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
2022-12-30 44.37 44.37 44.25 44.25 0.0M
2022-12-29 44.01 44.61 44.01 44.61 0.0M
2022-12-28 44.34 44.43 44.14 44.14 0.0M
2022-12-27 44.38 44.50 44.33 44.33 0.0M
2022-12-23 44.29 44.29 44.19 44.19 0.0M
2022-12-22 44.76 44.76 44.21 44.21 0.0M
2022-12-21 44.09 44.68 44.09 44.68 0.0M
2022-12-20 43.75 44.01 43.75 43.93 0.0M
2022-12-19 44.19 44.25 44.08 44.08 0.0M
2022-12-16 44.48 44.48 44.03 44.03 0.0M
2022-12-15 45.53 45.53 44.48 44.48 0.0M
2022-12-14 45.75 45.94 45.73 45.94 0.0M
2022-12-13 45.45 45.95 45.45 45.95 0.0M
2022-12-12 45.30 45.30 45.27 45.27 0.0M
2022-12-09 45.26 45.49 45.26 45.49 0.0M
2022-12-08 45.16 45.16 44.93 45.10 0.0M
2022-12-07 45.37 45.37 45.09 45.15 0.0M
2022-12-06 45.68 45.68 45.35 45.40 0.0M
2022-12-05 45.84 45.84 45.68 45.68 0.0M
2022-12-02 45.78 45.99 45.78 45.93 0.0M
2022-12-01 46.04 46.05 45.94 45.99 0.0M
2022-11-30 45.52 45.62 45.52 45.56 0.0M
2022-11-29 45.55 45.55 45.24 45.24 0.0M
2022-11-28 45.52 45.52 45.39 45.45 0.0M
2022-11-25 45.68 45.76 45.68 45.72 0.0M
2022-11-24 45.52 45.80 45.52 45.74 0.0M
2022-11-23 45.27 45.52 45.27 45.52 0.0M
2022-11-22 45.02 45.26 45.02 45.26 0.0M
2022-11-21 44.97 45.09 44.87 45.09 0.0M
2022-11-18 44.75 45.08 44.75 45.08 0.0M
2022-11-17 44.94 44.94 44.53 44.65 0.0M
2022-11-16 45.21 45.21 44.74 44.74 0.0M
2022-11-15 45.25 45.26 45.12 45.26 0.0M
2022-11-14 45.21 45.21 45.15 45.20 0.0M
2022-11-11 44.95 45.11 44.95 45.11 0.0M
2022-11-10 43.33 44.89 43.33 44.89 0.0M
2022-11-09 43.48 43.51 43.36 43.51 0.0M
2022-11-08 42.87 43.59 42.87 43.59 0.0M
2022-11-07 42.66 43.08 42.66 43.03 0.0M
2022-11-04 42.21 42.79 42.21 42.79 0.0M
2022-11-03 41.94 41.99 41.84 41.99 0.0M
2022-11-02 42.68 42.68 42.45 42.45 0.0M
2022-11-01 42.72 42.87 42.50 42.50 0.0M
2022-10-31 42.33 42.35 42.26 42.35 0.0M
2022-10-28 41.89 42.32 41.78 42.28 0.0M
2022-10-27 42.19 42.31 42.01 42.31 0.0M
2022-10-26 42.10 42.42 42.06 42.42 0.0M
2022-10-25 41.67 42.24 41.61 42.24 0.0M
2022-10-24 41.30 41.47 41.30 41.47 0.0M
2022-10-21 40.68 40.83 40.29 40.83 0.0M
2022-10-20 40.86 41.11 40.86 41.11 0.0M
2022-10-19 41.38 41.38 40.99 40.99 0.0M
2022-10-18 41.19 41.62 41.19 41.19 0.0M
2022-10-17 40.27 40.88 40.27 40.88 0.0M
2022-10-14 40.53 40.53 40.46 40.46 0.0M
2022-10-13 39.37 39.91 39.37 39.91 0.0M
2022-10-12 39.80 39.88 39.66 39.66 0.0M
2022-10-11 39.73 39.86 39.73 39.86 0.0M
2022-10-10 39.92 40.19 39.92 40.06 0.0M
2022-10-07 40.73 40.83 40.23 40.23 0.0M
2022-10-06 41.36 41.36 40.94 40.94 0.0M
2022-10-05 41.29 41.29 41.17 41.17 0.0M
2022-10-04 40.51 41.54 40.51 41.54 0.0M
