Invesco EURO STOXX 50 UCITS ETF

SDJE50
🏛️ ドイツ →
143.68
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
2025-10-03 144.14 144.40 143.68 143.68 0.0M
2025-10-02 143.22 144.48 143.22 144.20 0.0M
2025-10-01 140.52 142.88 140.40 142.86 0.0M
2025-09-30 140.24 141.04 139.90 141.04 0.0M
2025-09-29 140.82 140.82 140.04 140.18 0.0M
2025-09-26 139.06 139.98 139.06 139.98 0.0M
2025-09-25 139.00 139.00 138.00 138.82 0.0M
2025-09-24 139.14 139.28 138.94 138.96 0.0M
2025-09-23 138.66 139.76 138.66 138.80 0.0M
2025-09-22 138.74 138.74 138.34 138.70 0.0M
2025-09-19 138.84 139.82 138.84 139.02 0.0M
2025-09-18 137.22 138.98 137.22 138.78 0.0M
2025-09-17 137.16 137.16 136.28 136.72 0.0M
2025-09-16 138.48 138.48 136.72 136.94 0.0M
2025-09-15 137.62 138.62 137.62 138.30 0.0M
2025-09-12 137.08 137.32 136.48 137.26 0.0M
2025-09-11 136.48 137.30 136.48 137.30 0.0M
2025-09-10 137.24 137.70 136.20 136.26 0.0M
2025-09-09 136.24 136.84 136.22 136.84 0.0M
2025-09-08 136.02 136.62 135.94 136.30 0.0M
2025-09-05 136.64 136.64 135.06 135.52 0.0M
2025-09-04 135.50 136.18 135.50 136.16 0.0M
2025-09-03 135.40 135.98 135.26 135.42 0.0M
2025-09-02 136.42 136.42 134.78 135.30 0.0M
2025-09-01 136.66 136.70 136.44 136.50 0.0M
2025-08-29 137.02 137.16 136.20 136.26 0.0M
2025-08-28 137.58 138.20 137.04 137.38 0.0M
2025-08-27 137.16 137.56 137.02 137.28 0.0M
2025-08-26 137.38 137.70 137.00 137.20 0.0M
2025-08-25 139.16 139.34 138.28 138.28 0.0M
2025-08-22 138.56 140.28 138.56 139.60 0.0M
2025-08-21 139.20 139.20 138.66 138.88 0.0M
2025-08-20 138.72 139.80 138.72 139.40 0.0M
2025-08-19 138.48 139.76 138.48 139.02 0.0M
2025-08-18 138.54 138.54 137.92 138.50 0.0M
2025-08-15 139.10 139.26 138.80 138.88 0.0M
2025-08-14 137.02 138.66 137.02 138.66 0.0M
2025-08-13 136.40 137.42 136.40 137.34 0.0M
2025-08-12 136.10 136.22 135.38 136.22 0.0M
2025-08-11 136.50 136.54 135.66 135.78 0.0M
2025-08-08 135.96 136.32 135.78 136.30 0.0M
2025-08-07 134.42 136.18 134.42 135.64 0.0M
2025-08-06 134.16 134.38 133.86 134.02 0.0M
2025-08-05 133.96 134.12 133.42 133.60 0.0M
2025-08-04 132.06 133.44 132.06 133.30 0.0M
2025-08-01 134.12 134.12 131.38 131.58 0.0M
2025-07-31 137.74 137.74 135.18 135.18 0.0M
2025-07-30 136.74 137.40 136.58 136.94 0.0M
2025-07-29 136.22 137.56 136.22 136.70 0.0M
2025-07-28 137.90 137.90 135.62 135.62 0.0M
2025-07-25 135.74 136.56 135.40 136.56 0.0M
2025-07-24 137.44 137.44 135.88 136.02 0.0M
2025-07-23 136.06 137.60 135.68 137.54 0.0M
2025-07-22 135.20 135.52 134.36 134.76 0.0M
2025-07-21 136.08 136.26 135.30 135.30 0.0M
2025-07-18 137.10 137.42 135.54 135.58 0.0M
2025-07-17 136.16 136.76 135.74 136.72 0.0M
2025-07-16 135.32 136.08 135.00 135.86 0.0M
2025-07-15 136.90 137.24 136.16 136.16 0.0M
2025-07-14 135.58 136.82 135.58 136.64 0.0M
2025-07-11 137.50 137.60 136.64 136.80 0.0M
2025-07-10 138.74 139.00 138.18 138.28 0.0M
2025-07-09 136.78 138.96 136.78 138.96 0.0M
