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

ESGXG
🏛️ ドイツ →
64.72
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
2023-12-29 52.27 52.34 52.27 52.30 0.0M
2023-12-28 52.40 52.40 52.13 52.13 0.0M
2023-12-27 52.17 52.25 52.17 52.25 0.0M
2023-12-22 51.90 52.12 51.90 52.12 0.0M
2023-12-21 51.96 52.04 51.82 52.04 0.0M
2023-12-20 52.09 52.14 52.00 52.14 0.0M
2023-12-19 51.96 52.05 51.96 52.05 0.0M
2023-12-18 51.90 51.99 51.82 51.82 0.0M
2023-12-15 52.07 52.13 52.07 52.08 0.0M
2023-12-14 52.25 52.25 51.84 51.84 0.0M
2023-12-13 51.58 51.72 51.55 51.55 0.0M
2023-12-12 51.62 51.62 51.52 51.52 0.0M
2023-12-11 51.40 51.42 51.40 51.42 0.0M
2023-12-08 51.05 51.44 51.05 51.44 0.0M
2023-12-07 51.06 51.06 51.01 51.01 0.0M
2023-12-06 50.98 51.25 50.98 51.19 0.0M
2023-12-05 50.57 50.88 50.57 50.88 0.0M
2023-12-04 50.54 50.59 50.54 50.59 0.0M
2023-12-01 50.36 50.60 50.36 50.60 0.0M
2023-11-30 50.00 50.17 50.00 50.17 0.0M
2023-11-29 49.61 49.93 49.61 49.93 0.0M
2023-11-28 49.61 49.61 49.44 49.57 0.0M
2023-11-27 49.95 49.95 49.79 49.79 0.0M
2023-11-24 49.81 49.97 49.81 49.97 0.0M
2023-11-23 49.77 49.83 49.72 49.83 0.0M
2023-11-22 49.56 49.73 49.56 49.73 0.0M
2023-11-21 49.54 49.54 49.47 49.47 0.0M
2023-11-20 49.47 49.54 49.47 49.54 0.0M
2023-11-17 49.22 49.46 49.22 49.46 0.0M
2023-11-16 49.17 49.17 49.00 49.00 0.0M
2023-11-15 49.07 49.29 49.07 49.18 0.0M
2023-11-14 48.30 48.96 48.30 48.96 0.0M
2023-11-13 48.25 48.28 48.19 48.28 0.0M
2023-11-10 48.16 48.16 47.70 47.93 0.0M
2023-11-09 47.97 48.42 47.97 48.42 0.0M
2023-11-08 47.54 48.05 47.54 48.01 0.0M
2023-11-07 47.71 47.80 47.66 47.76 0.0M
2023-11-06 47.93 47.93 47.69 47.73 0.0M
2023-11-03 47.88 47.88 47.76 47.86 0.0M
2023-11-02 47.32 47.79 47.32 47.79 0.0M
2023-11-01 46.79 46.97 46.66 46.97 0.0M
2023-10-31 46.38 46.72 46.38 46.59 0.0M
2023-10-30 46.45 46.45 46.33 46.33 0.0M
2023-10-27 46.36 46.36 46.10 46.10 0.0M
2023-10-26 46.21 46.47 46.21 46.47 0.0M
2023-10-25 46.65 46.76 46.65 46.74 0.0M
2023-10-24 46.56 46.71 46.50 46.71 0.0M
2023-10-23 46.52 46.52 46.13 46.47 0.0M
2023-10-20 46.62 46.74 46.51 46.51 0.0M
2023-10-19 47.37 47.48 47.14 47.14 0.0M
2023-10-18 47.95 47.95 47.62 47.62 0.0M
2023-10-17 48.20 48.20 48.06 48.17 0.0M
2023-10-16 48.41 48.41 48.20 48.32 0.0M
2023-10-13 48.64 48.64 48.22 48.22 0.0M
2023-10-12 48.94 49.04 48.75 48.75 0.0M
2023-10-11 48.46 48.68 48.46 48.68 0.0M
2023-10-10 48.11 48.63 48.11 48.63 0.0M
2023-10-09 47.71 47.71 47.64 47.64 0.0M
2023-10-06 47.55 47.89 47.55 47.89 0.0M
2023-10-05 47.49 47.50 47.45 47.45 0.0M
2023-10-04 47.04 47.52 47.04 47.35 0.0M
