Invesco NASDAQ-100 Swap UCITS ETF Acc

EQSG
🏛️ ドイツ →
66.35
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 66.63 66.63 66.15 66.35 0.0M
2025-10-02 66.18 66.37 66.11 66.33 0.0M
2025-10-01 64.92 65.80 64.90 65.80 0.0M
2025-09-30 65.46 65.55 65.33 65.43 0.0M
2025-09-29 65.62 65.86 65.60 65.61 0.0M
2025-09-26 65.33 65.47 65.00 65.15 0.0M
2025-09-25 65.12 65.35 64.76 65.35 0.0M
2025-09-24 65.30 65.62 65.24 65.31 0.0M
2025-09-23 65.61 65.68 65.40 65.52 0.0M
2025-09-22 65.37 65.51 65.01 65.46 0.1M
2025-09-19 64.88 65.24 64.82 65.15 0.0M
2025-09-18 64.57 65.11 64.42 65.07 0.0M
2025-09-17 64.04 64.11 63.74 63.76 0.0M
2025-09-16 64.51 64.62 64.00 64.04 0.0M
2025-09-15 64.29 64.45 64.04 64.38 0.0M
2025-09-12 63.85 64.20 63.85 64.19 0.0M
2025-09-11 63.87 64.05 63.73 63.94 0.0M
2025-09-10 63.88 63.99 63.70 63.70 0.0M
2025-09-09 63.26 63.38 63.18 63.27 0.0M
2025-09-08 63.20 63.41 63.11 63.41 0.0M
2025-09-05 63.53 63.53 62.50 62.78 0.0M
2025-09-04 62.84 63.04 62.82 63.04 0.0M
2025-09-03 62.63 62.86 62.50 62.54 0.0M
2025-09-02 62.47 62.48 61.71 61.71 0.0M
2025-09-01 62.38 62.62 62.38 62.61 0.0M
2025-08-29 63.40 63.40 62.41 62.50 0.0M
2025-08-28 63.22 63.35 62.89 63.35 0.0M
2025-08-27 63.31 63.52 63.14 63.33 0.0M
2025-08-26 62.84 62.95 62.79 62.84 0.0M
2025-08-25 62.57 62.91 62.49 62.90 0.0M
2025-08-22 62.20 62.81 62.20 62.81 0.0M
2025-08-21 62.54 62.54 62.14 62.42 0.0M
2025-08-20 62.57 62.66 61.50 62.07 0.0M
2025-08-19 63.35 63.43 62.81 62.88 0.0M
2025-08-18 63.37 63.49 63.27 63.27 0.0M
2025-08-15 63.85 63.85 63.21 63.23 0.0M
2025-08-14 63.65 63.95 63.50 63.81 0.0M
2025-08-13 63.77 63.77 63.47 63.49 0.0M
2025-08-12 63.32 63.63 63.05 63.47 0.0M
2025-08-11 63.36 63.66 63.23 63.60 0.0M
2025-08-08 62.79 63.15 62.79 62.98 0.0M
2025-08-07 62.48 63.18 62.48 62.83 0.0M
2025-08-06 62.29 62.32 61.92 62.32 0.0M
2025-08-05 62.91 63.00 62.08 62.08 0.0M
2025-08-04 61.72 62.41 61.72 62.35 0.0M
2025-08-01 63.21 63.21 61.36 61.62 0.0M
2025-07-31 64.51 64.74 63.80 63.92 0.0M
2025-07-30 63.10 63.63 63.05 63.55 0.0M
2025-07-29 63.33 63.68 63.17 63.17 0.0M
2025-07-28 62.41 62.73 62.36 62.72 0.0M
2025-07-25 61.76 61.95 61.66 61.93 0.0M
2025-07-24 61.63 61.80 61.50 61.60 0.0M
2025-07-23 61.45 61.51 61.21 61.40 0.0M
2025-07-22 61.88 61.95 61.32 61.32 0.0M
2025-07-21 62.01 62.18 61.85 61.96 0.0M
2025-07-18 62.12 62.12 61.74 61.80 0.0M
2025-07-17 61.86 62.10 61.71 62.10 0.0M
2025-07-16 61.26 61.67 60.56 60.56 0.0M
2025-07-15 61.44 61.84 61.36 61.84 0.0M
2025-07-14 60.68 61.04 60.63 60.98 0.0M
2025-07-11 60.88 60.88 60.57 60.83 0.0M
2025-07-10 60.70 61.02 60.70 61.02 0.0M
2025-07-09 60.45 61.05 60.45 60.77 0.0M
