Invesco S

HDLG
🏛️ フランス →
31.57
最終更新: 2025-10-03
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
2025-10-03 31.51 31.51 31.47 31.57 0.0M
2025-10-02 31.57 31.61 31.46 31.46 0.0M
2025-10-01 31.20 31.61 31.20 31.61 0.0M
2025-09-30 31.10 31.10 31.03 31.19 0.0M
2025-09-29 31.25 31.30 30.95 31.08 0.0M
2025-09-26 31.08 31.16 31.08 31.16 0.0M
2025-09-25 31.13 31.21 31.07 31.13 0.0M
2025-09-24 31.01 31.09 31.01 31.09 0.0M
2025-09-23 30.74 30.77 30.74 31.00 0.0M
2025-09-22 31.01 31.01 30.92 30.86 0.0M
2025-09-19 30.99 31.11 30.98 31.03 0.0M
2025-09-18 30.93 30.99 30.93 30.94 0.0M
2025-09-17 30.73 31.00 30.73 31.00 0.0M
2025-09-16 30.93 30.93 30.80 30.73 0.0M
2025-09-15 31.32 31.32 31.25 31.07 0.0M
2025-09-12 31.35 31.41 31.34 31.34 0.0M
2025-09-11 31.23 31.29 31.21 31.32 0.0M
2025-09-10 31.35 31.35 31.29 31.25 0.0M
2025-09-09 31.36 31.36 31.36 31.45 0.0M
2025-09-08 31.62 31.64 31.22 31.36 0.0M
2025-09-05 31.77 31.77 31.55 31.56 0.0M
2025-09-04 31.63 31.78 31.63 31.73 0.0M
2025-09-03 31.53 31.53 31.49 31.44 0.0M
2025-09-02 31.72 31.73 31.72 31.52 0.0M
2025-09-01 31.66 31.71 31.66 31.72 0.0M
2025-08-29 31.57 31.59 31.54 31.59 0.0M
2025-08-28 31.88 31.88 31.44 31.43 0.0M
2025-08-27 31.66 31.86 31.66 31.75 0.0M
2025-08-26 31.70 31.70 31.47 31.49 0.0M
2025-08-25 31.78 31.81 31.58 31.58 0.0M
2025-08-22 31.71 31.79 31.71 31.79 0.0M
2025-08-21 31.51 31.62 31.38 31.61 0.0M
2025-08-20 31.46 31.47 31.41 31.46 0.0M
2025-08-19 30.98 31.31 30.98 31.29 0.0M
2025-08-18 31.15 31.18 31.13 31.13 0.0M
2025-08-15 31.20 31.20 31.14 31.00 0.0M
2025-08-14 31.28 31.28 31.07 31.15 0.0M
2025-08-13 30.85 30.87 30.85 31.06 0.0M
2025-08-12 30.89 30.92 30.86 30.76 0.0M
2025-08-11 30.90 31.06 30.82 30.82 0.0M
2025-08-08 30.87 30.93 30.87 30.81 0.0M
2025-08-07 30.70 30.86 30.68 30.68 0.0M
2025-08-06 31.20 31.20 30.88 30.96 0.0M
2025-08-05 31.08 31.10 31.01 31.01 0.0M
2025-08-04 30.80 30.83 30.80 30.93 0.0M
2025-08-01 31.11 31.11 30.54 30.73 0.1M
2025-07-31 31.18 31.35 31.18 31.21 0.1M
2025-07-30 31.42 31.60 31.42 31.53 0.0M
2025-07-29 31.28 31.33 31.21 31.44 0.0M
2025-07-28 31.28 31.42 31.23 31.26 0.0M
2025-07-25 31.16 31.16 31.16 30.96 0.0M
2025-07-24 31.27 31.27 31.16 31.16 0.0M
2025-07-23 31.28 31.38 31.28 31.30 0.0M
2025-07-22 30.82 30.84 30.80 31.03 0.0M
2025-07-21 30.99 31.04 30.92 30.91 0.0M
2025-07-18 31.03 31.03 30.91 30.93 0.0M
2025-07-17 30.96 30.96 30.93 30.96 0.0M
2025-07-16 30.69 30.81 30.64 30.58 0.0M
2025-07-15 30.95 30.95 30.86 30.86 0.0M
2025-07-14 30.94 30.95 30.94 30.91 0.0M
2025-07-11 31.12 31.12 31.12 30.83 0.0M
2025-07-10 30.72 31.17 30.70 31.18 0.0M
2025-07-09 30.84 30.84 30.84 30.76 0.0M