2025-07-08 135.98 136.88 135.86 136.84 0.0M
2025-07-07 134.42 135.82 134.42 135.38 0.0M
2025-07-04 134.92 135.06 133.88 133.88 0.0M
2025-07-03 135.46 135.76 134.86 135.56 0.0M
2025-07-02 134.90 135.24 134.80 135.16 0.0M
2025-07-01 134.90 134.90 134.26 134.50 0.0M
2025-06-30 135.74 135.74 134.70 134.92 0.0M
2025-06-27 134.26 135.50 134.26 135.24 0.0M
2025-06-26 133.76 133.98 133.28 133.58 0.0M
2025-06-25 134.94 134.98 133.22 133.42 0.0M
2025-06-24 135.16 135.16 134.58 134.98 0.0M
2025-06-23 131.82 133.26 131.82 133.24 0.0M
2025-06-20 132.84 133.90 132.56 132.56 0.0M
2025-06-19 132.60 133.00 131.94 132.46 0.0M
2025-06-18 134.36 134.66 133.66 133.66 0.0M
2025-06-17 134.38 134.72 133.66 133.66 0.0M
2025-06-16 134.52 135.72 134.52 135.00 0.0M
2025-06-13 133.60 134.98 133.54 133.54 0.0M
2025-06-12 135.88 136.56 135.62 136.08 0.0M
2025-06-11 137.26 138.06 136.40 136.40 0.0M
2025-06-10 137.48 137.84 137.34 137.48 0.0M
2025-06-09 137.44 137.82 137.18 137.68 0.0M
2025-06-06 137.10 137.90 137.10 137.80 0.0M
2025-06-05 137.02 138.00 136.76 136.76 0.0M
2025-06-04 136.80 137.64 136.80 137.16 0.0M
2025-06-03 136.32 136.64 135.50 136.60 0.0M
2025-06-02 135.34 136.50 135.34 136.46 0.0M
2025-05-30 136.36 137.22 135.42 136.26 0.0M
2025-05-29 137.86 137.98 136.08 136.08 0.0M
2025-05-28 137.36 137.82 136.66 136.66 0.0M
2025-05-27 136.90 137.90 136.90 137.62 0.0M
2025-05-26 137.08 137.30 136.84 136.92 0.0M
2025-05-23 137.42 138.10 133.60 135.04 0.0M
2025-05-22 137.58 137.96 136.82 137.82 0.0M
2025-05-21 137.84 138.70 137.30 137.30 0.0M
2025-05-20 137.84 138.80 137.84 138.40 0.0M
2025-05-19 136.90 138.14 136.82 138.14 0.0M
2025-05-16 137.06 137.98 137.06 137.74 0.0M
2025-05-15 136.02 137.06 135.96 136.98 0.0M
2025-05-14 136.72 137.18 136.16 136.48 0.0M
2025-05-13 136.42 136.96 136.42 136.82 0.0M
2025-05-12 135.20 136.78 135.20 136.40 0.0M
2025-05-09 133.70 134.38 133.70 133.88 0.0M
2025-05-08 132.50 133.78 132.50 133.60 0.0M
2025-05-07 132.14 132.48 131.70 132.26 0.0M
2025-05-06 132.84 133.12 131.66 132.10 0.0M
2025-05-05 132.52 133.20 132.52 132.90 0.0M
2025-05-02 130.56 133.36 130.56 132.68 0.0M
2025-04-30 129.50 130.10 128.50 129.58 0.0M
2025-04-29 129.60 129.92 129.08 129.70 0.0M
2025-04-28 129.16 130.32 128.98 129.54 0.0M
2025-04-25 128.74 129.62 128.74 129.44 0.0M
2025-04-24 127.04 128.40 126.64 128.34 0.0M
2025-04-23 126.12 127.66 126.12 127.16 0.0M
2025-04-22 122.38 124.66 122.38 124.66 0.0M
2025-04-17 123.50 124.16 123.14 123.58 0.0M
2025-04-16 122.42 123.96 121.92 121.92 0.0M
2025-04-15 122.26 124.34 122.26 123.86 0.0M
2025-04-14 122.12 122.74 121.36 122.16 0.0M
2025-04-11 121.66 121.76 118.18 121.76 0.0M
2025-04-10 124.38 124.38 118.92 119.44 0.0M
2025-04-09 114.08 125.52 114.08 125.52 0.0M
2025-04-08 117.90 120.06 113.54 113.54 0.0M
2025-04-07 114.66 122.14 113.36 116.42 0.0M
2025-04-04 126.64 126.64 120.20 120.82 0.0M
