Invesco EQQQ NASDAQ-100 UCITS ETF

EQQQ
🏛️ フランス →
510.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 511.20 513.00 508.90 510.20 0.0M
2025-09-25 509.80 511.40 505.90 511.40 0.0M
2025-09-24 510.90 513.50 510.50 511.10 0.0M
2025-09-23 513.50 513.90 511.40 512.60 0.0M
2025-09-22 511.70 512.90 509.00 512.00 0.0M
2025-09-19 507.50 510.80 507.30 509.70 0.0M
2025-09-18 505.00 509.60 504.10 508.80 0.0M
2025-09-17 501.20 501.70 498.55 498.85 0.0M
2025-09-16 504.50 505.60 501.00 501.10 0.0M
2025-09-15 503.00 504.50 500.90 503.70 0.0M
2025-09-12 499.75 502.40 499.35 502.10 0.0M
2025-09-11 499.75 501.00 498.00 500.20 0.0M
2025-09-10 500.10 501.20 498.50 499.10 0.0M
2025-09-09 495.30 496.50 494.60 495.40 0.0M
2025-09-08 494.90 496.85 494.40 496.45 0.0M
2025-09-05 497.30 497.80 489.30 491.55 0.0M
2025-09-04 492.00 494.20 491.70 493.65 0.0M
2025-09-03 490.45 492.00 489.65 489.60 0.0M
2025-09-02 489.05 489.90 483.60 483.90 0.0M
2025-09-01 488.60 490.25 488.25 490.15 0.0M
2025-08-29 496.25 496.40 488.40 489.90 0.0M
2025-08-28 494.90 496.40 492.80 495.25 0.0M
2025-08-27 495.55 497.20 494.65 495.80 0.0M
2025-08-26 492.05 492.65 490.80 492.00 0.0M
2025-08-25 489.95 492.70 488.60 492.55 0.0M
2025-08-22 487.20 492.45 487.10 491.25 0.0M
2025-08-21 489.35 489.60 486.00 488.00 0.0M
2025-08-20 490.00 490.70 481.60 486.25 0.0M
2025-08-19 496.15 496.90 491.00 492.40 0.0M
2025-08-18 496.20 497.20 495.25 495.80 0.0M
2025-08-15 500.30 500.30 494.90 495.15 0.0M
2025-08-14 498.70 501.20 496.55 499.55 0.0M
2025-08-13 499.25 500.60 496.95 497.30 0.0M
2025-08-12 496.00 498.40 493.80 496.65 0.0M
2025-08-11 496.20 498.90 495.00 498.00 0.0M
2025-08-08 491.70 494.90 491.50 494.00 0.0M
2025-08-07 489.35 494.65 489.35 491.95 0.0M
2025-08-06 487.60 488.10 484.85 487.70 0.0M
2025-08-05 492.75 493.40 486.70 486.85 0.0M
2025-08-04 483.20 488.65 483.20 488.20 0.0M
2025-08-01 495.00 495.00 479.05 482.45 0.0M
2025-07-31 505.10 506.90 499.00 500.60 0.0M
2025-07-30 494.20 498.45 493.65 497.25 0.0M
2025-07-29 495.85 498.75 494.90 494.90 0.0M
2025-07-28 488.60 491.20 488.30 490.95 0.0M
2025-07-25 483.90 485.15 483.00 484.90 0.0M
2025-07-24 482.95 483.95 480.95 482.45 0.0M
2025-07-23 481.60 482.05 479.30 480.45 0.0M
2025-07-22 484.85 485.25 480.00 480.35 0.0M
2025-07-21 485.55 486.85 483.80 485.00 0.0M
2025-07-18 486.40 486.40 483.20 483.65 0.0M
2025-07-17 485.20 486.95 483.45 486.35 0.0M
2025-07-16 479.80 483.50 475.35 475.35 0.0M
2025-07-15 481.05 484.10 480.70 484.25 0.0M
2025-07-14 475.15 478.00 474.50 477.80 0.0M
2025-07-11 476.65 477.80 474.00 476.15 0.0M
2025-07-10 475.50 477.80 475.20 477.55 0.0M
2025-07-09 473.40 478.55 473.25 475.95 0.0M
2025-07-08 473.05 475.75 472.80 473.65 0.0M
2025-07-07 473.40 475.45 472.80 473.35 0.0M
2025-07-04 473.40 473.40 471.25 471.65 0.0M
2025-07-03 470.10 475.70 469.30 475.25 0.0M
