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
2021-12-31 355.40 355.50 354.00 354.70 0.0M
2021-12-30 356.90 358.10 355.95 357.25 0.0M
2021-12-29 358.35 359.25 353.80 354.60 0.0M
2021-12-28 357.75 359.75 357.00 357.20 0.0M
2021-12-27 352.50 357.25 352.50 356.60 0.0M
2021-12-24 352.40 353.40 350.10 351.95 0.0M
2021-12-23 349.65 352.90 349.35 352.90 0.0M
2021-12-22 346.15 348.40 344.60 348.40 0.0M
2021-12-21 341.95 342.90 339.00 341.85 0.0M
2021-12-20 338.70 339.00 336.00 336.00 0.0M
2021-12-17 342.70 345.75 338.50 344.20 0.0M
2021-12-16 354.55 356.50 346.40 346.40 0.0M
2021-12-15 346.40 346.90 343.25 343.25 0.0M
2021-12-14 350.25 350.45 342.70 343.05 0.0M
2021-12-13 354.45 356.30 350.00 350.30 0.0M
2021-12-10 350.65 353.50 349.75 350.15 0.0M
2021-12-09 354.35 354.95 352.75 354.35 0.0M
2021-12-08 355.00 355.95 351.00 352.45 0.0M
2021-12-07 347.00 354.75 347.00 354.75 0.0M
2021-12-06 342.10 342.70 337.80 341.50 0.0M
2021-12-03 346.30 348.20 339.40 340.40 0.0M
2021-12-02 344.95 345.95 341.00 343.65 0.0M
2021-12-01 352.90 354.90 351.25 354.25 0.0M
2021-11-30 352.70 353.95 350.10 350.10 0.0M
2021-11-29 352.25 354.80 350.90 354.80 0.0M
2021-11-26 352.45 353.00 346.85 347.75 0.0M
2021-11-25 358.35 358.60 357.35 358.05 0.0M
2021-11-24 355.30 356.70 352.00 356.35 0.0M
2021-11-23 355.40 357.00 351.20 352.40 0.0M
2021-11-22 360.90 365.00 360.70 361.35 0.0M
2021-11-19 357.35 360.05 357.30 359.00 0.0M
2021-11-18 353.75 354.55 352.00 354.30 0.0M
2021-11-17 353.30 354.20 352.00 354.00 0.0M
2021-11-16 348.65 351.80 348.00 351.70 0.0M
2021-11-15 346.95 348.10 346.00 346.60 0.0M
2021-11-12 343.65 346.25 342.50 346.25 0.0M
2021-11-11 342.10 344.10 341.55 343.25 0.0M
2021-11-10 343.55 344.20 339.90 343.00 0.0M
2021-11-09 344.15 346.20 343.00 343.45 0.0M
2021-11-08 345.40 346.35 344.40 345.50 0.0M
2021-11-05 345.95 349.25 345.90 347.70 0.0M
2021-11-04 342.50 346.40 342.35 345.45 0.0M
2021-11-03 337.60 338.20 337.10 337.80 0.0M
2021-11-02 334.85 337.50 334.75 336.90 0.0M
2021-11-01 336.10 336.80 334.00 334.90 0.0M
2021-10-29 328.05 333.50 327.80 333.50 0.0M
2021-10-28 329.45 330.95 328.75 329.70 0.0M
2021-10-27 328.55 330.65 327.15 330.45 0.0M
2021-10-26 328.85 331.15 328.30 329.90 0.0M
2021-10-25 323.20 325.25 322.75 325.10 0.0M
2021-10-22 324.40 325.15 322.50 322.60 0.0M
2021-10-21 322.25 324.70 322.25 323.95 0.0M
2021-10-20 323.60 324.65 323.40 323.80 0.0M
2021-10-19 322.00 323.40 321.60 323.40 0.0M
2021-10-18 318.70 320.85 317.80 320.75 0.0M
2021-10-15 317.85 319.05 317.35 318.85 0.0M
2021-10-14 313.70 316.80 313.50 316.80 0.0M
2021-10-13 309.90 311.90 309.90 310.65 0.0M
2021-10-12 309.10 313.40 309.05 311.10 0.0M
2021-10-11 311.80 314.85 311.00 314.55 0.0M
2021-10-08 315.95 316.00 313.75 314.00 0.0M
2021-10-07 314.90 317.40 314.85 317.05 0.0M
2021-10-06 307.90 311.00 306.00 310.00 0.0M
2021-10-05 306.20 310.40 305.50 309.85 0.0M
