Invesco STOXX Euro 600 Opt Trvl &Lsr UCITS ETF Acc

XTPS
🏛️ ドイツ →
266.55
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
2022-12-30 183.72 184.06 183.20 183.20 0.0M
2022-12-29 182.74 182.74 182.74 182.74 0.0M
2022-12-28 185.52 185.92 184.08 184.08 0.0M
2022-12-27 186.16 186.24 186.16 186.24 0.0M
2022-12-23 185.34 185.70 184.02 184.02 0.0M
2022-12-22 188.54 189.16 185.72 185.72 0.0M
2022-12-21 186.32 186.80 186.32 186.80 0.0M
2022-12-20 183.56 184.88 183.56 184.88 0.0M
2022-12-19 187.34 187.86 187.34 187.86 0.0M
2022-12-16 188.94 188.94 186.36 186.36 0.0M
2022-12-15 193.34 193.42 193.34 193.42 0.0M
2022-12-14 195.74 195.74 195.38 195.58 0.0M
2022-12-13 196.86 200.60 196.86 200.60 0.0M
2022-12-12 196.00 196.74 196.00 196.74 0.0M
2022-12-09 196.14 196.76 196.14 196.76 0.0M
2022-12-08 193.04 194.76 193.04 194.36 0.0M
2022-12-07 194.18 195.08 192.98 192.98 0.0M
2022-12-06 194.32 194.78 193.86 193.86 0.0M
2022-12-05 195.86 196.14 195.22 195.22 0.0M
2022-12-02 195.98 195.98 195.18 195.74 0.0M
2022-12-01 195.32 196.68 195.32 196.68 0.0M
2022-11-30 192.54 194.82 192.30 194.50 0.0M
2022-11-29 193.70 193.70 192.46 192.46 0.0M
2022-11-28 191.66 192.94 191.46 192.94 0.0M
2022-11-25 191.78 192.20 191.78 192.20 0.0M
2022-11-24 191.00 191.00 190.42 190.84 0.0M
2022-11-23 188.38 190.32 188.38 190.32 0.0M
2022-11-22 184.94 187.54 184.94 187.54 0.0M
2022-11-21 185.36 186.24 184.50 186.20 0.0M
2022-11-18 183.10 185.26 183.10 185.26 0.0M
2022-11-17 185.00 185.00 182.72 182.80 0.0M
2022-11-16 186.58 186.58 184.66 184.66 0.0M
2022-11-15 186.70 186.84 186.70 186.84 0.0M
2022-11-14 189.30 189.30 187.60 187.60 0.0M
2022-11-11 190.78 192.06 190.78 192.06 0.0M
2022-11-10 183.96 183.96 182.58 182.58 0.0M
2022-11-09 186.34 186.34 183.76 184.32 0.0M
2022-11-08 185.78 186.56 185.68 186.56 0.0M
2022-11-07 185.70 188.68 185.70 186.78 0.0M
2022-11-04 183.80 185.00 182.84 183.88 0.0M
2022-11-03 182.12 182.20 182.00 182.00 0.0M
2022-11-02 186.32 186.68 186.32 186.68 0.0M
2022-11-01 187.40 187.40 185.34 185.34 0.0M
2022-10-31 183.38 185.40 183.38 185.40 0.0M
2022-10-28 182.18 184.06 181.66 183.98 0.0M
2022-10-27 183.74 184.08 183.26 184.08 0.0M
2022-10-26 179.68 181.94 179.68 181.92 0.0M
2022-10-25 175.38 180.80 175.02 180.80 0.0M
2022-10-24 173.06 173.06 173.06 173.06 0.0M
2022-10-21 171.26 171.28 170.04 171.02 0.0M
2022-10-20 171.00 171.62 170.46 170.54 0.0M
2022-10-19 173.62 173.62 171.84 171.84 0.0M
2022-10-18 174.84 175.50 174.42 174.62 0.0M
2022-10-17 168.86 173.30 168.86 173.30 0.0M
2022-10-14 169.02 170.14 168.50 168.50 0.0M
2022-10-13 163.16 167.82 163.16 167.82 0.0M
2022-10-12 161.08 161.12 159.70 161.12 0.0M
2022-10-11 162.96 163.74 162.80 162.90 0.0M
2022-10-10 162.98 165.38 162.98 165.00 0.0M
2022-10-07 166.66 167.56 166.66 167.30 0.0M
2022-10-06 169.86 169.92 167.36 167.38 0.0M
2022-10-05 169.38 169.38 168.66 168.66 0.0M