2025-07-08 60.43 60.72 60.39 60.51 0.0M
2025-07-07 60.42 60.69 60.39 60.46 0.0M
2025-07-04 60.44 60.44 60.19 60.24 0.0M
2025-07-03 60.00 60.70 59.95 60.70 0.0M
2025-07-02 59.83 59.99 59.41 59.91 0.1M
2025-07-01 60.07 60.07 59.45 59.58 0.0M
2025-06-30 60.28 60.45 60.10 60.11 0.0M
2025-06-27 60.00 60.18 59.88 60.18 0.0M
2025-06-26 59.58 59.73 59.44 59.66 0.0M
2025-06-25 59.75 60.03 59.67 59.67 0.0M
2025-06-24 59.56 59.56 59.32 59.51 0.0M
2025-06-23 58.62 59.02 58.62 58.76 0.0M
2025-06-20 58.77 59.20 58.45 58.73 0.0M
2025-06-19 58.91 58.95 58.46 58.48 0.0M
2025-06-18 59.00 59.22 58.98 59.10 0.0M
2025-06-17 58.98 59.27 58.80 59.18 0.0M
2025-06-16 58.66 59.22 58.56 59.16 0.0M
2025-06-13 58.39 59.01 58.36 58.76 0.0M
2025-06-12 59.21 59.21 58.50 59.05 0.0M
2025-06-11 59.84 60.03 59.72 59.75 0.0M
2025-06-10 59.68 59.69 59.48 59.52 0.0M
2025-06-09 59.41 59.75 59.40 59.62 0.0M
2025-06-06 59.10 59.75 59.05 59.56 0.0M
2025-06-05 59.36 59.65 58.98 59.65 0.0M
2025-06-04 59.38 59.54 59.04 59.36 0.0M
2025-06-03 58.51 59.32 58.40 59.32 0.0M
2025-06-02 58.07 58.44 57.75 58.26 0.0M
2025-05-30 58.60 58.86 58.38 58.53 0.0M
2025-05-29 60.10 60.34 58.76 58.76 0.0M
2025-05-28 58.99 59.23 58.75 59.11 0.0M
2025-05-27 58.19 58.72 58.19 58.72 0.0M
2025-05-26 57.95 58.20 57.95 58.14 0.0M
2025-05-23 58.16 58.22 57.00 57.55 0.0M
2025-05-22 58.25 58.69 57.85 58.57 0.0M
2025-05-21 58.53 59.04 58.33 58.99 0.0M
2025-05-20 59.14 59.40 59.10 59.17 0.0M
2025-05-19 58.72 59.27 58.30 59.18 0.0M
2025-05-16 59.28 59.74 59.28 59.74 0.0M
2025-05-15 59.11 59.54 58.93 59.50 0.0M
2025-05-14 59.23 59.30 58.73 59.30 0.0M
2025-05-13 58.31 59.22 58.20 59.16 0.0M
2025-05-12 57.64 58.73 57.64 58.16 0.0M
2025-05-09 55.79 55.98 55.43 55.56 0.0M
2025-05-08 55.59 55.71 55.02 55.71 0.0M
2025-05-07 54.62 54.72 54.14 54.23 0.0M
2025-05-06 54.72 54.72 54.00 54.59 0.0M
2025-05-05 54.98 55.08 54.61 55.06 0.1M
2025-05-02 54.62 55.19 54.49 55.19 0.0M
2025-04-30 53.39 53.51 52.33 53.20 0.0M
2025-04-29 53.20 53.43 52.81 53.09 0.0M
2025-04-28 53.36 53.50 52.66 52.67 0.0M
2025-04-25 53.19 53.19 52.55 52.74 0.0M
2025-04-24 51.11 52.34 50.73 52.30 0.0M
2025-04-23 51.00 52.14 50.94 51.50 0.0M
2025-04-22 48.85 49.59 48.65 49.50 0.0M
2025-04-17 50.63 50.83 50.03 50.03 0.0M
2025-04-16 50.68 51.06 50.43 50.97 0.0M
2025-04-15 51.82 52.45 51.51 52.13 0.0M
2025-04-14 51.82 52.72 51.69 51.69 0.0M
2025-04-11 51.13 51.13 49.65 50.33 0.0M
2025-04-10 53.81 53.84 50.98 50.98 0.0M
2025-04-09 48.32 48.99 47.40 48.51 0.0M
2025-04-08 50.15 52.05 50.11 51.15 0.0M
2025-04-07 46.82 50.82 46.53 49.28 0.0M
2025-04-04 52.06 52.37 49.92 50.42 0.0M
