Invesco S&P 500 QVM UCITS ETF

QVMP
🏛️ フランス →
57.63
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 57.61 57.66 57.60 57.63 0.0M
2025-09-25 57.45 57.45 57.45 57.52 0.0M
2025-09-24 57.41 57.41 57.41 57.51 0.0M
2025-09-23 57.37 57.37 57.31 57.37 0.0M
2025-09-22 57.45 57.45 57.30 57.35 0.0M
2025-09-19 57.14 57.14 57.14 57.75 0.0M
2025-09-18 57.20 57.20 57.20 57.26 0.0M
2025-09-17 56.49 56.49 56.49 56.87 0.0M
2025-09-16 57.00 57.00 56.95 56.45 0.0M
2025-09-15 57.42 57.42 57.42 57.23 0.0M
2025-09-12 57.42 57.42 57.42 57.53 0.0M
2025-09-11 57.17 57.17 57.17 57.28 0.0M
2025-09-10 57.36 57.36 57.36 56.96 0.0M
2025-09-09 57.14 57.14 57.12 57.22 0.0M
2025-09-08 57.29 57.29 57.29 57.15 0.0M
2025-09-05 58.03 58.03 58.03 57.12 0.0M
2025-09-04 57.50 57.60 57.49 57.97 0.0M
2025-09-03 57.32 57.32 57.17 57.13 0.0M
2025-09-02 57.25 57.25 57.25 57.04 0.0M
2025-09-01 57.24 57.24 57.24 57.35 0.0M
2025-08-29 57.41 57.41 57.41 57.19 0.0M
2025-08-28 57.57 57.57 57.39 57.26 0.0M
2025-08-27 57.47 57.71 57.47 57.65 0.0M
2025-08-26 57.12 57.12 57.12 56.94 0.0M
2025-08-25 56.98 56.98 56.98 57.00 0.0M
2025-08-22 57.47 57.47 57.47 57.22 0.0M
2025-08-21 57.55 57.55 57.55 57.44 0.0M
2025-08-20 57.26 57.26 57.26 57.42 0.0M
2025-08-19 56.88 56.88 56.88 57.11 0.0M
2025-08-18 56.68 56.92 56.49 56.99 0.0M
2025-08-15 57.17 57.17 57.17 56.68 0.0M
2025-08-14 57.04 57.04 57.04 57.10 0.0M
2025-08-13 56.81 56.81 56.81 56.74 0.0M
2025-08-12 56.80 56.80 56.76 56.75 0.0M
2025-08-11 56.61 56.61 56.61 56.74 0.0M
2025-08-08 56.01 56.01 56.01 56.29 0.0M
2025-08-07 55.93 56.22 55.93 55.89 0.0M
2025-08-06 55.99 55.99 55.99 56.08 0.0M
2025-08-05 56.20 56.20 56.20 55.87 0.0M
2025-08-04 55.63 55.63 55.63 55.98 0.0M
2025-08-01 56.66 56.66 56.66 55.57 0.0M
2025-07-31 56.46 56.46 56.46 56.89 0.0M
2025-07-30 56.18 56.18 56.18 56.66 0.0M
2025-07-29 56.33 56.33 56.33 56.52 0.0M
2025-07-28 56.05 56.05 56.05 56.13 0.0M
2025-07-25 55.47 55.47 55.47 55.77 0.0M
2025-07-24 55.37 55.37 55.37 55.45 0.0M
2025-07-23 55.10 55.10 55.10 55.30 0.0M
2025-07-22 55.20 55.28 55.20 55.01 0.0M
2025-07-21 55.33 55.33 55.33 55.30 0.0M
2025-07-18 55.58 55.58 55.24 55.25 0.0M
2025-07-17 55.48 55.48 55.48 55.44 0.0M
2025-07-16 55.00 55.50 55.00 54.75 0.0M
2025-07-15 55.45 55.45 55.36 55.32 0.0M
2025-07-14 54.79 55.79 54.79 55.79 0.0M
2025-07-11 55.34 55.34 55.34 55.10 0.0M
2025-07-10 55.19 55.19 55.11 55.46 0.0M
2025-07-09 55.19 55.32 55.19 55.26 0.0M
2025-07-08 55.42 55.46 55.42 55.32 0.0M
2025-07-07 55.40 55.40 55.40 55.42 0.0M
2025-07-04 55.31 55.33 55.31 55.23 0.0M