2022-10-04 167.12 170.30 167.12 170.30 0.0M
2022-10-03 159.70 159.70 159.70 159.70 0.0M
2022-09-30 160.94 160.94 160.74 160.74 0.0M
2022-09-29 162.96 162.96 160.44 160.44 0.0M
2022-09-28 159.98 163.76 159.98 163.76 0.0M
2022-09-27 164.08 164.08 162.86 162.86 0.0M
2022-09-26 159.24 159.24 157.66 157.66 0.0M
2022-09-23 159.20 159.20 159.20 159.20 0.0M
2022-09-22 164.56 164.56 162.48 163.82 0.0M
2022-09-21 167.82 167.82 167.82 167.82 0.0M
2022-09-20 170.70 171.06 170.70 171.06 0.0M
2022-09-19 171.06 171.06 170.28 170.28 0.0M
2022-09-16 174.02 174.02 171.68 171.68 0.0M
2022-09-15 174.98 175.88 174.98 175.62 0.0M
2022-09-14 174.62 174.62 174.62 174.62 0.0M
2022-09-13 179.68 180.08 179.68 180.08 0.0M
2022-09-12 175.64 179.18 175.64 179.18 0.0M
2022-09-09 172.68 175.46 172.68 175.46 0.0M
2022-09-08 173.86 173.86 173.18 173.18 0.0M
2022-09-07 168.92 171.90 168.92 171.90 0.0M
2022-09-06 171.96 174.50 170.66 170.66 0.0M
2022-09-05 169.10 169.10 168.74 169.06 0.0M
2022-09-02 168.40 168.68 168.28 168.28 0.0M
2022-09-01 169.66 169.66 168.24 168.24 0.0M
2022-08-31 174.64 174.64 173.02 173.02 0.0M
2022-08-30 174.98 174.98 172.94 172.94 0.0M
2022-08-29 173.72 173.72 173.28 173.54 0.0M
2022-08-26 181.52 181.52 181.52 181.52 0.0M
2022-08-25 183.18 183.18 182.92 182.92 0.0M
2022-08-24 181.32 181.32 181.32 181.32 0.0M
2022-08-23 180.14 181.92 180.14 181.92 0.0M
2022-08-22 181.32 181.32 181.20 181.20 0.0M
2022-08-19 187.54 187.54 185.86 185.86 0.0M
2022-08-18 188.46 189.26 188.46 189.26 0.0M
2022-08-17 191.26 191.26 189.08 189.10 0.0M
2022-08-16 191.54 191.54 190.78 190.78 0.0M
2022-08-15 190.76 190.76 190.32 190.32 0.0M
2022-08-12 188.26 188.26 188.26 188.26 0.0M
2022-08-11 183.78 184.74 183.78 184.74 0.0M
2022-08-10 179.22 182.88 179.22 182.88 0.0M
2022-08-09 182.02 182.74 178.38 178.38 0.0M
2022-08-08 180.54 180.54 180.54 180.54 0.0M
2022-08-05 180.96 180.96 180.96 180.96 0.0M
2022-08-04 179.06 180.84 179.06 180.84 0.0M
2022-08-03 175.12 178.06 175.12 178.06 0.0M
2022-08-02 175.56 175.56 175.56 175.56 0.0M
2022-08-01 176.12 176.58 176.12 176.58 0.0M
2022-07-29 177.60 177.60 177.60 177.60 0.0M
2022-07-28 177.32 177.52 176.56 176.56 0.0M
2022-07-27 173.20 173.20 173.20 173.20 0.0M
2022-07-26 173.04 174.24 172.88 174.24 0.0M
2022-07-25 173.18 173.18 172.82 173.02 0.0M
2022-07-22 169.18 170.80 169.18 170.18 0.0M
2022-07-21 171.86 171.86 170.02 170.02 0.0M
2022-07-20 172.42 172.92 172.42 172.92 0.0M
2022-07-19 167.42 171.44 167.42 171.44 0.0M
2022-07-18 167.18 168.86 167.08 168.74 0.0M
2022-07-15 162.58 166.24 162.58 166.24 0.0M
2022-07-14 163.74 164.22 163.54 163.54 0.0M
2022-07-13 165.72 165.72 163.88 163.88 0.0M
2022-07-12 161.36 163.02 161.36 163.02 0.0M
2022-07-11 163.84 163.96 163.82 163.96 0.0M
2022-07-08 165.10 166.56 165.10 166.56 0.0M
2022-07-07 166.38 166.38 166.38 166.38 0.0M
2022-07-06 165.90 165.90 164.72 164.72 0.0M
