Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist)

MLPD
🏛️ ドイツ →
43.24
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
2023-12-29 40.99 41.39 40.99 41.18 0.0M
2023-12-28 40.94 41.31 40.83 41.31 0.0M
2023-12-27 41.49 41.49 41.08 41.08 0.0M
2023-12-22 41.61 42.04 41.55 41.95 0.0M
2023-12-21 41.52 41.68 41.15 41.68 0.0M
2023-12-20 41.17 41.57 41.17 41.50 0.0M
2023-12-19 41.22 41.22 40.87 41.14 0.0M
2023-12-18 40.77 41.11 40.76 41.07 0.0M
2023-12-15 40.79 41.06 40.58 40.67 0.0M
2023-12-14 40.63 40.84 40.48 40.70 0.0M
2023-12-13 41.64 41.67 41.37 41.57 0.0M
2023-12-12 42.05 42.09 41.49 41.56 0.0M
2023-12-11 42.68 42.68 42.31 42.31 0.0M
2023-12-08 42.46 42.85 42.40 42.73 0.0M
2023-12-07 42.75 42.75 42.36 42.43 0.0M
2023-12-06 43.51 43.54 42.75 42.75 0.0M
2023-12-05 43.75 43.84 43.53 43.62 0.0M
2023-12-04 43.70 43.91 43.44 43.78 0.0M
2023-12-01 43.72 43.81 43.50 43.78 0.0M
2023-11-30 42.87 43.58 42.87 43.13 0.0M
2023-11-29 42.57 42.82 42.48 42.76 0.0M
2023-11-28 42.78 42.78 42.57 42.57 0.0M
2023-11-27 42.74 42.82 42.60 42.78 0.0M
2023-11-24 42.70 43.24 42.70 42.92 0.0M
2023-11-23 42.62 42.73 42.59 42.65 0.0M
2023-11-22 42.43 42.70 42.28 42.51 0.0M
2023-11-21 42.32 42.45 42.12 42.41 0.0M
2023-11-20 42.74 42.80 42.40 42.40 0.0M
2023-11-17 42.00 42.54 42.00 42.54 0.0M
2023-11-16 42.81 42.81 42.09 42.09 0.0M
2023-11-15 42.71 43.01 42.62 42.90 0.0M
2023-11-14 42.74 42.84 42.49 42.49 0.0M
2023-11-13 42.50 42.81 42.50 42.81 0.0M
2023-11-10 42.45 42.78 42.38 42.78 0.0M
2023-11-09 42.41 42.65 42.26 42.34 0.0M
2023-11-08 43.07 43.13 42.46 42.53 0.0M
2023-11-07 43.21 43.29 42.75 42.75 0.0M
2023-11-06 43.51 43.84 43.32 43.32 0.0M
2023-11-03 43.60 43.67 43.25 43.38 0.0M
2023-11-02 42.67 43.24 42.45 43.21 0.0M
2023-11-01 42.45 42.93 42.31 42.81 0.0M
2023-10-31 42.09 42.41 42.03 42.41 0.0M
2023-10-30 42.49 42.67 41.66 41.89 0.0M
2023-10-27 43.01 43.01 42.17 42.17 0.0M
2023-10-26 42.89 42.89 42.54 42.74 0.0M
2023-10-25 42.72 42.95 42.69 42.83 0.0M
2023-10-24 42.44 42.77 42.44 42.74 0.0M
2023-10-23 43.34 43.34 42.69 42.69 0.0M
2023-10-20 43.52 43.52 43.00 43.01 0.0M
2023-10-19 43.60 43.60 43.15 43.41 0.0M
2023-10-18 43.13 43.54 43.12 43.54 0.0M
2023-10-17 43.17 43.25 43.00 43.15 0.0M
2023-10-16 43.19 43.27 43.00 43.14 0.0M
2023-10-13 42.64 43.08 42.64 43.08 0.0M
2023-10-12 42.22 42.48 42.22 42.48 0.0M