2025-04-03 129.24 130.08 127.04 127.04 0.0M
2025-04-02 131.88 132.14 131.32 132.14 0.0M
2025-04-01 131.24 132.88 131.24 132.16 0.0M
2025-03-31 131.28 131.68 130.18 131.48 0.0M
2025-03-28 133.12 133.94 132.50 132.50 0.0M
2025-03-27 133.54 134.56 133.40 133.84 0.0M
2025-03-26 136.80 136.80 134.04 134.04 0.0M
2025-03-25 135.02 136.90 135.02 136.58 0.0M
2025-03-24 135.84 136.28 134.68 134.96 0.0M
2025-03-21 134.80 135.22 134.46 134.90 0.0M
2025-03-20 136.66 137.22 135.30 135.46 0.0M
2025-03-19 135.64 137.18 135.64 137.04 0.0M
2025-03-18 135.92 136.78 135.92 136.30 0.0M
2025-03-17 134.08 136.10 134.08 135.90 0.0M
2025-03-14 132.86 134.84 132.80 134.64 0.0M
2025-03-13 132.72 133.96 131.86 132.08 0.0M
2025-03-12 133.08 134.34 132.70 133.04 0.0M
2025-03-11 134.48 135.00 131.80 132.68 0.0M
2025-03-10 136.64 136.64 133.16 133.86 0.0M
2025-03-07 136.56 137.10 135.58 137.08 0.0M
2025-03-06 138.02 138.02 136.06 136.34 0.0M
2025-03-05 136.32 137.60 136.32 137.60 0.0M
2025-03-04 136.34 136.34 133.74 136.04 0.0M
2025-03-03 136.24 138.50 136.14 136.42 0.0M
2025-02-28 134.64 135.90 134.64 135.34 0.0M
2025-02-27 136.56 136.82 135.08 135.08 0.0M
2025-02-26 136.26 137.68 136.26 136.48 0.0M
2025-02-25 135.00 136.38 135.00 136.06 0.0M
2025-02-24 136.32 136.38 135.24 135.24 0.0M
2025-02-21 136.14 136.70 135.18 135.34 0.0M
2025-02-20 136.14 136.92 135.90 136.04 0.0M
2025-02-19 137.72 137.94 135.72 135.82 0.0M
2025-02-18 137.54 138.06 137.22 137.74 0.0M
2025-02-17 136.52 137.60 136.52 137.48 0.0M
2025-02-14 136.62 137.34 136.46 136.46 0.0M
2025-02-13 135.60 136.90 135.54 136.06 0.0M
2025-02-12 134.32 135.40 134.06 135.40 0.0M
2025-02-11 133.16 134.46 133.16 134.40 0.0M
2025-02-10 132.62 133.46 132.62 133.46 0.0M
2025-02-07 133.10 133.32 132.14 132.14 0.0M
2025-02-06 131.50 133.40 131.50 132.88 0.0M
2025-02-05 130.20 131.40 130.20 131.40 0.0M
2025-02-04 129.60 131.00 129.60 130.64 0.0M
2025-02-03 128.06 129.82 128.06 129.58 0.0M
2025-01-31 131.62 132.02 130.64 130.68 0.0M
2025-01-30 130.46 131.82 130.46 131.14 0.0M
2025-01-29 130.00 130.46 130.00 130.12 0.0M
2025-01-28 129.16 129.80 129.02 129.48 0.0M
2025-01-27 128.24 129.34 127.90 129.34 0.0M
2025-01-24 130.24 130.72 129.42 129.42 0.0M
2025-01-23 129.26 129.96 129.16 129.94 0.0M
2025-01-22 128.48 130.00 128.48 129.04 0.0M
2025-01-21 128.12 128.60 128.12 128.58 0.0M
2025-01-20 127.98 128.74 127.98 128.30 0.0M
2025-01-17 126.94 128.18 126.94 127.82 0.0M
2025-01-16 126.26 127.02 126.26 126.82 0.0M
2025-01-15 123.88 125.56 123.88 125.14 0.0M
2025-01-14 124.12 124.60 123.68 123.68 0.0M
2025-01-13 122.82 123.56 122.44 123.52 0.0M
2025-01-10 124.32 125.04 123.78 123.78 0.0M
2025-01-09 123.56 124.80 123.56 124.60 0.0M
2025-01-08 124.14 125.04 123.60 124.02 0.0M
2025-01-07 123.52 124.96 123.52 124.00 0.0M
2025-01-06 121.58 123.88 121.58 123.06 0.0M
2025-01-03 121.84 122.02 120.96 121.04 0.0M
2025-01-02 121.16 122.10 120.52 121.42 0.0M