2022-07-05 164.84 166.26 164.84 165.82 0.0M
2022-07-04 167.10 167.10 166.04 166.04 0.0M
2022-07-01 162.64 162.92 162.64 162.74 0.0M
2022-06-30 163.98 164.40 163.98 164.40 0.0M
2022-06-29 168.70 170.20 168.70 170.20 0.0M
2022-06-28 175.16 175.16 173.88 173.88 0.0M
2022-06-27 174.32 175.00 174.32 175.00 0.0M
2022-06-24 168.94 168.94 168.94 168.94 0.0M
2022-06-23 167.84 168.56 167.56 168.56 0.0M
2022-06-22 165.06 168.66 165.06 168.66 0.0M
2022-06-21 172.52 172.52 172.36 172.36 0.0M
2022-06-20 169.52 171.42 169.52 171.42 0.0M
2022-06-17 166.76 169.50 166.76 169.50 0.0M
2022-06-16 169.00 169.00 166.50 166.50 0.0M
2022-06-15 168.36 168.36 168.36 168.36 0.0M
2022-06-14 167.98 167.98 167.36 167.36 0.0M
2022-06-13 175.30 175.30 169.42 169.42 0.0M
2022-06-10 183.44 183.44 183.44 183.44 0.0M
2022-06-09 186.26 186.26 186.26 186.26 0.0M
2022-06-08 190.42 190.42 190.42 190.42 0.0M
2022-06-07 187.66 187.66 187.66 187.66 0.0M
2022-06-06 190.54 190.96 190.54 190.96 0.0M
2022-06-03 190.64 190.64 189.22 189.26 0.0M
2022-06-02 188.02 188.02 188.02 188.02 0.0M
2022-06-01 192.86 192.86 192.86 192.86 0.0M
2022-05-31 192.32 192.62 192.32 192.62 0.0M
2022-05-30 193.30 195.74 193.30 195.74 0.0M
2022-05-27 189.10 190.34 189.10 190.34 0.0M
2022-05-26 183.38 183.38 183.38 183.38 0.0M
2022-05-25 184.80 184.80 183.98 183.98 0.0M
2022-05-24 186.04 186.04 186.04 186.04 0.0M
2022-05-23 190.62 190.62 190.30 190.30 0.0M
2022-05-20 185.12 187.38 185.12 187.38 0.0M
2022-05-19 184.18 184.74 184.18 184.74 0.0M
2022-05-18 186.68 187.70 186.64 187.70 0.0M
2022-05-17 189.50 190.50 189.50 190.50 0.0M
2022-05-16 186.56 186.56 185.12 185.12 0.0M
2022-05-13 179.74 180.04 179.74 180.04 0.0M
2022-05-12 174.88 174.88 174.88 174.88 0.0M
2022-05-11 175.78 176.66 175.78 176.66 0.0M
2022-05-10 176.50 176.82 175.16 176.82 0.0M
2022-05-09 183.16 183.16 178.66 178.66 0.0M
2022-05-06 185.84 185.84 185.84 185.84 0.0M
2022-05-05 199.88 199.88 196.94 196.94 0.0M
2022-05-04 199.10 199.10 196.74 196.74 0.0M
2022-05-03 192.68 197.00 192.68 197.00 0.0M
2022-05-02 191.48 193.56 191.48 193.56 0.0M
2022-04-29 194.52 195.56 194.52 195.56 0.0M
2022-04-28 191.80 194.16 190.38 194.16 0.0M
2022-04-27 184.22 186.12 183.74 186.12 0.0M
2022-04-26 188.42 188.42 187.68 187.68 0.0M
2022-04-25 188.18 188.18 187.18 187.18 0.0M
2022-04-22 194.04 194.32 191.12 191.26 0.0M
2022-04-21 195.08 197.18 195.08 196.72 0.0M
2022-04-20 195.72 195.72 195.32 195.32 0.0M
2022-04-19 193.74 195.38 192.52 195.38 0.0M
2022-04-14 191.14 194.42 191.14 194.42 0.0M
2022-04-13 189.42 190.66 188.22 190.66 0.0M
2022-04-12 188.80 191.68 188.80 190.78 0.0M
2022-04-11 186.86 191.62 186.86 191.62 0.0M
2022-04-08 192.62 192.62 192.62 192.62 0.0M
2022-04-07 193.06 195.36 191.50 191.50 0.0M
2022-04-06 197.38 197.38 192.76 192.76 0.0M
2022-04-05 198.28 200.25 197.72 200.25 0.0M
2022-04-04 193.56 198.56 193.56 198.56 0.0M