2025-07-08 30.55 30.84 30.53 30.84 0.0M
2025-07-07 30.79 30.90 30.68 30.68 0.0M
2025-07-04 30.69 30.72 30.61 30.64 0.0M
2025-07-03 30.74 30.74 30.70 30.80 0.0M
2025-07-02 30.65 30.72 30.65 30.65 0.0M
2025-07-01 30.14 30.56 29.96 30.56 0.0M
2025-06-30 30.03 30.05 30.03 30.05 0.0M
2025-06-27 30.10 30.13 30.05 30.14 0.0M
2025-06-26 29.98 30.05 29.95 30.05 0.0M
2025-06-25 30.56 30.56 30.15 30.16 0.0M
2025-06-24 30.53 30.55 30.49 30.47 0.0M
2025-06-23 30.43 30.48 30.43 30.47 0.0M
2025-06-20 30.27 30.50 30.27 30.50 0.0M
2025-06-19 30.45 30.45 30.32 30.32 0.0M
2025-06-18 30.38 30.41 30.38 30.41 0.0M
2025-06-17 30.42 30.50 30.41 30.49 0.0M
2025-06-16 30.53 30.60 30.42 30.42 0.0M
2025-06-13 30.57 30.73 30.53 30.68 0.0M
2025-06-12 30.75 30.75 30.54 30.60 0.0M
2025-06-11 31.44 31.44 31.29 31.29 0.0M
2025-06-10 31.33 31.33 31.33 31.49 0.0M
2025-06-09 31.18 31.29 31.18 31.28 0.0M
2025-06-06 31.06 31.20 31.06 31.18 0.0M
2025-06-05 31.09 31.09 30.80 30.95 0.0M
2025-06-04 31.41 31.41 31.40 31.19 0.0M
2025-06-03 31.14 31.17 31.14 31.33 0.0M
2025-06-02 31.25 31.25 31.07 31.07 0.0M
2025-05-30 31.43 31.43 31.34 31.36 0.0M
2025-05-29 31.55 31.55 31.17 31.19 0.0M
2025-05-28 31.56 31.56 31.37 31.37 0.0M
2025-05-27 31.24 31.34 31.24 31.45 0.0M
2025-05-26 31.12 31.25 31.12 31.21 0.0M
2025-05-23 31.14 31.14 30.84 30.90 0.0M
2025-05-22 31.24 31.28 31.07 31.07 0.0M
2025-05-21 31.79 31.79 31.79 31.54 0.0M
2025-05-20 32.10 32.18 32.07 32.18 0.0M
2025-05-19 32.01 32.04 31.83 32.05 0.0M
2025-05-16 31.88 31.88 31.88 32.16 0.0M
2025-05-15 31.21 31.74 31.21 31.74 0.0M
2025-05-14 31.62 31.62 31.32 31.32 0.0M
2025-05-13 32.19 32.24 31.82 31.84 0.0M
2025-05-12 32.23 32.29 32.05 32.18 0.0M
2025-05-09 31.61 31.63 31.55 31.62 0.0M
2025-05-08 31.52 31.63 31.52 31.63 0.0M
2025-05-07 31.21 31.38 31.21 31.38 0.0M
2025-05-06 31.42 31.42 31.27 31.38 0.0M
2025-05-05 31.52 31.52 31.36 31.47 0.0M
2025-05-02 31.63 31.69 31.45 31.48 0.0M
2025-04-30 31.32 31.32 31.01 31.30 0.0M
2025-04-29 31.15 31.17 30.93 31.14 0.0M
2025-04-28 31.12 31.15 31.02 31.08 0.0M
2025-04-25 31.39 31.39 30.93 30.93 0.0M
2025-04-24 31.06 31.28 30.98 31.28 0.0M
2025-04-23 31.40 31.58 31.21 31.07 0.1M
2025-04-22 30.42 30.62 30.27 30.76 0.0M
2025-04-17 30.72 31.04 30.66 31.04 0.0M
2025-04-16 30.92 31.13 30.87 31.03 0.0M
2025-04-15 31.09 31.33 30.94 31.17 0.0M
2025-04-14 30.35 30.95 30.35 30.84 0.0M
2025-04-11 30.11 30.11 29.66 29.78 0.0M
2025-04-10 31.61 31.61 30.30 30.29 0.0M
2025-04-09 29.75 30.06 29.33 29.64 0.1M
2025-04-08 31.31 31.60 31.31 31.18 0.0M
2025-04-07 30.34 30.97 30.34 30.92 0.0M
2025-04-04 32.77 32.91 32.27 32.05 0.0M
