Invesco FTSE RAFI Europe UCITS ETF

PSREG
🏛️ ドイツ →
13.57
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
2023-12-29 11.03 11.08 11.03 11.06 0.0M
2023-12-28 11.11 11.11 11.02 11.03 0.0M
2023-12-27 11.08 11.09 11.03 11.08 0.0M
2023-12-22 11.00 11.08 11.00 11.04 0.0M
2023-12-21 11.01 11.04 10.98 11.04 0.0M
2023-12-20 11.03 11.08 10.98 10.98 0.0M
2023-12-19 11.00 11.04 10.99 11.03 0.0M
2023-12-18 10.96 11.02 10.96 11.00 0.0M
2023-12-15 11.03 11.08 10.95 10.96 0.0M
2023-12-14 11.02 11.08 10.96 11.00 0.0M
2023-12-13 10.97 11.03 10.93 11.03 0.0M
2023-12-12 11.01 11.04 10.96 10.98 0.0M
2023-12-11 11.00 11.01 10.95 11.00 0.0M
2023-12-08 10.93 11.02 10.92 11.01 0.0M
2023-12-07 10.90 10.94 10.90 10.93 0.0M
2023-12-06 10.91 10.97 10.91 10.91 0.0M
2023-12-05 10.82 10.89 10.82 10.87 0.0M
2023-12-04 10.87 10.88 10.83 10.86 0.0M
2023-12-01 10.78 10.89 10.78 10.88 0.0M
2023-11-30 10.69 10.78 10.69 10.76 0.0M
2023-11-29 10.65 10.71 10.64 10.70 0.0M
2023-11-28 10.65 10.66 10.62 10.64 0.0M
2023-11-27 10.66 10.69 10.65 10.65 0.0M
2023-11-24 10.63 10.70 10.63 10.68 0.0M
2023-11-23 10.60 10.66 10.60 10.64 0.0M
2023-11-22 10.61 10.64 10.59 10.60 0.0M
2023-11-21 10.62 10.62 10.58 10.60 0.0M
2023-11-20 10.60 10.64 10.60 10.62 0.0M
2023-11-17 10.51 10.64 10.51 10.61 0.0M
2023-11-16 10.56 10.57 10.48 10.51 0.0M
2023-11-15 10.53 10.60 10.53 10.55 0.0M
2023-11-14 10.41 10.54 10.39 10.50 0.0M
2023-11-13 10.34 10.41 10.34 10.41 0.0M
2023-11-10 10.33 10.37 10.26 10.37 0.0M
2023-11-09 10.31 10.40 10.28 10.33 0.0M
2023-11-08 10.27 10.36 10.25 10.30 0.0M
2023-11-07 10.31 10.35 10.29 10.29 0.0M
2023-11-06 10.39 10.40 10.32 10.34 0.0M
2023-11-03 10.39 10.42 10.36 10.37 0.0M
2023-11-02 10.27 10.41 10.26 10.41 0.0M
2023-11-01 10.20 10.27 10.16 10.24 0.0M
2023-10-31 10.12 10.18 10.12 10.17 0.0M
2023-10-30 10.09 10.16 10.09 10.13 0.0M
2023-10-27 10.15 10.20 10.01 10.02 0.0M
2023-10-26 10.08 10.17 10.07 10.10 0.0M
2023-10-25 10.14 10.19 10.12 10.13 0.0M
2023-10-24 10.14 10.19 10.13 10.18 0.0M
2023-10-23 10.18 10.20 10.10 10.11 0.0M
2023-10-20 10.24 10.26 10.15 10.16 0.0M
2023-10-19 10.38 10.38 10.26 10.27 0.0M
2023-10-18 10.55 10.57 10.41 10.42 0.0M
2023-10-17 10.54 10.57 10.50 10.53 0.0M
2023-10-16 10.50 10.57 10.50 10.56 0.0M
2023-10-13 10.54 10.59 10.47 10.49 0.0M
2023-10-12 10.62 10.68 10.51 10.55 0.0M
2023-10-11 10.51 10.61 10.51 10.57 0.0M
2023-10-10 10.45 10.57 10.43 10.53 0.0M
2023-10-09 10.34 10.41 10.33 10.40 0.0M
2023-10-06 10.29 10.41 10.29 10.40 0.0M
2023-10-05 10.28 10.36 10.24 10.29 0.0M
2023-10-04 10.22 10.34 10.20 10.27 0.0M
2023-10-03 10.36 10.45 10.28 10.29 0.0M