2023-10-03 47.74 47.74 47.27 47.27 0.0M
2023-10-02 48.36 48.54 47.73 47.83 0.0M
2023-09-29 48.36 48.63 48.30 48.30 0.0M
2023-09-28 47.84 48.07 47.74 48.07 0.0M
2023-09-27 47.85 47.95 47.82 47.82 0.0M
2023-09-26 48.02 48.02 47.92 47.92 0.0M
2023-09-25 48.45 48.64 48.28 48.28 0.0M
2023-09-22 48.47 48.63 48.47 48.63 0.0M
2023-09-21 49.12 49.12 48.78 48.78 0.0M
2023-09-20 49.14 49.55 49.14 49.55 0.0M
2023-09-19 48.93 49.12 48.93 49.02 0.0M
2023-09-18 49.51 49.51 49.02 49.02 0.0M
2023-09-15 49.98 50.00 49.60 49.65 0.0M
2023-09-14 48.87 49.59 48.87 49.59 0.0M
2023-09-13 48.89 48.94 48.56 48.85 0.0M
2023-09-12 49.35 49.35 49.09 49.09 0.0M
2023-09-11 49.27 49.28 49.17 49.28 0.0M
2023-09-08 49.16 49.16 48.92 49.09 0.0M
2023-09-07 48.97 49.12 48.97 49.04 0.0M
2023-09-06 49.13 49.13 49.08 49.10 0.0M
2023-09-05 49.14 49.44 49.14 49.41 0.0M
2023-09-04 49.81 49.89 49.58 49.58 0.0M
2023-09-01 49.59 49.72 49.58 49.58 0.0M
2023-08-31 49.79 49.81 49.58 49.58 0.0M
2023-08-30 49.97 49.97 49.70 49.77 0.0M
2023-08-29 49.70 49.98 49.70 49.98 0.0M
2023-08-28 49.37 49.62 49.24 49.62 0.0M
2023-08-25 48.87 49.17 48.80 48.98 0.0M
2023-08-24 49.71 49.71 48.96 48.96 0.0M
2023-08-23 49.17 49.23 49.08 49.23 0.0M
2023-08-22 48.91 49.22 48.91 49.02 0.0M
2023-08-21 48.65 48.92 48.64 48.64 0.0M
2023-08-18 48.56 48.56 48.46 48.53 0.0M
2023-08-17 49.06 49.19 48.77 48.77 0.0M
2023-08-16 49.19 49.30 49.19 49.30 0.0M
2023-08-15 49.70 49.70 49.21 49.24 0.0M
2023-08-14 49.53 49.71 49.53 49.71 0.0M
2023-08-11 49.86 49.86 49.53 49.53 0.0M
2023-08-10 49.86 50.17 49.86 50.17 0.0M
2023-08-09 49.99 49.99 49.70 49.70 0.0M
2023-08-08 49.33 49.51 49.33 49.51 0.0M
2023-08-07 49.33 49.55 49.31 49.55 0.0M
2023-08-04 49.34 49.51 49.21 49.49 0.0M
2023-08-03 49.36 49.45 49.35 49.35 0.0M
2023-08-02 49.67 49.95 49.61 49.69 0.0M
2023-08-01 50.74 50.74 50.27 50.27 0.0M
2023-07-31 50.72 50.88 50.72 50.83 0.0M
2023-07-28 50.70 50.81 50.70 50.81 0.0M
2023-07-27 50.27 50.98 50.27 50.92 0.0M
2023-07-26 50.29 50.29 49.79 49.94 0.0M
2023-07-25 50.14 50.43 50.14 50.43 0.0M
2023-07-24 50.04 50.13 50.04 50.13 0.0M
2023-07-21 49.91 50.16 49.91 50.16 0.0M
2023-07-20 49.72 50.04 49.72 50.04 0.0M
2023-07-19 50.17 50.17 49.92 49.92 0.0M
2023-07-18 49.63 49.95 49.63 49.95 0.0M
2023-07-17 49.69 49.69 49.64 49.68 0.0M
2023-07-14 49.90 50.00 49.90 49.95 0.0M
2023-07-13 49.64 49.95 49.64 49.93 0.0M
2023-07-12 48.89 49.57 48.89 49.57 0.0M
2023-07-11 48.64 48.81 48.64 48.81 0.0M
2023-07-10 48.15 48.48 48.15 48.48 0.0M
2023-07-07 48.21 48.39 48.21 48.35 0.0M
2023-07-06 49.00 49.00 48.26 48.26 0.0M
2023-07-05 49.49 49.56 49.42 49.42 0.0M