2025-07-02 468.70 470.45 465.70 469.10 0.0M
2025-07-01 470.55 470.55 465.00 466.90 0.0M
2025-06-30 472.00 473.45 470.00 470.50 0.0M
2025-06-27 469.70 471.70 468.35 471.15 0.0M
2025-06-26 466.50 467.90 464.90 467.15 0.0M
2025-06-25 467.70 470.35 467.65 467.85 0.0M
2025-06-24 466.10 466.65 464.35 465.95 0.0M
2025-06-23 459.15 462.60 459.15 460.15 0.0M
2025-06-20 460.35 465.00 458.40 460.45 0.0M
2025-06-19 462.10 462.10 456.60 458.55 0.0M
2025-06-18 462.35 464.55 461.35 462.55 0.0M
2025-06-17 461.85 464.35 460.35 463.70 0.0M
2025-06-16 459.55 463.40 458.65 462.95 0.0M
2025-06-13 457.25 461.95 456.95 460.45 0.0M
2025-06-12 463.60 463.70 458.00 462.55 0.0M
2025-06-11 469.45 470.00 467.95 468.50 0.0M
2025-06-10 468.00 468.55 466.20 466.75 0.0M
2025-06-09 465.70 468.60 465.10 467.00 0.0M
2025-06-06 463.25 468.70 462.95 467.00 0.0M
2025-06-05 465.80 467.90 462.00 467.80 0.0M
2025-06-04 465.90 466.90 463.00 465.05 0.0M
2025-06-03 459.05 465.00 457.60 465.05 0.0M
2025-06-02 455.10 458.65 453.00 456.35 0.0M
2025-05-30 459.85 461.35 456.65 458.20 0.0M
2025-05-29 470.55 472.85 459.80 461.00 0.0M
2025-05-28 462.55 465.20 460.95 463.55 0.0M
2025-05-27 456.00 460.60 455.00 460.60 0.0M
2025-05-26 454.40 456.55 454.40 455.55 0.0M
2025-05-23 456.10 456.85 447.10 451.05 0.0M
2025-05-22 457.10 460.35 454.00 459.05 0.0M
2025-05-21 459.20 462.75 456.50 462.65 0.0M
2025-05-20 463.90 465.45 462.60 463.75 0.0M
2025-05-19 461.15 464.55 456.90 463.55 0.0M
2025-05-16 464.60 468.10 464.60 468.00 0.0M
2025-05-15 463.65 466.65 461.50 466.55 0.0M
2025-05-14 464.70 465.15 460.30 464.65 0.0M
2025-05-13 457.15 464.60 456.85 463.85 0.0M
2025-05-12 453.45 461.25 453.20 455.35 0.0M
2025-05-09 437.40 438.80 433.35 435.35 0.0M
2025-05-08 435.25 437.20 432.00 435.70 0.0M
2025-05-07 428.25 429.00 424.00 425.25 0.0M
2025-05-06 429.30 429.30 423.30 427.75 0.0M
2025-05-05 431.15 431.75 428.60 431.60 0.0M
2025-05-02 428.20 433.00 426.90 433.00 0.0M
2025-04-30 418.65 419.65 409.00 416.90 0.0M
2025-04-29 417.35 418.55 413.50 416.60 0.0M
2025-04-28 418.50 419.55 413.10 413.10 0.0M
2025-04-25 416.80 416.80 411.65 413.85 0.0M
2025-04-24 400.80 410.80 397.55 409.85 0.0M
2025-04-23 399.75 409.60 399.20 403.85 0.0M
2025-04-22 383.15 388.90 381.50 388.50 0.0M
2025-04-17 397.20 398.75 390.00 391.65 0.0M
2025-04-16 397.60 403.90 395.15 400.10 0.0M
2025-04-15 406.45 410.65 404.00 408.15 0.0M
2025-04-14 406.20 413.40 404.85 404.45 0.0M
2025-04-11 400.85 400.85 388.85 394.55 0.0M
2025-04-10 423.15 423.15 400.45 400.65 0.0M
2025-04-09 378.80 386.40 370.00 381.70 0.0M
2025-04-08 393.50 408.35 392.95 401.15 0.0M
2025-04-07 365.25 399.50 364.50 386.00 0.0M
2025-04-04 408.60 411.00 390.75 396.20 0.0M
2025-04-03 421.25 423.40 408.65 414.50 0.0M
2025-04-02 439.05 439.40 432.90 439.65 0.0M