2023-10-02 10.46 10.60 10.36 10.38 0.0M
2023-09-29 10.53 10.63 10.48 10.49 0.0M
2023-09-28 10.48 10.54 10.44 10.51 0.0M
2023-09-27 10.49 10.54 10.41 10.46 0.0M
2023-09-26 10.50 10.54 10.44 10.44 0.0M
2023-09-25 10.58 10.64 10.52 10.54 0.0M
2023-09-22 10.62 10.69 10.56 10.57 0.0M
2023-09-21 10.67 10.71 10.59 10.59 0.0M
2023-09-20 10.69 10.78 10.69 10.71 0.0M
2023-09-19 10.62 10.69 10.60 10.68 0.0M
2023-09-18 10.71 10.72 10.62 10.62 0.0M
2023-09-15 10.77 10.81 10.70 10.71 0.0M
2023-09-14 10.56 10.75 10.55 10.74 0.0M
2023-09-13 10.57 10.63 10.55 10.58 0.0M
2023-09-12 10.62 10.65 10.61 10.61 0.0M
2023-09-11 10.56 10.64 10.56 10.62 0.0M
2023-09-08 10.53 10.56 10.45 10.53 0.0M
2023-09-07 10.49 10.57 10.49 10.51 0.0M
2023-09-06 10.55 10.58 10.48 10.51 0.0M
2023-09-05 10.57 10.64 10.53 10.57 0.0M
2023-09-04 10.65 10.70 10.59 10.60 0.0M
2023-09-01 10.62 10.68 10.60 10.64 0.0M
2023-08-31 10.64 10.69 10.58 10.60 0.0M
2023-08-30 10.64 10.66 10.60 10.62 0.0M
2023-08-29 10.59 10.64 10.57 10.64 0.0M
2023-08-28 10.50 10.57 10.49 10.57 0.0M
2023-08-25 10.42 10.52 10.40 10.47 0.0M
2023-08-24 10.52 10.54 10.39 10.39 0.0M
2023-08-23 10.47 10.52 10.44 10.46 0.0M
2023-08-22 10.41 10.50 10.41 10.42 0.0M
2023-08-21 10.36 10.47 10.36 10.42 0.0M
2023-08-18 10.39 10.40 10.31 10.37 0.0M
2023-08-17 10.41 10.50 10.38 10.39 0.0M
2023-08-16 10.41 10.51 10.41 10.43 0.0M
2023-08-15 10.62 10.62 10.44 10.45 0.0M
2023-08-14 10.54 10.61 10.54 10.59 0.0M
2023-08-11 10.63 10.63 10.55 10.58 0.0M
2023-08-10 10.63 10.71 10.61 10.62 0.0M
2023-08-09 10.56 10.63 10.56 10.58 0.0M
2023-08-08 10.55 10.55 10.45 10.55 0.0M
2023-08-07 10.56 10.61 10.52 10.61 0.0M
2023-08-04 10.58 10.60 10.50 10.50 0.0M
2023-08-03 10.55 10.56 10.47 10.54 0.0M
2023-08-02 10.64 10.65 10.54 10.55 0.0M
2023-08-01 10.82 10.84 10.70 10.72 0.0M
2023-07-31 10.81 10.85 10.81 10.82 0.0M
2023-07-28 10.83 10.87 10.79 10.81 0.0M
2023-07-27 10.79 10.86 10.77 10.78 0.0M
2023-07-26 10.78 10.78 10.67 10.75 0.0M
2023-07-25 10.74 10.79 10.74 10.78 0.0M
2023-07-24 10.70 10.74 10.70 10.74 0.0M
2023-07-21 10.59 10.71 10.59 10.70 0.0M
2023-07-20 10.60 10.69 10.57 10.67 0.0M
2023-07-19 10.57 10.62 10.57 10.60 0.0M
2023-07-18 10.42 10.57 10.42 10.56 0.0M
2023-07-17 10.46 10.51 10.45 10.49 0.0M
2023-07-14 10.57 10.58 10.50 10.50 0.0M
2023-07-13 10.52 10.61 10.51 10.58 0.0M
2023-07-12 10.40 10.53 10.40 10.50 0.0M
2023-07-11 10.30 10.39 10.28 10.39 0.0M
2023-07-10 10.21 10.31 10.21 10.28 0.0M
2023-07-07 10.23 10.31 10.20 10.28 0.0M
2023-07-06 10.42 10.42 10.22 10.26 0.0M
2023-07-05 10.54 10.54 10.47 10.48 0.0M
