Invesco Markets II plc - Invesco MSCI Europe Ex UK Universal Screened UCITS ETF (ESGXG)

ESGXG
🏛️ ドイツ →
62.83
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
2021-12-30 51.11 51.28 51.10 51.28 0.0M
2021-12-29 51.20 51.20 51.04 51.04 0.0M
2021-12-28 51.03 51.28 51.03 51.28 0.0M
2021-12-27 50.40 50.92 50.40 50.92 0.0M
2021-12-23 50.21 50.61 50.21 50.56 0.0M
2021-12-22 49.70 50.11 49.66 50.11 0.0M
2021-12-21 49.45 49.64 49.45 49.64 0.0M
2021-12-20 48.53 48.97 48.53 48.91 0.0M
2021-12-17 49.86 49.86 49.55 49.61 0.0M
2021-12-16 50.24 50.31 50.04 50.04 0.0M
2021-12-15 49.45 49.53 49.45 49.49 0.0M
2021-12-14 49.95 49.95 49.17 49.17 0.0M
2021-12-13 49.96 50.16 49.74 49.74 0.0M
2021-12-10 49.91 50.75 49.89 49.89 0.0M
2021-12-09 50.29 50.29 50.00 50.00 0.0M
2021-12-08 50.44 50.44 50.11 50.11 0.0M
2021-12-07 49.61 50.40 49.61 50.40 0.0M
2021-12-06 48.87 49.11 48.81 49.11 0.0M
2021-12-03 49.06 49.06 48.48 48.48 0.0M
2021-12-02 48.91 48.91 48.57 48.71 0.0M
2021-12-01 48.93 49.45 48.93 49.45 0.0M
2021-11-30 48.45 48.57 48.45 48.57 0.0M
2021-11-29 49.10 49.10 48.99 48.99 0.0M
2021-11-26 48.86 49.34 48.65 48.65 0.0M
2021-11-25 50.35 50.47 50.29 50.40 0.0M
2021-11-24 50.30 50.41 50.00 50.18 0.0M
2021-11-23 50.56 50.56 50.12 50.12 0.0M
2021-11-22 51.29 51.29 51.04 51.04 0.0M
2021-11-19 51.44 51.44 51.21 51.21 0.0M
2021-11-18 51.59 51.59 51.36 51.36 0.0M
2021-11-17 51.39 51.53 51.39 51.53 0.0M
2021-11-16 51.46 51.46 51.43 51.45 0.0M
2021-11-15 51.09 51.37 51.09 51.37 0.0M
2021-11-12 51.05 51.19 51.04 51.19 0.0M
2021-11-11 50.73 50.90 50.73 50.90 0.0M
2021-11-10 50.91 50.91 50.69 50.81 0.0M
2021-11-09 50.72 50.97 50.72 50.83 0.0M
2021-11-08 50.85 50.87 50.85 50.86 0.0M
2021-11-05 50.92 50.96 50.89 50.89 0.0M
2021-11-04 50.94 50.94 50.89 50.93 0.0M
2021-11-03 50.31 50.64 50.31 50.64 0.0M
2021-11-02 50.11 50.36 50.11 50.36 0.0M
2021-11-01 50.07 50.18 50.07 50.18 0.0M
2021-10-29 49.45 49.75 49.45 49.75 0.0M
2021-10-28 49.47 49.73 49.47 49.73 0.0M
2021-10-27 49.62 49.62 49.48 49.48 0.0M
2021-10-26 49.36 49.53 49.36 49.53 0.0M
2021-10-25 49.31 49.31 49.21 49.25 0.0M
2021-10-22 49.09 49.40 49.09 49.27 0.0M
2021-10-21 48.62 48.90 48.62 48.90 0.0M
2021-10-20 48.64 48.92 48.64 48.90 0.0M
2021-10-19 48.72 48.79 48.68 48.79 0.0M
2021-10-18 48.66 48.66 48.56 48.60 0.0M
2021-10-15 48.61 48.80 48.55 48.80 0.0M
2021-10-14 48.14 48.45 48.14 48.45 0.0M
2021-10-13 47.31 47.86 47.31 47.86 0.0M
2021-10-12 47.47 47.47 47.44 47.44 0.0M
2021-10-11 47.37 47.44 47.18 47.44 0.0M
2021-10-08 47.75 47.75 47.53 47.53 0.0M
2021-10-07 47.56 47.78 47.56 47.78 0.0M
2021-10-06 46.97 46.97 46.54 46.97 0.0M
2021-10-05 46.95 47.45 46.95 47.45 0.0M
2021-10-04 46.94 47.10 46.84 46.84 0.0M
2021-10-01 46.75 47.18 46.75 47.18 0.0M
2021-09-30 47.89 47.89 47.35 47.35 0.0M