2025-07-03 54.99 54.99 54.99 55.47 0.0M
2025-07-02 55.58 55.58 55.58 54.88 0.0M
2025-07-01 55.41 55.41 55.23 55.45 0.0M
2025-06-30 55.02 55.09 55.01 55.14 0.0M
2025-06-27 54.79 54.79 54.79 55.18 0.0M
2025-06-26 54.62 54.62 54.44 54.75 0.0M
2025-06-25 55.52 55.62 55.52 55.04 0.0M
2025-06-24 55.51 55.54 55.44 55.27 0.0M
2025-06-23 54.94 55.19 54.94 54.98 0.0M
2025-06-20 54.52 54.71 54.52 54.91 0.0M
2025-06-19 54.90 54.90 54.90 54.59 0.0M
2025-06-18 54.96 55.16 54.96 54.94 0.0M
2025-06-17 54.90 54.90 54.90 55.07 0.0M
2025-06-16 54.86 54.90 54.86 55.07 0.0M
2025-06-13 54.76 54.87 54.76 54.88 0.0M
2025-06-12 55.34 55.34 55.34 55.03 0.0M
2025-06-11 56.15 56.17 56.15 55.94 0.0M
2025-06-10 56.43 56.43 56.16 56.10 0.0M
2025-06-09 56.74 56.82 56.74 56.37 0.0M
2025-06-06 56.44 56.44 56.44 56.72 0.0M
2025-06-05 56.50 56.50 56.46 56.30 0.0M
2025-06-04 56.75 56.79 56.75 56.60 0.0M
2025-06-03 56.15 56.15 56.15 56.46 0.0M
2025-06-02 55.93 56.01 55.75 55.85 0.0M
2025-05-30 56.04 56.04 56.04 56.26 0.0M
2025-05-29 56.89 56.89 56.16 56.00 0.0M
2025-05-28 56.57 56.57 56.57 56.42 0.0M
2025-05-27 55.89 56.72 55.89 56.72 0.0M
2025-05-26 55.69 55.96 55.69 55.73 0.0M
2025-05-23 55.91 55.91 55.76 55.42 0.0M
2025-05-22 56.14 56.14 56.14 55.93 0.0M
2025-05-21 56.58 56.58 56.58 56.52 0.0M
2025-05-20 57.19 57.23 57.19 57.25 0.0M
2025-05-19 57.01 57.01 56.70 57.38 0.0M
2025-05-16 56.90 56.90 56.90 57.47 0.0M
2025-05-15 56.10 56.71 56.10 56.82 0.0M
2025-05-14 56.55 56.55 56.28 56.37 0.0M
2025-05-13 56.76 56.76 56.76 56.97 0.0M
2025-05-12 56.94 56.94 56.88 56.53 0.0M
2025-05-09 55.26 55.57 55.26 55.57 0.0M
2025-05-08 55.29 55.34 55.29 55.79 0.0M
2025-05-07 54.45 54.45 54.45 54.49 0.0M
2025-05-06 54.40 54.40 54.40 54.49 0.0M
2025-05-05 54.45 54.45 54.45 54.65 0.0M
2025-05-02 54.66 54.66 54.47 54.55 0.0M
2025-04-30 53.31 53.31 53.16 53.26 0.0M
2025-04-29 52.94 52.94 52.94 53.02 0.0M
2025-04-28 52.81 52.81 52.60 52.80 0.0M
2025-04-25 53.19 53.19 52.62 52.61 0.0M
2025-04-24 52.27 52.27 52.27 52.66 0.0M
2025-04-23 52.72 52.90 52.59 52.43 0.0M
2025-04-22 50.17 50.17 50.08 50.94 0.0M
2025-04-17 51.37 51.37 51.37 51.36 0.0M
2025-04-16 51.49 51.49 51.27 51.27 0.0M
2025-04-15 52.03 52.27 52.03 52.35 0.0M
2025-04-14 51.27 52.25 51.11 52.25 0.0M
2025-04-11 51.23 51.49 50.84 50.84 0.0M
2025-04-10 53.88 53.88 53.45 51.45 0.0M
2025-04-09 49.22 49.22 49.22 49.22 0.0M
2025-04-08 51.17 52.28 51.17 51.42 0.0M
2025-04-07 49.12 49.12 48.31 49.48 0.0M
2025-04-04 53.66 53.66 51.58 51.96 0.0M
2025-04-03 54.52 54.52 53.71 53.85 0.0M
2025-04-02 56.49 56.49 56.49 56.47 0.0M