2021-10-04 309.35 310.15 303.50 303.80 0.0M
2021-10-01 307.90 311.00 307.25 309.95 0.0M
2021-09-30 313.65 314.00 312.50 312.50 0.0M
2021-09-29 311.55 313.70 311.55 311.90 0.0M
2021-09-28 315.80 316.15 309.95 310.20 0.0M
2021-09-27 321.45 321.45 316.00 317.50 0.0M
2021-09-24 317.90 319.20 317.40 318.25 0.0M
2021-09-23 317.75 319.60 317.75 319.00 0.0M
2021-09-22 315.00 316.20 313.50 316.20 0.0M
2021-09-21 314.80 316.30 312.80 315.50 0.0M
2021-09-20 317.70 318.00 312.80 313.10 0.0M
2021-09-17 322.60 322.80 319.50 319.50 0.0M
2021-09-16 321.15 321.90 319.75 320.25 0.0M
2021-09-15 319.80 319.80 317.30 318.10 0.0M
2021-09-14 319.60 320.50 318.95 319.90 0.0M
2021-09-13 321.90 322.75 318.25 318.95 0.0M
2021-09-10 322.80 324.35 321.85 321.85 0.0M
2021-09-09 322.50 324.50 322.20 323.30 0.0M
2021-09-08 324.10 324.60 322.45 322.45 0.0M
2021-09-07 323.60 324.00 321.95 323.70 0.0M
2021-09-06 323.60 324.15 323.60 323.90 0.0M
2021-09-03 321.85 322.55 320.10 322.55 0.0M
2021-09-02 323.10 323.75 322.35 323.00 0.0M
2021-09-01 324.35 324.40 323.00 324.20 0.0M
2021-08-31 324.35 324.40 321.40 322.95 0.0M
2021-08-30 320.35 323.65 320.25 323.30 0.0M
2021-08-27 318.80 320.20 318.20 319.65 0.0M
2021-08-26 318.70 319.80 318.00 318.75 0.0M
2021-08-25 320.60 321.20 319.35 319.95 0.0M
2021-08-24 320.45 320.90 319.30 319.55 0.0M
2021-08-23 316.40 318.90 315.50 318.90 0.0M
2021-08-20 312.65 316.40 311.35 315.80 0.0M
2021-08-19 309.00 312.90 308.15 312.60 0.0M
2021-08-18 313.70 314.15 313.00 313.55 0.0M
2021-08-17 314.15 314.15 312.40 313.45 0.0M
2021-08-16 313.45 314.00 310.00 311.25 0.0M
2021-08-13 314.90 314.90 313.55 313.55 0.0M
2021-08-12 312.75 314.30 311.70 314.20 0.0M
2021-08-11 314.50 315.20 312.50 312.80 0.0M
2021-08-10 315.50 316.60 313.50 314.30 0.0M
2021-08-09 313.60 315.15 313.60 314.95 0.0M
2021-08-06 313.80 314.35 313.35 313.95 0.0M
2021-08-05 312.00 313.65 311.85 313.30 0.0M
2021-08-04 310.55 311.15 309.25 311.10 0.0M
2021-08-03 308.95 309.55 306.85 307.95 0.0M
2021-08-02 310.00 310.20 307.85 309.90 0.0M
2021-07-30 305.65 308.65 305.35 308.05 0.0M
2021-07-29 309.90 310.60 308.80 310.25 0.0M
2021-07-28 309.70 312.45 309.45 311.60 0.0M
2021-07-27 313.65 314.15 307.05 307.05 0.0M
2021-07-26 314.00 314.05 312.70 313.30 0.0M
2021-07-23 311.65 313.45 311.15 313.45 0.0M
2021-07-22 308.70 309.60 307.80 309.60 0.0M
2021-07-21 306.70 307.10 305.40 306.55 0.0M
2021-07-20 303.95 305.25 302.25 305.25 0.0M
2021-07-19 304.10 304.85 299.40 302.25 0.0M
2021-07-16 306.30 308.00 305.00 305.30 0.0M
2021-07-15 308.65 309.15 305.80 307.25 0.0M
2021-07-14 308.90 310.55 308.80 308.95 0.0M
2021-07-13 306.80 310.60 306.65 310.55 0.0M
2021-07-12 305.95 307.35 305.00 306.30 0.0M
2021-07-09 304.60 305.40 302.60 305.40 0.0M
2021-07-08 306.20 306.20 301.00 302.55 0.0M
2021-07-07 306.40 308.30 306.00 306.15 0.0M