2021-09-29 47.47 47.69 47.46 47.46 0.0M
2021-09-28 48.22 48.22 47.23 47.23 0.0M
2021-09-27 48.91 48.91 48.39 48.39 0.0M
2021-09-24 48.87 48.87 48.58 48.58 0.0M
2021-09-23 49.01 49.12 49.01 49.12 0.0M
2021-09-22 48.55 48.62 48.43 48.62 0.0M
2021-09-21 48.17 48.23 48.17 48.23 0.0M
2021-09-20 47.82 47.82 47.55 47.58 0.0M
2021-09-17 49.34 49.34 48.53 48.53 0.0M
2021-09-16 48.95 49.06 48.95 49.01 0.0M
2021-09-15 49.20 49.20 48.74 48.74 0.0M
2021-09-14 49.07 49.18 49.03 49.18 0.0M
2021-09-13 49.18 49.29 49.07 49.07 0.0M
2021-09-10 49.24 49.26 48.97 48.97 0.0M
2021-09-09 48.78 49.31 48.78 49.13 0.0M
2021-09-08 49.25 49.38 49.10 49.10 0.0M
2021-09-07 49.83 49.83 49.67 49.67 0.0M
2021-09-06 49.65 49.87 49.65 49.87 0.0M
2021-09-03 49.72 49.72 49.47 49.47 0.0M
2021-09-02 49.67 49.83 49.67 49.78 0.0M
2021-09-01 49.71 49.71 49.65 49.67 0.0M
2021-08-31 49.72 49.72 49.42 49.42 0.0M
2021-08-30 49.62 49.67 49.59 49.65 0.0M
2021-08-27 49.27 49.60 49.27 49.60 0.0M
2021-08-26 49.28 49.36 49.28 49.36 0.0M
2021-08-25 49.63 49.63 49.49 49.49 0.0M
2021-08-24 49.80 49.80 49.56 49.56 0.0M
2021-08-23 49.57 49.59 49.44 49.59 0.0M
2021-08-20 49.08 49.27 48.91 49.27 0.0M
2021-08-19 49.05 49.05 48.73 48.99 0.0M
2021-08-18 49.65 49.67 49.60 49.67 0.0M
2021-08-17 49.45 49.57 49.45 49.57 0.0M
2021-08-16 49.50 49.57 49.50 49.57 0.0M
2021-08-13 49.66 49.75 49.66 49.75 0.0M
2021-08-12 49.49 49.65 49.49 49.65 0.0M
2021-08-11 49.37 49.48 49.37 49.48 0.0M
2021-08-10 49.27 49.36 49.27 49.32 0.0M
2021-08-09 49.14 49.16 49.12 49.16 0.0M
2021-08-06 49.05 49.06 49.04 49.04 0.0M
2021-08-05 48.90 49.08 48.90 49.08 0.0M
2021-08-04 48.67 48.83 48.67 48.83 0.0M
2021-08-03 48.33 48.49 48.33 48.49 0.0M
2021-08-02 48.43 48.43 48.17 48.38 0.0M
2021-07-30 47.93 48.12 47.93 48.12 0.0M
2021-07-29 48.16 48.27 48.16 48.27 0.0M
2021-07-28 47.81 48.08 47.81 48.08 0.0M
2021-07-27 47.89 47.95 47.71 47.71 0.0M
2021-07-26 47.92 48.08 47.92 48.08 0.0M
2021-07-23 47.75 48.14 47.75 48.14 0.0M
2021-07-22 47.57 47.69 47.57 47.59 0.0M
2021-07-21 46.93 47.31 46.93 47.31 0.0M
2021-07-20 46.64 46.64 46.38 46.60 0.0M
2021-07-19 46.90 46.90 46.36 46.36 0.0M
2021-07-16 47.44 47.44 47.29 47.29 0.0M
2021-07-15 47.65 47.65 47.40 47.40 0.0M
2021-07-14 47.76 47.82 47.69 47.82 0.0M
2021-07-13 47.75 47.83 47.75 47.83 0.0M
2021-07-12 47.46 47.74 47.45 47.74 0.0M
2021-07-09 47.26 47.44 47.26 47.44 0.0M
2021-07-08 47.32 47.32 46.79 46.87 0.0M
2021-07-07 47.38 47.64 47.38 47.64 0.0M
2021-07-06 47.28 47.38 47.21 47.21 0.0M
2021-07-05 47.23 47.38 47.23 47.38 0.0M
2021-07-02 47.29 47.33 47.26 47.26 0.0M
2021-07-01 47.28 47.28 46.86 47.17 0.0M
2021-06-30 47.43 47.43 46.95 46.95 0.0M
2021-06-29 47.28 47.41 47.28 47.38 0.0M
2021-06-28 47.36 47.36 47.14 47.14 0.0M
2021-06-25 47.39 47.43 47.36 47.43 0.0M
2021-06-24 47.03 47.38 47.03 47.38 0.0M