2023-07-04 49.85 49.86 49.82 49.82 0.0M
2023-07-03 50.04 50.04 49.81 49.81 0.0M
2023-06-30 49.45 49.99 49.45 49.93 0.0M
2023-06-29 49.26 49.42 49.26 49.36 0.0M
2023-06-28 49.12 49.27 49.08 49.27 0.0M
2023-06-27 48.90 48.90 48.69 48.82 0.0M
2023-06-26 48.78 48.79 48.72 48.75 0.0M
2023-06-23 48.87 48.87 48.60 48.74 0.0M
2023-06-22 48.67 48.97 48.63 48.97 0.0M
2023-06-21 49.25 49.34 49.13 49.14 0.0M
2023-06-20 49.45 49.50 49.37 49.37 0.0M
2023-06-19 49.95 49.95 49.69 49.69 0.0M
2023-06-16 50.04 50.29 50.04 50.23 0.0M
2023-06-15 49.92 49.99 49.81 49.99 0.0M
2023-06-14 49.88 50.17 49.88 50.12 0.0M
2023-06-13 49.85 49.90 49.58 49.90 0.0M
2023-06-12 49.65 49.65 49.56 49.56 0.0M
2023-06-09 49.56 49.56 49.31 49.37 0.0M
2023-06-08 49.34 49.52 49.34 49.52 0.0M
2023-06-07 49.55 49.61 49.46 49.46 0.0M
2023-06-06 49.47 49.65 49.47 49.65 0.0M
2023-06-05 49.70 49.76 49.45 49.45 0.0M
2023-06-02 49.20 49.68 49.20 49.68 0.0M
2023-06-01 48.89 48.99 48.89 48.97 0.0M
2023-05-31 48.78 49.11 48.62 48.62 0.0M
2023-05-30 49.53 49.61 49.22 49.22 0.0M
2023-05-29 49.87 49.87 49.61 49.61 0.0M
2023-05-26 49.25 49.70 49.25 49.70 0.0M
2023-05-25 49.15 49.15 49.06 49.06 0.0M
2023-05-24 49.47 49.47 49.08 49.08 0.0M
2023-05-23 50.22 50.22 49.97 49.97 0.0M
2023-05-22 50.42 50.42 50.37 50.38 0.0M
2023-05-19 50.19 50.42 50.19 50.40 0.0M
2023-05-18 49.97 50.18 49.97 50.08 0.0M
2023-05-17 49.61 49.74 49.61 49.65 0.0M
2023-05-16 49.78 49.91 49.69 49.73 0.0M
2023-05-15 50.06 50.08 49.94 49.94 0.0M
2023-05-12 49.91 49.93 49.87 49.87 0.0M
2023-05-11 49.80 49.80 49.68 49.68 0.0M
2023-05-10 49.81 49.81 49.51 49.51 0.0M
2023-05-09 49.87 49.87 49.55 49.71 0.0M
2023-05-08 49.74 49.99 49.74 49.98 0.0M
2023-05-05 49.34 49.69 49.32 49.69 0.0M
2023-05-04 49.10 49.23 48.91 49.14 0.0M
2023-05-03 49.42 49.46 49.38 49.41 0.0M
2023-05-02 49.71 49.71 49.16 49.16 0.0M
2023-04-28 49.63 49.63 49.21 49.62 0.0M
2023-04-27 49.18 49.38 49.18 49.38 0.0M
2023-04-26 49.42 49.42 49.17 49.23 0.0M
2023-04-25 49.71 49.73 49.71 49.72 0.0M
2023-04-24 49.81 49.92 49.81 49.88 0.0M
2023-04-21 49.60 49.86 49.51 49.86 0.0M
2023-04-20 49.60 49.60 49.42 49.54 0.0M
2023-04-19 49.51 49.57 49.49 49.57 0.0M
2023-04-18 49.60 49.80 49.60 49.64 0.0M
2023-04-17 49.61 49.61 49.44 49.44 0.0M
2023-04-14 49.30 49.55 49.30 49.55 0.0M
2023-04-13 49.05 49.21 49.05 49.21 0.0M
2023-04-12 48.87 48.94 48.87 48.89 0.0M
2023-04-11 48.90 48.90 48.74 48.82 0.0M
2023-04-06 48.57 48.61 48.57 48.61 0.0M
2023-04-05 48.47 48.47 48.35 48.35 0.0M
2023-04-04 48.69 48.82 48.50 48.50 0.0M
2023-04-03 48.65 48.65 48.50 48.50 0.0M