2022-10-03 39.43 40.13 39.43 40.05 0.0M
2022-09-30 39.61 39.92 39.59 39.92 0.0M
2022-09-29 39.82 39.82 39.42 39.42 0.0M
2022-09-28 39.78 40.09 39.62 40.09 0.0M
2022-09-27 40.33 40.74 39.95 39.95 0.0M
2022-09-26 40.12 40.32 40.04 40.10 0.0M
2022-09-23 40.87 40.87 39.89 40.18 0.0M
2022-09-22 41.14 41.32 40.88 40.88 0.0M
2022-09-21 41.16 41.80 41.16 41.80 0.0M
2022-09-20 42.13 42.13 41.42 41.42 0.0M
2022-09-19 41.68 41.93 41.62 41.93 0.0M
2022-09-16 42.28 42.28 41.93 42.00 0.0M
2022-09-15 42.99 43.02 42.70 42.70 0.0M
2022-09-14 43.20 43.20 42.93 42.93 0.0M
2022-09-13 44.22 44.29 43.34 43.34 0.0M
2022-09-12 43.40 44.03 43.40 44.03 0.0M
2022-09-09 42.68 43.32 42.68 43.32 0.0M
2022-09-08 42.53 42.55 42.38 42.55 0.0M
2022-09-07 42.01 42.28 42.01 42.28 0.0M
2022-09-06 42.29 42.48 42.29 42.31 0.0M
2022-09-05 41.90 42.32 41.90 42.24 0.0M
2022-09-02 42.11 42.69 41.92 42.69 0.0M
2022-09-01 42.16 42.16 41.76 41.78 0.0M
2022-08-31 43.08 43.08 42.52 42.52 0.0M
2022-08-30 43.18 43.50 42.92 42.92 0.0M
2022-08-29 42.76 42.97 42.76 42.97 0.0M
2022-08-26 44.43 44.43 43.45 43.45 0.0M
2022-08-25 44.42 44.42 44.20 44.27 0.0M
2022-08-24 43.80 44.16 43.80 44.16 0.0M
2022-08-23 43.98 43.99 43.95 43.95 0.0M
2022-08-22 44.63 44.63 44.18 44.18 0.0M
2022-08-19 44.92 45.07 44.83 44.83 0.0M
2022-08-18 44.97 45.24 44.97 45.24 0.0M
2022-08-17 45.63 45.63 44.99 44.99 0.0M
2022-08-16 45.64 45.64 45.51 45.51 0.0M
2022-08-15 45.57 45.57 45.50 45.56 0.0M
2022-08-12 45.30 45.39 45.30 45.39 0.0M
2022-08-11 45.46 45.46 45.22 45.35 0.0M
2022-08-10 44.50 45.14 44.50 45.14 0.0M
2022-08-09 44.99 44.99 44.63 44.63 0.0M
2022-08-08 45.10 45.28 45.05 45.05 0.0M
2022-08-05 45.13 45.13 44.72 44.72 0.0M
2022-08-04 44.98 45.29 44.98 45.16 0.0M
2022-08-03 44.58 44.91 44.58 44.91 0.0M
2022-08-02 44.68 44.68 44.44 44.64 0.0M
2022-08-01 44.92 45.90 44.85 44.85 0.0M
2022-07-29 44.65 44.96 44.65 44.96 0.0M
2022-07-28 43.99 44.38 43.99 44.38 0.0M
2022-07-27 43.73 43.75 43.63 43.75 0.0M
2022-07-26 43.66 43.66 43.54 43.55 0.0M
2022-07-25 43.58 43.82 43.58 43.75 0.0M
2022-07-22 43.51 43.81 43.51 43.67 0.0M
2022-07-21 43.20 43.68 43.20 43.68 0.0M
2022-07-20 43.49 43.49 43.30 43.36 0.0M
2022-07-19 42.53 43.41 42.53 43.41 0.0M
2022-07-18 42.56 42.88 42.56 42.73 0.0M
2022-07-15 41.66 42.36 41.66 42.36 0.0M
2022-07-14 42.01 42.01 41.54 41.54 0.0M
2022-07-13 42.34 42.34 41.77 42.12 0.0M
2022-07-12 42.15 42.57 42.15 42.57 0.0M
2022-07-11 42.06 42.50 42.06 42.44 0.0M
2022-07-08 42.36 42.62 42.36 42.62 0.0M
2022-07-07 42.12 42.42 42.11 42.42 0.0M
2022-07-06 41.58 41.70 41.58 41.70 0.0M
2022-07-05 41.94 41.94 40.98 40.98 0.0M