2021-06-23 47.32 47.32 46.79 46.79 0.0M
2021-06-22 47.10 47.23 47.08 47.23 0.0M
2021-06-21 46.52 47.12 46.52 47.12 0.0M
2021-06-18 47.50 47.50 46.78 46.78 0.0M
2021-06-17 47.33 47.51 47.33 47.51 0.0M
2021-06-16 47.54 47.54 47.49 47.53 0.0M
2021-06-15 47.52 47.52 47.43 47.43 0.0M
2021-06-14 47.46 47.46 47.33 47.34 0.0M
2021-06-11 47.04 47.25 47.04 47.25 0.0M
2021-06-10 47.05 47.05 46.91 47.00 0.0M
2021-06-09 46.87 47.00 46.87 47.00 0.0M
2021-06-08 46.88 46.99 46.88 46.90 0.0M
2021-06-07 46.65 46.83 46.65 46.83 0.0M
2021-06-04 46.53 46.70 46.53 46.70 0.0M
2021-06-03 46.47 46.49 46.26 46.49 0.0M
2021-06-02 46.52 46.52 46.48 46.50 0.0M
2021-06-01 46.35 46.60 46.35 46.44 0.0M
2021-05-31 46.32 46.33 46.09 46.09 0.0M
2021-05-28 46.07 46.37 46.07 46.37 0.0M
2021-05-27 45.93 46.05 45.93 46.05 0.0M
2021-05-26 46.17 46.17 45.97 45.97 0.0M
2021-05-25 46.11 46.21 46.05 46.05 0.0M
2021-05-21 45.66 45.84 45.66 45.84 0.0M
2021-05-20 45.19 45.57 45.13 45.57 0.0M
2021-05-19 45.11 45.11 44.92 44.92 0.0M
2021-05-18 45.81 45.81 45.59 45.59 0.0M
2021-05-17 45.66 45.66 45.47 45.55 0.0M
2021-05-14 45.28 45.58 45.24 45.58 0.0M
2021-05-13 44.44 45.03 44.41 45.03 0.0M
2021-05-12 44.90 44.90 44.81 44.81 0.0M
2021-05-11 45.19 45.19 44.74 44.81 0.0M
2021-05-10 45.75 45.75 45.61 45.66 0.0M
2021-05-07 45.62 45.76 45.58 45.76 0.0M
2021-05-06 45.41 45.41 45.26 45.30 0.0M
2021-05-05 44.84 45.33 44.84 45.33 0.0M
2021-05-04 45.24 45.24 44.41 44.41 0.0M
2021-05-03 45.05 45.25 45.05 45.25 0.0M
2021-04-30 45.18 45.18 44.90 44.90 0.0M
2021-04-29 45.36 45.38 45.08 45.08 0.0M
2021-04-28 45.29 45.29 45.21 45.21 0.0M
2021-04-27 45.23 45.23 45.15 45.21 0.0M
2021-04-26 45.16 45.23 45.13 45.23 0.0M
2021-04-23 45.10 45.17 44.99 45.17 0.0M
2021-04-22 44.95 45.18 44.95 45.18 0.0M
2021-04-21 44.68 44.76 44.68 44.76 0.0M
2021-04-20 45.11 45.11 44.38 44.38 0.0M
2021-04-19 45.33 45.34 45.17 45.17 0.0M
2021-04-16 44.87 45.27 44.87 45.27 0.0M
2021-04-15 44.71 44.82 44.71 44.82 0.0M
2021-04-14 44.69 44.69 44.62 44.62 0.0M
2021-04-13 44.62 44.62 44.58 44.62 0.0M
2021-04-12 44.68 44.68 44.53 44.53 0.0M
2021-04-09 44.68 44.76 44.68 44.76 0.0M
2021-04-08 44.49 44.65 44.49 44.65 0.0M
2021-04-07 44.36 44.36 44.29 44.29 0.0M
2021-04-06 44.50 44.50 44.40 44.40 0.0M
2021-04-01 43.99 44.15 43.99 44.15 0.0M
2021-03-31 43.89 43.96 43.87 43.87 0.0M
2021-03-30 43.79 43.94 43.75 43.94 0.0M
2021-03-29 43.68 43.69 43.61 43.61 0.0M
2021-03-26 43.43 43.55 43.40 43.55 0.0M
2021-03-25 42.92 43.16 42.87 43.16 0.0M
2021-03-24 42.93 43.15 42.93 43.15 0.0M
2021-03-23 42.97 43.13 42.97 43.11 0.0M
2021-03-22 42.82 43.17 42.82 43.17 0.0M
2021-03-19 42.97 43.14 42.97 43.01 0.0M
2021-03-18 43.27 43.29 43.18 43.29 0.0M
2021-03-17 43.23 43.23 43.02 43.10 0.0M
2021-03-16 43.15 43.26 43.15 43.26 0.0M