2021-07-06 302.45 305.70 302.35 305.05 0.0M
2021-07-05 303.15 303.55 302.70 303.25 0.0M
2021-07-02 300.75 303.35 300.70 302.55 0.0M
2021-07-01 300.65 301.55 299.05 299.35 0.0M
2021-06-30 300.00 300.45 299.15 300.35 0.0M
2021-06-29 297.55 299.00 297.50 298.35 0.0M
2021-06-28 294.35 297.10 294.35 297.00 0.0M
2021-06-25 294.25 295.00 293.00 294.35 0.0M
2021-06-24 293.25 295.70 293.25 295.35 0.0M
2021-06-23 293.45 293.45 291.95 292.25 0.0M
2021-06-22 290.30 292.25 289.65 292.25 0.0M
2021-06-21 289.70 290.75 287.35 289.85 0.0M
2021-06-18 292.00 292.00 289.40 289.70 0.0M
2021-06-17 284.15 291.30 284.15 291.30 0.0M
2021-06-16 283.75 284.60 283.40 283.90 0.0M
2021-06-15 285.35 286.10 283.65 283.65 0.0M
2021-06-14 283.80 283.90 282.80 283.40 0.0M
2021-06-11 280.55 282.80 280.45 282.65 0.0M
2021-06-10 277.80 280.60 276.60 280.00 0.0M
2021-06-09 277.80 278.65 277.60 278.15 0.0M
2021-06-08 277.60 279.95 276.85 276.85 0.0M
2021-06-07 277.05 277.05 275.50 275.60 0.0M
2021-06-04 273.45 277.00 273.00 276.80 0.0M
2021-06-03 274.55 274.65 271.70 273.50 0.0M
2021-06-02 273.70 275.20 273.40 274.55 0.0M
2021-06-01 274.30 276.75 272.00 272.95 0.0M
2021-05-31 275.15 275.50 273.60 273.80 0.0M
2021-05-28 274.90 276.70 274.90 275.70 0.0M
2021-05-27 274.20 275.05 273.50 275.05 0.0M
2021-05-26 274.25 274.95 273.80 274.55 0.0M
2021-05-25 274.20 274.50 272.45 272.45 0.0M
2021-05-24 269.95 273.75 269.95 273.75 0.0M
2021-05-21 270.50 272.30 270.45 270.55 0.0M
2021-05-20 265.45 270.15 264.45 270.15 0.0M
2021-05-19 262.40 263.30 259.80 262.85 0.0M
2021-05-18 269.45 269.60 266.95 267.75 0.0M
2021-05-17 269.80 270.05 267.30 267.30 0.0M
2021-05-14 267.00 269.10 266.40 269.10 0.0M
2021-05-13 263.70 267.65 262.00 266.00 0.0M
2021-05-12 268.45 269.00 264.70 264.70 0.0M
2021-05-11 267.60 267.95 263.00 267.95 0.0M
2021-05-10 275.55 276.05 271.20 271.55 0.0M
2021-05-07 276.40 278.80 275.60 277.85 0.0M
2021-05-06 275.75 276.30 271.95 274.70 0.0M
2021-05-05 276.55 278.60 276.50 277.85 0.0M
2021-05-04 280.35 280.90 273.60 273.85 0.0M
2021-05-03 282.55 283.10 279.75 280.30 0.0M
2021-04-30 281.40 283.00 280.40 282.60 0.0M
2021-04-29 283.05 284.00 280.90 281.00 0.0M
2021-04-28 283.55 283.55 281.70 281.70 0.0M
2021-04-27 284.70 285.00 282.10 282.95 0.0M
2021-04-26 281.60 283.60 280.95 283.45 0.0M
2021-04-23 279.85 282.65 279.35 282.45 0.0M
2021-04-22 282.90 284.00 282.10 283.85 0.0M
2021-04-21 280.45 282.10 279.60 282.10 0.0M
2021-04-20 282.05 282.80 279.60 279.60 0.0M
2021-04-19 286.80 286.90 282.75 282.75 0.0M
2021-04-16 286.05 287.20 285.40 286.05 0.0M
2021-04-15 283.30 286.45 283.30 286.00 0.0M
2021-04-14 285.95 287.10 283.75 283.75 0.0M
2021-04-13 284.10 286.15 283.90 285.50 0.0M
2021-04-12 284.40 285.00 282.45 283.20 0.0M
2021-04-09 282.55 283.25 281.60 283.10 0.0M
2021-04-08 282.70 283.50 281.95 282.35 0.0M
2021-04-07 280.40 280.90 278.40 279.90 0.0M