2025-04-03 33.60 33.62 33.19 33.32 0.0M
2025-04-02 34.62 34.62 34.28 34.46 0.0M
2025-04-01 34.77 34.85 34.51 34.64 0.0M
2025-03-31 34.29 34.57 34.18 34.67 0.0M
2025-03-28 34.41 34.42 34.22 34.22 0.0M
2025-03-27 34.51 34.61 34.39 34.45 0.0M
2025-03-26 34.05 34.39 34.05 34.37 0.0M
2025-03-25 34.45 34.45 34.21 34.14 0.0M
2025-03-24 34.34 34.36 34.34 34.54 0.0M
2025-03-21 34.38 34.39 34.19 34.26 0.0M
2025-03-20 34.44 34.50 34.39 34.41 0.0M
2025-03-19 34.33 34.35 34.28 34.28 0.0M
2025-03-18 34.23 34.23 34.23 34.22 0.0M
2025-03-17 33.96 34.21 33.88 34.31 0.0M
2025-03-14 33.76 33.96 33.62 33.88 0.0M
2025-03-13 33.58 34.03 33.58 33.63 0.0M
2025-03-12 34.28 34.28 33.80 33.83 0.0M
2025-03-11 35.20 35.20 35.20 34.19 0.0M
2025-03-10 35.11 35.56 34.88 35.43 0.0M
2025-03-07 34.62 34.98 34.51 34.82 0.0M
2025-03-06 34.60 34.60 34.22 34.50 0.0M
2025-03-05 35.13 35.18 34.50 34.50 0.0M
2025-03-04 36.28 36.28 35.84 35.84 0.0M
2025-03-03 36.70 36.70 36.42 36.42 0.0M
2025-02-28 36.26 36.35 36.26 36.32 0.0M
2025-02-27 36.16 36.16 36.00 36.24 0.0M
2025-02-26 36.29 36.31 36.15 36.02 0.0M
2025-02-25 36.27 36.28 36.14 36.25 0.0M
2025-02-24 36.06 36.24 36.06 36.23 0.0M
2025-02-21 35.81 35.94 35.81 36.06 0.0M
2025-02-20 35.66 35.76 35.62 35.65 0.0M
2025-02-19 35.53 35.67 35.51 35.72 0.0M
2025-02-18 35.30 35.37 35.21 35.37 0.0M
2025-02-17 35.27 35.30 35.19 35.29 0.0M
2025-02-14 35.42 35.48 35.34 35.35 0.1M
2025-02-13 35.27 35.36 35.26 35.36 0.0M
2025-02-12 35.62 35.62 35.27 35.35 0.0M
2025-02-11 35.57 35.57 35.35 35.55 0.0M
2025-02-10 35.49 35.55 35.40 35.49 0.0M
2025-02-07 35.35 35.42 35.15 35.39 0.0M
2025-02-06 35.41 35.66 35.39 35.40 0.0M
2025-02-05 35.14 35.20 35.10 35.20 0.0M
2025-02-04 35.42 35.42 35.15 35.22 0.0M
2025-02-03 35.60 35.60 35.26 35.51 0.0M
2025-01-31 35.33 35.48 35.33 35.41 0.0M
2025-01-30 35.23 35.38 35.11 35.22 0.0M
2025-01-29 35.23 35.33 35.13 35.33 0.0M
2025-01-28 35.40 35.58 35.30 35.30 0.0M
2025-01-27 35.09 35.24 35.00 35.04 0.0M
2025-01-24 34.86 34.86 34.71 34.81 0.0M
2025-01-23 34.95 35.00 34.95 34.97 0.0M
2025-01-22 35.30 35.32 35.20 34.98 0.0M
2025-01-21 35.28 35.28 35.26 35.49 0.0M
2025-01-20 35.45 35.45 35.15 35.15 0.0M
2025-01-17 35.42 35.51 35.27 35.51 0.0M
2025-01-16 34.89 35.06 34.89 35.06 0.1M
2025-01-15 34.76 34.93 34.76 34.90 0.0M
2025-01-14 34.71 34.74 34.69 34.71 0.0M
2025-01-13 34.51 34.62 34.46 34.62 0.0M
2025-01-10 34.91 34.91 34.70 34.60 0.0M
2025-01-09 34.83 34.88 34.76 34.89 0.0M
2025-01-08 34.81 34.87 34.58 34.70 0.0M
2025-01-07 34.57 34.57 34.57 34.83 0.0M
2025-01-06 35.23 35.23 34.89 34.89 0.0M
2025-01-03 35.29 35.34 35.19 35.34 0.0M
2025-01-02 35.06 35.45 35.04 35.45 0.0M