2022-04-01 193.36 194.92 193.02 193.34 0.0M
2022-03-31 197.68 197.68 197.68 197.68 0.0M
2022-03-30 200.05 200.05 197.08 197.18 0.0M
2022-03-29 197.56 200.50 196.82 200.05 0.0M
2022-03-28 194.14 196.52 194.08 194.08 0.0M
2022-03-25 194.06 194.84 193.94 194.84 0.0M
2022-03-24 195.74 197.06 194.00 194.00 0.0M
2022-03-23 200.15 200.15 200.15 200.15 0.0M
2022-03-22 199.40 199.90 199.40 199.90 0.0M
2022-03-21 198.44 198.44 196.72 196.72 0.0M
2022-03-18 195.80 195.80 194.22 194.22 0.0M
2022-03-17 200.45 200.45 195.60 195.60 0.0M
2022-03-16 195.56 195.56 195.38 195.38 0.0M
2022-03-15 181.46 187.70 181.46 187.70 0.0M
2022-03-14 189.24 189.24 189.16 189.16 0.0M
2022-03-11 181.06 190.50 180.56 187.56 0.0M
2022-03-10 181.60 183.48 180.46 180.46 0.0M
2022-03-09 172.00 183.86 171.48 183.86 0.0M
2022-03-08 172.24 174.84 172.24 174.84 0.0M
2022-03-07 174.78 176.80 166.44 173.32 0.0M
2022-03-04 185.72 185.72 178.58 178.58 0.0M
2022-03-03 195.18 195.28 193.28 193.28 0.0M
2022-03-02 191.92 196.08 191.92 195.70 0.0M
2022-03-01 201.60 201.60 198.70 198.70 0.0M
2022-02-28 203.00 208.00 203.00 208.00 0.0M
2022-02-25 201.55 202.50 201.00 202.50 0.0M
2022-02-24 199.18 199.18 194.94 194.94 0.0M
2022-02-23 208.25 209.65 206.20 206.20 0.0M
2022-02-22 205.95 205.95 205.95 205.95 0.0M
2022-02-21 210.15 210.15 205.00 205.00 0.0M
2022-02-18 213.50 213.50 213.50 213.50 0.0M
2022-02-17 219.15 219.15 214.45 214.95 0.0M
2022-02-16 221.60 221.60 220.60 220.60 0.0M
2022-02-15 215.55 219.15 215.55 219.15 0.0M
2022-02-14 211.35 215.15 210.95 215.15 0.0M
2022-02-11 218.80 219.00 217.95 217.95 0.0M
2022-02-10 221.55 221.55 220.10 221.20 0.0M
2022-02-09 215.20 215.20 213.20 214.75 0.0M
2022-02-08 213.25 214.30 212.60 212.60 0.0M
2022-02-07 207.20 212.85 207.20 212.85 0.0M
2022-02-04 210.40 210.40 207.05 207.05 0.0M
2022-02-03 213.35 214.90 213.35 214.90 0.0M
2022-02-02 218.10 220.40 218.10 220.40 0.0M
2022-02-01 213.70 215.05 213.70 215.05 0.0M
2022-01-31 213.15 213.15 211.45 211.45 0.0M
2022-01-28 208.80 211.60 207.25 211.60 0.0M
2022-01-27 210.30 211.85 210.30 211.85 0.0M
2022-01-26 207.45 214.95 207.45 214.95 0.0M
2022-01-25 210.55 210.55 209.95 209.95 0.0M
2022-01-24 217.45 217.45 206.35 207.10 0.0M
2022-01-21 221.35 221.45 220.85 220.85 0.0M
2022-01-20 219.15 222.15 219.15 222.15 0.0M
2022-01-19 217.85 222.45 217.85 221.90 0.0M
2022-01-18 221.45 221.45 219.00 220.55 0.0M
2022-01-17 224.15 224.65 224.15 224.65 0.0M
2022-01-14 222.45 224.25 222.45 224.25 0.0M
2022-01-13 220.20 221.00 220.20 221.00 0.0M
2022-01-12 223.65 223.65 223.05 223.05 0.0M
2022-01-11 222.90 223.15 221.60 221.60 0.0M
2022-01-10 221.35 221.80 219.50 221.70 0.0M
2022-01-07 220.70 220.70 220.70 220.70 0.0M
2022-01-06 222.85 224.40 221.50 224.40 0.0M
2022-01-05 223.20 224.60 223.20 224.60 0.0M
2022-01-04 222.60 224.35 222.25 224.35 0.0M
2022-01-03 213.70 213.70 213.70 213.70 0.0M