2021-04-06 281.25 281.90 280.00 281.65 0.0M
2021-04-01 275.10 277.75 274.90 276.50 0.0M
2021-03-31 269.10 273.60 268.95 273.50 0.0M
2021-03-30 269.30 269.35 266.90 269.35 0.0M
2021-03-29 268.10 269.85 266.70 268.00 0.0M
2021-03-26 266.60 266.90 263.95 266.70 0.0M
2021-03-25 265.70 266.85 262.20 265.20 0.0M
2021-03-24 270.40 272.00 268.00 268.30 0.0M
2021-03-23 268.65 271.25 268.00 270.15 0.0M
2021-03-22 265.70 269.50 265.50 269.50 0.0M
2021-03-19 264.00 265.05 261.85 264.75 0.0M
2021-03-18 267.75 268.60 265.50 266.45 0.0M
2021-03-17 270.60 270.60 266.15 267.60 0.0M
2021-03-16 269.55 273.65 269.25 271.85 0.0M
2021-03-15 264.80 267.30 264.80 266.00 0.0M
2021-03-12 263.85 264.65 262.00 263.05 0.0M
2021-03-11 265.10 267.15 264.45 267.15 0.0M
2021-03-10 263.15 266.75 262.30 263.85 0.0M
2021-03-09 257.25 262.65 257.15 262.50 0.0M
2021-03-08 256.10 262.05 255.70 260.25 0.0M
2021-03-05 254.40 258.90 251.25 252.15 0.0M
2021-03-04 257.90 259.60 254.90 258.10 0.0M
2021-03-03 267.00 267.30 260.55 262.50 0.0M
2021-03-02 269.25 270.40 266.00 266.55 0.0M
2021-03-01 266.00 268.05 265.10 268.05 0.0M
2021-02-26 257.70 263.25 257.25 263.25 0.0M
2021-02-25 267.10 267.10 261.85 262.20 0.0M
2021-02-24 264.75 267.75 261.85 265.95 0.0M
2021-02-23 267.70 267.70 257.50 263.05 0.0M
2021-02-22 271.40 271.55 267.95 268.55 0.0M
2021-02-19 275.70 277.10 275.00 276.25 0.0M
2021-02-18 277.00 277.25 273.40 274.90 0.0M
2021-02-17 278.85 279.20 276.00 276.05 0.0M
2021-02-16 279.75 280.45 278.85 278.85 0.0M
2021-02-15 279.35 279.95 279.00 279.65 0.0M
2021-02-12 276.95 277.75 276.50 277.75 0.0M
2021-02-11 276.00 277.35 276.00 277.35 0.0M
2021-02-10 277.70 277.75 273.00 274.90 0.0M
2021-02-09 276.95 277.90 275.95 277.20 0.0M
2021-02-08 277.80 277.95 276.85 276.85 0.0M
2021-02-05 277.95 278.15 275.50 276.05 0.0M
2021-02-04 273.75 275.05 273.75 274.90 0.0M
2021-02-03 276.20 276.20 273.00 273.75 0.0M
2021-02-02 270.15 273.30 270.00 273.00 0.0M
2021-02-01 262.65 267.10 262.65 267.10 0.0M
2021-01-29 263.05 265.30 261.80 261.85 0.0M
2021-01-28 263.35 268.85 261.55 268.05 0.0M
2021-01-27 272.85 273.55 267.35 268.15 0.0M
2021-01-26 270.90 272.80 270.65 271.50 0.0M
2021-01-25 270.85 273.55 266.90 269.65 0.0M
2021-01-22 268.90 269.30 267.40 268.30 0.0M
2021-01-21 270.00 270.00 267.90 269.50 0.0M
2021-01-20 262.80 267.85 262.80 267.75 0.0M
2021-01-19 261.10 261.40 259.65 260.05 0.0M
2021-01-18 259.20 259.85 259.05 259.65 0.0M
2021-01-15 260.10 260.90 258.50 260.25 0.0M
2021-01-14 261.15 262.70 260.20 261.85 0.0M
2021-01-13 259.40 261.50 258.35 261.35 0.0M
2021-01-12 260.50 261.10 259.00 259.90 0.0M
2021-01-11 262.55 262.90 259.90 261.30 0.0M
2021-01-08 260.00 261.05 259.40 260.20 0.0M
2021-01-07 253.00 257.65 252.15 257.30 0.0M
2021-01-06 249.80 254.75 248.25 254.60 0.0M
2021-01-05 253.20 254.95 251.95 253.90 0.0M
2021-01-04 258.10 258.75 253.55 253.70 0.0M