2025-04-01 56.36 56.36 56.36 56.48 0.0M
2025-03-31 55.70 55.70 55.70 55.90 0.0M
2025-03-28 56.78 56.78 55.97 55.87 0.0M
2025-03-27 57.22 57.22 57.07 57.10 0.0M
2025-03-26 57.21 57.35 57.21 57.17 0.0M
2025-03-25 56.90 57.04 56.90 57.05 0.0M
2025-03-24 56.21 56.57 56.21 56.84 0.0M
2025-03-21 55.92 56.09 55.66 55.83 0.0M
2025-03-20 56.04 56.26 56.04 56.12 0.0M
2025-03-19 55.24 56.19 55.24 56.19 0.0M
2025-03-18 55.46 55.66 55.11 55.66 0.0M
2025-03-17 54.83 54.83 54.83 55.43 0.0M
2025-03-14 54.67 54.67 54.67 54.86 0.0M
2025-03-13 54.60 54.60 54.60 54.40 0.0M
2025-03-12 55.06 55.23 55.06 54.82 0.0M
2025-03-11 55.56 55.56 54.79 54.77 0.0M
2025-03-10 56.50 56.50 56.03 55.99 0.0M
2025-03-07 57.01 57.01 56.75 55.91 0.0M
2025-03-06 57.78 57.78 57.45 57.45 0.0M
2025-03-05 58.31 58.31 57.53 57.32 0.0M
2025-03-04 60.34 60.34 59.71 58.72 0.0M
2025-03-03 61.61 61.61 61.61 60.89 0.0M
2025-02-28 60.46 60.61 60.46 60.58 0.0M
2025-02-27 60.44 60.91 60.44 60.88 0.0M
2025-02-26 60.25 60.43 60.25 60.38 0.0M
2025-02-25 60.10 60.10 59.89 59.72 0.0M
2025-02-24 59.90 60.17 59.90 60.08 0.0M
2025-02-21 60.54 60.85 60.54 60.56 0.0M
2025-02-20 61.35 61.45 60.62 60.56 0.0M
2025-02-19 61.29 61.64 61.29 61.40 0.0M
2025-02-18 61.23 61.23 61.11 61.01 0.0M
2025-02-17 61.04 61.28 61.02 61.19 0.0M
2025-02-14 61.08 61.08 61.05 60.93 0.0M
2025-02-13 60.86 60.92 60.86 60.88 0.0M
2025-02-12 61.32 61.32 61.00 60.95 0.0M
2025-02-11 61.56 61.56 61.45 61.33 0.0M
2025-02-10 61.64 61.88 61.64 61.45 0.0M
2025-02-07 61.48 61.53 61.42 61.55 0.0M
2025-02-06 61.52 61.52 61.52 61.61 0.0M
2025-02-05 60.71 60.71 60.71 60.80 0.0M
2025-02-04 60.97 61.14 60.85 61.04 0.0M
2025-02-03 61.04 61.04 61.04 61.16 0.0M
2025-01-31 61.28 61.28 61.28 61.26 0.0M
2025-01-30 60.80 61.05 60.80 61.06 0.0M
2025-01-29 60.28 60.77 60.28 60.63 0.0M
2025-01-28 60.13 60.43 60.13 60.21 0.0M
2025-01-27 59.61 59.61 59.16 59.48 0.0M
2025-01-24 59.75 59.75 59.53 59.40 0.0M
2025-01-23 59.58 59.81 59.55 59.90 0.0M
2025-01-22 59.66 59.70 59.60 59.44 0.0M
2025-01-21 59.16 59.45 59.16 59.44 0.0M
2025-01-20 59.45 59.51 59.30 59.15 0.0M
2025-01-17 59.26 59.68 59.26 59.63 0.0M
2025-01-16 59.10 59.19 59.06 59.08 0.0M
2025-01-15 58.08 59.00 58.08 58.95 0.0M
2025-01-14 58.02 58.02 58.02 57.90 0.0M
2025-01-13 57.66 57.86 57.66 57.91 0.0M
2025-01-10 58.16 58.16 58.16 57.79 0.0M
2025-01-09 58.15 58.15 58.15 58.19 0.0M
2025-01-08 58.01 58.01 57.89 57.98 0.0M
2025-01-07 57.60 57.60 57.60 57.95 0.0M
2025-01-06 58.02 58.27 57.85 58.08 0.0M
2025-01-03 58.08 58.30 58.02 58.19 0.0M
2025-01-02 57.98 58.41 57.98 58.44 0.0M