2025-04-03 53.66 53.92 52.27 52.70 0.0M
2025-04-02 56.02 56.06 55.33 56.06 0.0M
2025-04-01 55.60 55.96 55.10 55.93 0.0M
2025-03-31 54.85 54.99 54.33 54.97 0.0M
2025-03-28 56.92 57.19 55.66 55.66 0.0M
2025-03-27 57.56 57.80 57.08 57.45 0.0M
2025-03-26 58.61 58.62 57.79 57.83 0.0M
2025-03-25 58.25 58.48 58.09 58.33 0.0M
2025-03-24 57.55 58.20 57.50 58.17 0.0M
2025-03-21 56.53 56.62 55.94 56.58 0.0M
2025-03-20 56.86 57.24 56.23 56.61 0.0M
2025-03-19 55.70 56.49 55.70 56.39 0.0M
2025-03-18 56.33 56.41 55.52 55.68 0.0M
2025-03-17 56.12 56.67 56.00 56.16 0.0M
2025-03-14 55.73 56.38 55.57 56.29 0.0M
2025-03-13 55.79 56.23 55.41 55.48 0.0M
2025-03-12 55.65 56.50 55.50 56.26 0.0M
2025-03-11 55.72 55.93 54.99 55.36 0.0M
2025-03-10 57.78 57.78 56.13 56.28 0.0M
2025-03-07 57.97 58.15 56.95 57.01 0.0M
2025-03-06 59.18 59.18 58.24 58.69 0.0M
2025-03-05 59.88 59.89 58.49 58.49 0.1M
2025-03-04 60.71 60.77 59.46 59.69 0.1M
2025-03-03 62.68 62.72 61.57 61.89 0.0M
2025-02-28 61.70 62.07 61.18 61.85 0.0M
2025-02-27 63.14 63.69 62.44 62.98 0.0M
2025-02-26 63.03 63.23 62.85 63.22 0.0M
2025-02-25 63.40 63.47 62.17 62.21 0.0M
2025-02-24 64.44 64.68 63.70 64.05 0.0M
2025-02-21 65.49 65.97 65.24 65.39 0.0M
2025-02-20 65.95 66.08 65.20 65.35 0.0M
2025-02-19 66.12 66.26 65.84 66.26 0.0M
2025-02-18 66.16 66.30 65.75 65.84 0.0M
2025-02-17 65.89 66.00 65.85 65.88 0.0M
2025-02-14 65.65 65.66 65.26 65.42 0.0M
2025-02-13 65.07 65.59 64.86 65.46 0.0M
2025-02-12 65.20 65.30 64.55 64.92 0.0M
2025-02-11 65.45 65.52 65.19 65.47 0.0M
2025-02-10 65.26 65.77 65.16 65.74 0.0M
2025-02-07 65.26 65.55 64.83 64.97 0.1M
2025-02-06 65.04 65.29 65.01 65.11 0.0M
2025-02-05 64.13 64.37 63.82 64.37 0.0M
2025-02-04 64.28 64.72 63.97 64.72 0.0M
2025-02-03 64.25 64.50 63.78 64.40 0.0M
2025-01-31 64.85 65.44 64.85 65.29 0.0M
2025-01-30 64.41 64.59 63.64 63.98 0.0M
2025-01-29 64.42 64.52 63.73 63.90 0.0M
2025-01-28 63.39 63.69 62.90 63.58 0.0M
2025-01-27 62.98 63.19 61.29 62.53 0.0M
2025-01-24 65.05 65.10 64.70 64.83 0.0M
2025-01-23 65.23 65.33 65.00 65.24 0.0M
2025-01-22 64.95 65.52 64.75 65.52 0.0M
2025-01-21 64.46 64.89 64.20 64.28 0.0M
2025-01-20 64.83 64.86 64.40 64.57 0.0M
2025-01-17 63.97 65.13 63.97 64.88 0.0M
2025-01-16 64.69 64.70 64.14 64.14 0.0M
2025-01-15 62.73 64.13 62.73 64.05 0.0M
2025-01-14 63.49 63.58 62.74 62.82 0.0M
2025-01-13 63.18 63.18 62.68 62.95 0.0M
2025-01-10 63.84 63.96 62.95 63.18 0.0M
2025-01-09 63.80 64.44 63.77 63.95 0.0M
2025-01-08 63.95 64.15 63.63 64.02 0.0M
2025-01-07 64.40 64.70 63.88 64.02 0.0M
2025-01-06 64.46 65.03 64.32 64.92 0.0M
2025-01-03 63.79 64.32 63.63 64.32 0.0M
2025-01-02 63.65 64.16 63.37 64.14 0.0M