2022-07-04 41.83 41.90 41.66 41.66 0.0M
2022-07-01 41.05 41.63 41.05 41.63 0.0M
2022-06-30 41.51 41.51 41.12 41.49 0.0M
2022-06-29 42.02 42.19 41.82 42.19 0.0M
2022-06-28 42.73 42.80 42.39 42.39 0.0M
2022-06-27 42.55 42.61 42.32 42.45 0.0M
2022-06-24 41.29 42.33 41.29 42.33 0.0M
2022-06-23 41.24 41.37 40.99 40.99 0.0M
2022-06-22 41.06 41.46 41.06 41.46 0.0M
2022-06-21 41.77 41.85 41.68 41.68 0.0M
2022-06-20 41.29 41.58 41.29 41.58 0.0M
2022-06-17 41.10 41.57 41.10 41.18 0.0M
2022-06-16 41.91 41.91 40.92 40.92 0.0M
2022-06-15 41.98 42.20 41.85 42.08 0.0M
2022-06-14 42.36 42.36 41.46 41.46 0.0M
2022-06-13 42.45 42.45 42.05 42.05 0.0M
2022-06-10 43.96 43.96 42.96 42.96 0.0M
2022-06-09 44.65 44.73 44.31 44.31 0.0M
2022-06-08 45.27 45.27 44.89 44.93 0.0M
2022-06-07 45.29 45.29 45.00 45.22 0.0M
2022-06-06 45.43 45.55 45.43 45.55 0.0M
2022-06-03 45.50 45.50 45.04 45.04 0.0M
2022-06-02 45.04 45.21 45.04 45.21 0.0M
2022-06-01 45.44 45.44 44.82 44.82 0.0M
2022-05-31 45.53 45.53 45.23 45.23 0.0M
2022-05-30 45.74 45.78 45.74 45.78 0.0M
2022-05-27 44.87 45.44 44.87 45.44 0.0M
2022-05-26 44.19 44.70 44.19 44.70 0.0M
2022-05-25 44.33 44.33 43.98 44.16 0.0M
2022-05-24 44.08 44.39 44.00 44.00 0.0M
2022-05-23 44.37 44.50 44.22 44.50 0.0M
2022-05-20 43.85 44.26 43.84 43.84 0.0M
2022-05-19 43.63 43.63 43.15 43.62 0.0M
2022-05-18 44.75 44.75 44.05 44.05 0.0M
2022-05-17 44.67 44.83 44.67 44.71 0.0M
2022-05-16 44.21 44.21 44.14 44.14 0.0M
2022-05-13 43.64 44.34 43.64 44.34 0.0M
2022-05-12 42.83 43.37 42.83 43.37 0.0M
2022-05-11 43.16 43.66 43.16 43.66 0.0M
2022-05-10 42.90 43.09 42.87 42.87 0.0M
2022-05-09 43.68 43.68 42.53 42.53 0.0M
2022-05-06 44.48 44.48 43.88 43.88 0.0M
2022-05-05 45.91 45.91 44.71 44.71 0.0M
2022-05-04 45.54 45.54 45.04 45.04 0.0M
2022-05-03 45.46 45.49 45.26 45.49 0.0M
2022-05-02 45.59 45.59 45.21 45.21 0.0M
2022-04-29 46.04 46.04 45.91 46.02 0.0M
2022-04-28 45.79 45.89 45.69 45.69 0.0M
2022-04-27 44.97 45.35 44.97 45.31 0.0M
2022-04-26 45.86 45.86 44.95 44.95 0.0M
2022-04-25 45.36 45.57 45.32 45.48 0.0M
2022-04-22 46.33 46.33 46.07 46.07 0.0M
2022-04-21 46.80 47.20 46.80 46.87 0.0M
2022-04-20 46.14 46.75 46.14 46.75 0.0M
2022-04-19 46.14 46.14 45.88 46.11 0.0M
2022-04-14 46.31 46.46 46.26 46.46 0.0M
2022-04-13 46.20 46.24 46.10 46.24 0.0M
2022-04-12 45.83 46.36 45.83 46.25 0.0M
2022-04-11 46.69 46.69 46.47 46.47 0.0M
2022-04-08 46.72 46.77 46.69 46.77 0.0M
2022-04-07 46.33 46.60 46.16 46.16 0.0M
2022-04-06 46.93 46.93 46.14 46.14 0.0M
2022-04-05 47.18 47.18 46.98 47.00 0.0M
2022-04-04 46.92 47.06 46.92 47.06 0.0M