2023-07-04 10.56 10.59 10.56 10.56 0.0M
2023-07-03 10.53 10.61 10.53 10.58 0.0M
2023-06-30 10.45 10.55 10.42 10.54 0.0M
2023-06-29 10.32 10.43 10.32 10.43 0.0M
2023-06-28 10.38 10.40 10.37 10.39 0.0M
2023-06-27 10.36 10.38 10.27 10.37 0.0M
2023-06-26 10.24 10.34 10.23 10.32 0.0M
2023-06-23 10.24 10.34 10.23 10.30 0.0M
2023-06-22 10.34 10.35 10.27 10.35 0.0M
2023-06-21 10.45 10.46 10.40 10.40 0.0M
2023-06-20 10.48 10.50 10.43 10.45 0.0M
2023-06-19 10.54 10.57 10.50 10.51 0.0M
2023-06-16 10.55 10.62 10.55 10.55 0.0M
2023-06-15 10.53 10.55 10.47 10.54 0.0M
2023-06-14 10.74 10.88 10.73 10.76 0.0M
2023-06-13 10.74 10.77 10.68 10.74 0.0M
2023-06-12 10.72 10.75 10.67 10.69 0.0M
2023-06-09 10.71 10.72 10.67 10.69 0.0M
2023-06-08 10.67 10.75 10.66 10.72 0.0M
2023-06-07 10.70 10.72 10.67 10.68 0.0M
2023-06-06 10.62 10.70 10.62 10.70 0.0M
2023-06-05 10.69 10.74 10.63 10.64 0.0M
2023-06-02 10.56 10.71 10.55 10.71 0.0M
2023-06-01 10.46 10.53 10.46 10.51 0.0M
2023-05-31 10.48 10.53 10.39 10.44 0.0M
2023-05-30 10.60 10.67 10.53 10.55 0.0M
2023-05-29 10.66 10.69 10.63 10.65 0.0M
2023-05-26 10.55 10.69 10.54 10.66 0.0M
2023-05-25 10.61 10.64 10.53 10.57 0.0M
2023-05-24 10.73 10.74 10.61 10.61 0.0M
2023-05-23 10.80 10.85 10.77 10.78 0.0M
2023-05-22 10.73 10.86 10.73 10.83 0.0M
2023-05-19 10.80 10.87 10.80 10.85 0.0M
2023-05-18 10.75 10.82 10.75 10.81 0.0M
2023-05-17 10.68 10.77 10.66 10.77 0.0M
2023-05-16 10.74 10.78 10.69 10.69 0.0M
2023-05-15 10.75 10.80 10.74 10.80 0.0M
2023-05-12 10.71 10.77 10.70 10.74 0.0M
2023-05-11 10.72 10.76 10.63 10.70 0.0M
2023-05-10 10.68 10.80 10.67 10.72 0.0M
2023-05-09 10.69 10.78 10.68 10.77 0.0M
2023-05-08 10.73 10.81 10.73 10.80 0.0M
2023-05-05 10.60 10.77 10.60 10.77 0.0M
2023-05-04 10.62 10.62 10.53 10.58 0.0M
2023-05-03 10.65 10.67 10.60 10.60 0.0M
2023-05-02 10.69 10.81 10.51 10.64 0.0M
2023-04-28 10.66 10.79 10.65 10.69 0.0M
2023-04-27 10.56 10.75 10.56 10.67 0.0M
2023-04-26 10.64 10.72 10.54 10.55 0.0M
2023-04-25 10.70 10.75 10.61 10.61 0.0M
2023-04-24 10.69 10.81 10.69 10.72 0.0M
2023-04-21 10.72 10.78 10.70 10.73 0.0M
2023-04-20 10.76 10.82 10.70 10.72 0.0M
2023-04-19 10.74 10.84 10.72 10.78 0.0M
2023-04-18 10.71 10.84 10.71 10.76 0.0M
2023-04-17 10.72 10.83 10.68 10.72 0.0M
2023-04-14 10.65 10.80 10.65 10.70 0.0M
2023-04-13 10.63 10.71 10.63 10.66 0.0M
2023-04-12 10.59 10.74 10.58 10.61 0.0M
2023-04-11 10.56 10.67 10.51 10.59 0.0M
2023-04-06 10.41 10.60 10.41 10.52 0.0M
2023-04-05 10.43 10.53 10.40 10.43 0.0M
2023-04-04 10.48 10.62 10.43 10.44 0.0M
2023-04-03 10.41 10.56 10.41 10.48 0.0M