2025-04-01 436.10 439.35 432.00 438.70 0.0M
2025-03-31 429.70 431.00 426.00 430.10 0.0M
2025-03-28 446.45 448.80 435.95 436.15 0.0M
2025-03-27 451.65 452.75 448.00 451.00 0.0M
2025-03-26 459.10 459.80 453.00 453.50 0.0M
2025-03-25 456.65 458.65 455.25 457.55 0.0M
2025-03-24 450.45 456.60 450.45 455.90 0.0M
2025-03-21 443.50 444.15 438.65 444.05 0.0M
2025-03-20 445.75 449.15 440.75 443.40 0.0M
2025-03-19 437.10 443.20 436.75 442.25 0.0M
2025-03-18 441.80 442.50 434.65 436.50 0.0M
2025-03-17 440.25 444.60 439.30 440.75 0.0M
2025-03-14 437.25 442.45 435.50 440.95 0.0M
2025-03-13 437.55 441.65 433.80 434.05 0.0M
2025-03-12 436.55 444.00 434.60 440.55 0.0M
2025-03-11 437.35 439.00 431.30 434.65 0.0M
2025-03-10 453.25 453.40 439.85 441.70 0.0M
2025-03-07 454.75 456.45 447.15 447.30 0.0M
2025-03-06 464.55 464.80 456.95 460.20 0.0M
2025-03-05 470.05 470.75 458.95 458.95 0.0M
2025-03-04 476.85 477.35 466.60 467.40 0.0M
2025-03-03 492.00 492.45 484.40 485.60 0.0M
2025-02-28 484.05 487.10 479.85 485.50 0.0M
2025-02-27 495.70 499.80 490.00 494.00 0.0M
2025-02-26 494.70 497.00 492.80 496.60 0.0M
2025-02-25 497.70 498.45 487.90 488.60 0.0M
2025-02-24 505.90 507.80 499.75 502.90 0.0M
2025-02-21 514.00 519.50 511.80 513.80 0.0M
2025-02-20 518.00 518.70 512.00 513.80 0.0M
2025-02-19 519.30 520.20 517.10 520.40 0.0M
2025-02-18 518.90 520.60 516.60 517.20 0.0M
2025-02-17 517.10 517.80 516.40 517.20 0.0M
2025-02-14 515.70 515.70 512.20 513.60 0.0M
2025-02-13 510.60 515.20 509.30 513.30 0.0M
2025-02-12 512.10 513.00 506.80 509.80 0.0M
2025-02-11 513.90 514.80 511.30 513.50 0.0M
2025-02-10 512.20 516.50 511.40 515.90 0.0M
2025-02-07 512.70 514.80 509.90 510.90 0.0M
2025-02-06 510.60 512.70 510.50 511.50 0.0M
2025-02-05 503.40 506.70 501.00 505.00 0.0M
2025-02-04 504.70 508.10 502.60 508.20 0.0M
2025-02-03 503.40 506.60 500.70 505.40 0.0M
2025-01-31 509.30 514.20 508.90 512.90 0.0M
2025-01-30 505.80 507.20 500.00 502.60 0.0M
2025-01-29 505.70 506.60 500.50 501.60 0.0M
2025-01-28 497.25 500.30 493.45 498.95 0.0M
2025-01-27 494.35 497.30 480.50 490.85 0.0M
2025-01-24 510.70 511.60 507.90 508.90 0.0M
2025-01-23 512.40 512.90 510.50 512.40 0.0M
2025-01-22 509.90 514.10 508.30 514.00 0.0M
2025-01-21 506.40 509.60 504.20 504.30 0.0M
2025-01-20 509.00 509.40 505.90 506.60 0.0M
2025-01-17 502.60 512.00 502.20 509.10 0.0M
2025-01-16 508.10 508.10 503.50 504.60 0.0M
2025-01-15 492.40 503.50 492.35 503.00 0.0M
2025-01-14 498.45 499.70 492.35 493.20 0.0M
2025-01-13 496.10 496.35 491.95 493.35 0.0M
2025-01-10 501.40 503.00 494.80 496.50 0.0M
2025-01-09 500.60 502.50 500.50 502.00 0.0M
2025-01-08 502.00 504.20 499.50 502.00 0.0M
2025-01-07 505.80 508.30 501.00 503.00 0.0M
2025-01-06 506.00 513.00 504.80 510.30 0.0M
2025-01-03 500.90 505.10 499.50 504.80 0.0M
2025-01-02 499.80 503.80 497.50 503.10 0.0M