2022-04-01 46.65 46.90 46.62 46.70 0.0M
2022-03-31 47.20 47.20 46.56 46.56 0.0M
2022-03-30 47.11 47.11 47.01 47.06 0.0M
2022-03-29 46.83 47.37 46.83 47.37 0.0M
2022-03-28 46.32 46.61 46.29 46.29 0.0M
2022-03-25 46.22 46.42 46.01 46.01 0.0M
2022-03-24 46.35 46.35 46.10 46.10 0.0M
2022-03-23 46.87 46.87 46.20 46.20 0.0M
2022-03-22 46.56 46.86 46.56 46.86 0.0M
2022-03-21 46.51 46.64 46.46 46.46 0.0M
2022-03-18 46.14 46.64 45.86 46.64 0.0M
2022-03-17 46.29 46.29 45.93 46.13 0.0M
2022-03-16 45.39 46.00 45.39 46.00 0.0M
2022-03-15 43.96 44.50 43.96 44.50 0.0M
2022-03-14 44.15 44.44 44.15 44.44 0.0M
2022-03-11 43.56 44.39 43.56 43.80 0.0M
2022-03-10 44.14 44.14 43.33 43.40 0.0M
2022-03-09 42.85 44.42 42.85 44.42 0.0M
2022-03-08 41.92 42.61 41.88 41.88 0.0M
2022-03-07 41.59 42.03 41.59 42.03 0.0M
2022-03-04 43.89 43.89 42.59 42.59 0.0M
2022-03-03 45.20 45.20 44.31 44.31 0.0M
2022-03-02 44.57 45.07 44.56 45.05 0.0M
2022-03-01 46.00 46.00 44.81 44.81 0.0M
2022-02-28 45.43 46.10 45.43 46.10 0.0M
2022-02-25 45.18 46.21 45.18 46.21 0.0M
2022-02-24 44.18 44.61 44.18 44.61 0.0M
2022-02-23 46.34 46.53 46.07 46.07 0.0M
2022-02-22 45.27 46.22 45.27 46.16 0.0M
2022-02-21 47.24 47.24 46.19 46.19 0.0M
2022-02-18 47.50 47.52 47.00 47.00 0.0M
2022-02-17 47.85 47.85 47.44 47.44 0.0M
2022-02-16 47.87 47.87 47.77 47.77 0.0M
2022-02-15 47.05 47.89 47.05 47.89 0.0M
2022-02-14 46.91 47.07 46.51 47.07 0.0M
2022-02-11 47.95 48.10 47.91 47.91 0.0M
2022-02-10 48.90 48.90 48.37 48.37 0.0M
2022-02-09 48.24 48.68 48.24 48.68 0.0M
2022-02-08 47.80 47.80 47.67 47.76 0.0M
2022-02-07 47.83 47.83 47.51 47.76 0.0M
2022-02-04 48.43 48.43 47.44 47.48 0.0M
2022-02-03 48.85 48.85 48.06 48.06 0.0M
2022-02-02 49.10 49.21 49.06 49.06 0.0M
2022-02-01 48.79 48.89 48.75 48.85 0.0M
2022-01-31 48.20 48.34 47.94 48.27 0.0M
2022-01-28 47.99 47.99 47.29 47.69 0.0M
2022-01-27 47.31 48.40 47.31 48.23 0.0M
2022-01-26 47.67 48.21 47.67 48.01 0.0M
2022-01-25 47.45 47.45 47.19 47.19 0.0M
2022-01-24 48.63 48.63 46.95 46.95 0.0M
2022-01-21 49.15 49.15 48.94 48.94 0.0M
2022-01-20 49.62 49.84 49.61 49.84 0.0M
2022-01-19 49.19 49.62 49.19 49.47 0.0M
2022-01-18 49.76 49.76 49.51 49.52 0.0M
2022-01-17 49.86 50.10 49.86 50.10 0.0M
2022-01-14 49.88 49.88 49.73 49.73 0.0M
2022-01-13 50.30 50.39 50.30 50.39 0.0M
2022-01-12 50.36 50.43 50.19 50.43 0.0M
2022-01-11 50.19 50.19 50.08 50.08 0.0M
2022-01-10 50.72 50.72 49.58 49.58 0.0M
2022-01-07 50.66 50.70 50.47 50.58 0.0M
2022-01-06 50.81 50.81 50.72 50.72 0.0M
2022-01-05 51.57 51.59 51.53 51.53 0.0M
2022-01-04 51.52 51.71 51.52 51.58 0.0M
2022-01-03 51.35 51.50 51.28 51.28 0.0M