2023-03-31 48.38 48.77 48.38 48.69 0.0M
2023-03-30 48.04 48.32 48.04 48.32 0.0M
2023-03-29 47.37 47.73 47.37 47.73 0.0M
2023-03-28 47.40 47.40 47.04 47.04 0.0M
2023-03-27 47.27 47.27 47.13 47.13 0.0M
2023-03-24 46.95 46.95 46.39 46.62 0.0M
2023-03-23 47.00 47.22 46.93 47.22 0.0M
2023-03-22 47.08 47.23 47.08 47.17 0.0M
2023-03-21 46.85 47.18 46.85 47.12 0.0M
2023-03-20 45.71 46.48 45.71 46.48 0.0M
2023-03-17 46.96 46.96 45.87 46.05 0.0M
2023-03-16 46.52 46.56 46.09 46.56 0.0M
2023-03-15 47.04 47.04 45.98 45.98 0.0M
2023-03-14 46.52 47.21 46.52 47.21 0.0M
2023-03-13 47.35 47.35 46.34 46.37 0.0M
2023-03-10 47.45 47.65 47.45 47.56 0.0M
2023-03-09 48.18 48.19 48.03 48.19 0.0M
2023-03-08 48.04 48.30 48.04 48.24 0.0M
2023-03-07 48.50 48.61 48.20 48.20 0.0M
2023-03-06 48.72 48.72 48.52 48.61 0.0M
2023-03-03 48.32 48.57 48.32 48.57 0.0M
2023-03-02 47.44 47.98 47.44 47.98 0.0M
2023-03-01 48.12 48.30 47.77 47.77 0.0M
2023-02-28 48.04 48.31 48.03 48.03 0.0M
2023-02-27 48.07 48.34 48.07 48.26 0.0M
2023-02-24 48.50 48.50 47.68 47.68 0.0M
2023-02-23 48.38 48.42 48.31 48.31 0.0M
2023-02-22 48.20 48.32 48.10 48.28 0.0M
2023-02-21 48.44 48.44 48.35 48.35 0.0M
2023-02-20 48.68 48.68 48.54 48.59 0.0M
2023-02-17 48.24 48.53 48.24 48.53 0.0M
2023-02-16 48.86 48.86 48.65 48.65 0.0M
2023-02-15 48.15 48.61 48.15 48.61 0.0M
2023-02-14 48.36 48.50 48.24 48.24 0.0M
2023-02-13 47.90 48.27 47.90 48.27 0.0M
2023-02-10 48.06 48.06 47.56 47.80 0.0M
2023-02-09 48.50 48.68 48.37 48.37 0.0M
2023-02-08 48.45 48.45 48.08 48.08 0.0M
2023-02-07 48.11 48.11 47.96 48.04 0.0M
2023-02-06 48.12 48.12 47.84 48.05 0.0M
2023-02-03 47.97 48.45 47.97 48.45 0.0M
2023-02-02 47.77 48.21 47.77 48.21 0.0M
2023-02-01 47.54 47.56 47.44 47.44 0.0M
2023-01-31 47.37 47.41 47.11 47.41 0.0M
2023-01-30 47.27 47.41 47.18 47.41 0.0M
2023-01-27 47.35 47.54 47.35 47.54 0.0M
2023-01-26 47.54 47.54 47.40 47.40 0.0M
2023-01-25 47.39 47.39 47.15 47.29 0.0M
2023-01-24 47.60 47.60 47.38 47.43 0.0M
2023-01-23 47.25 47.46 47.21 47.42 0.0M
2023-01-20 47.08 47.08 47.03 47.05 0.0M
2023-01-19 47.45 47.45 46.87 46.87 0.0M
2023-01-18 47.68 47.85 47.51 47.51 0.0M
2023-01-17 47.45 47.60 47.34 47.60 0.0M
2023-01-16 47.32 47.44 47.32 47.44 0.0M
2023-01-13 47.00 47.23 47.00 47.19 0.0M
2023-01-12 46.81 46.97 46.81 46.95 0.0M
2023-01-11 46.55 46.78 46.55 46.72 0.0M
2023-01-10 46.46 46.46 46.35 46.46 0.0M
2023-01-09 46.39 46.73 46.39 46.73 0.0M
2023-01-06 45.84 46.30 45.78 46.30 0.0M
2023-01-05 45.73 45.90 45.73 45.76 0.0M
2023-01-04 45.32 45.93 45.32 45.93 0.0M
2023-01-03 44.75 45.01 44.75 45.01 0.0M
2023-01-02 44.23 44.69 44.23 44.69 0.0M