2023-03-31 10.38 10.51 10.37 10.43 0.0M
2023-03-30 10.30 10.47 10.30 10.36 0.0M
2023-03-29 10.18 10.33 10.17 10.27 0.0M
2023-03-28 10.14 10.26 10.11 10.12 0.0M
2023-03-27 10.07 10.19 10.07 10.13 0.0M
2023-03-24 10.10 10.17 9.95 10.03 0.0M
2023-03-23 10.17 10.26 10.04 10.10 0.0M
2023-03-22 10.26 10.35 10.08 10.10 0.0M
2023-03-21 10.14 10.35 10.14 10.28 0.0M
2023-03-20 9.77 10.17 9.77 10.10 0.0M
2023-03-17 10.27 10.27 9.90 9.91 0.0M
2023-03-16 10.11 10.20 9.95 10.14 0.0M
2023-03-15 10.44 10.51 10.03 10.14 0.0M
2023-03-14 10.30 10.56 10.29 10.44 0.0M
2023-03-13 10.62 10.65 10.27 10.29 0.0M
2023-03-10 10.62 10.76 10.50 10.50 0.0M
2023-03-09 10.81 10.90 10.67 10.68 0.0M
2023-03-08 10.79 10.94 10.77 10.83 0.0M
2023-03-07 10.88 11.01 10.78 10.79 0.0M
2023-03-06 10.91 11.00 10.87 10.88 0.0M
2023-03-03 10.79 10.97 10.79 10.92 0.0M
2023-03-02 10.74 10.85 10.67 10.80 0.0M
2023-03-01 10.81 10.93 10.75 10.77 0.0M
2023-02-28 10.82 10.94 10.78 10.78 0.0M
2023-02-27 10.74 10.92 10.74 10.83 0.0M
2023-02-24 10.79 10.91 10.69 10.73 0.0M
2023-02-23 10.77 10.91 10.74 10.80 0.0M
2023-02-22 10.77 10.84 10.73 10.74 0.0M
2023-02-21 10.80 10.91 10.78 10.78 0.0M
2023-02-20 10.84 10.93 10.81 10.81 0.0M
2023-02-17 10.76 10.91 10.76 10.85 0.0M
2023-02-16 10.81 10.93 10.80 10.80 0.0M
2023-02-15 10.81 10.85 10.77 10.80 0.0M
2023-02-14 10.71 10.88 10.71 10.88 0.0M
2023-02-13 10.71 10.81 10.70 10.80 0.0M
2023-02-10 10.72 10.74 10.72 10.74 0.0M
2023-02-09 10.76 10.83 10.72 10.73 0.0M
2023-02-08 10.72 10.76 10.69 10.70 0.0M
2023-02-07 10.51 10.73 10.51 10.73 0.0M
2023-02-06 10.56 10.62 10.55 10.58 0.0M
2023-02-03 10.61 10.68 10.50 10.62 0.0M
2023-02-02 10.63 10.66 10.54 10.63 0.0M
2023-02-01 10.57 10.65 10.55 10.62 0.0M
2023-01-31 10.53 10.61 10.50 10.61 0.0M
2023-01-30 10.54 10.59 10.53 10.55 0.0M
2023-01-27 10.56 10.62 10.51 10.60 0.0M
2023-01-26 10.56 10.58 10.48 10.58 0.0M
2023-01-25 10.51 10.54 10.47 10.54 0.0M
2023-01-24 10.56 10.56 10.50 10.54 0.0M
2023-01-23 10.54 10.56 10.50 10.55 0.0M
2023-01-20 10.49 10.54 10.47 10.54 0.0M
2023-01-19 10.52 10.54 10.35 10.48 0.0M
2023-01-18 10.56 10.63 10.54 10.54 0.0M
2023-01-17 10.50 10.56 10.48 10.54 0.0M
2023-01-16 10.52 10.54 10.51 10.52 0.0M
2023-01-13 10.45 10.55 10.45 10.55 0.0M
2023-01-12 10.41 10.51 10.36 10.49 0.0M
2023-01-11 10.37 10.42 10.36 10.42 0.0M
2023-01-10 10.33 10.39 10.32 10.39 0.0M
2023-01-09 10.40 10.41 10.34 10.34 0.0M
2023-01-06 10.29 10.39 10.21 10.39 0.0M
2023-01-05 10.17 10.25 10.13 10.23 0.0M
2023-01-04 10.12 10.23 10.11 10.20 0.0M
2023-01-03 9.92 10.17 9.92 10.10 0.0M
2023-01-02 9.81 10.02 9.80 9.97 0.0M