2023-10-11 42.40 42.40 42.33 42.40 0.0M
2023-10-10 42.40 42.51 42.24 42.51 0.0M
2023-10-09 41.80 42.42 41.79 42.40 0.0M
2023-10-06 41.73 41.73 41.23 41.45 0.0M
2023-10-05 41.18 41.29 40.94 41.24 0.0M
2023-10-04 41.56 41.69 40.98 41.03 0.0M
2023-10-03 42.44 42.54 41.87 41.87 0.0M
2023-10-02 42.90 42.95 42.41 42.41 0.0M
2023-09-29 43.05 43.13 42.71 42.89 0.0M
2023-09-28 42.97 43.14 42.72 42.93 0.0M
2023-09-27 42.24 42.87 42.24 42.87 0.0M
2023-09-26 42.67 42.67 42.36 42.40 0.0M
2023-09-25 42.19 42.80 41.82 42.62 0.0M
2023-09-22 42.47 42.47 42.20 42.41 0.0M
2023-09-21 42.26 42.47 42.19 42.44 0.0M
2023-09-20 42.07 42.44 41.90 42.43 0.0M
2023-09-19 41.90 42.07 41.84 42.04 0.0M
2023-09-18 41.44 41.86 41.44 41.78 0.0M
2023-09-15 42.10 42.10 41.68 41.68 0.0M
2023-09-14 41.29 42.07 41.28 41.79 0.0M
2023-09-13 42.33 42.40 42.21 42.22 0.0M
2023-09-12 41.96 42.30 41.96 42.30 0.0M
2023-09-11 42.14 42.22 41.87 41.87 0.0M
2023-09-08 41.85 42.06 41.85 42.06 0.0M
2023-09-07 41.65 41.92 41.63 41.87 0.0M
2023-09-06 42.18 42.20 41.76 41.76 0.0M
2023-09-05 42.05 42.36 42.01 42.36 0.0M
2023-09-04 41.95 41.95 41.78 41.87 0.0M
2023-09-01 41.40 41.89 41.36 41.78 0.0M
2023-08-31 41.15 41.43 41.15 41.38 0.0M
2023-08-30 41.27 41.27 41.04 41.04 0.0M
2023-08-29 41.30 41.30 41.03 41.03 0.0M
2023-08-28 41.03 41.30 41.03 41.21 0.0M
2023-08-25 40.86 41.12 40.86 40.92 0.0M
2023-08-24 40.97 40.97 40.83 40.94 0.0M
2023-08-23 41.00 41.00 40.66 40.66 0.0M
2023-08-22 40.84 41.05 40.84 40.86 0.0M
2023-08-21 40.77 41.11 40.77 40.98 0.0M
2023-08-18 40.75 40.96 40.74 40.91 0.0M
2023-08-17 40.57 40.72 40.57 40.72 0.0M
2023-08-16 40.22 40.57 40.17 40.57 0.0M
2023-08-15 40.98 40.98 40.45 40.47 0.0M
2023-08-14 40.83 40.93 40.79 40.81 0.0M
2023-08-11 40.21 40.65 40.21 40.56 0.0M
2023-08-10 40.41 40.41 40.25 40.25 0.0M
2023-08-09 40.33 40.61 40.33 40.44 0.0M
2023-08-08 40.24 40.30 40.18 40.24 0.0M
2023-08-07 40.29 40.30 40.20 40.25 0.0M
2023-08-04 40.89 41.24 40.29 40.35 0.0M
2023-08-03 41.21 41.32 41.14 41.24 0.0M
2023-08-02 41.34 41.48 41.06 41.06 0.0M
2023-08-01 41.71 41.75 41.19 41.32 0.0M
2023-07-31 41.07 41.46 41.04 41.46 0.0M
2023-07-28 41.01 41.06 40.76 41.00 0.0M
2023-07-27 40.75 41.02 40.49 41.02 0.0M
2023-07-26 40.81 40.88 40.69 40.81 0.0M
2023-07-25 40.71 40.91 40.71 40.91 0.0M
2023-07-24 39.85 40.60 39.85 40.60 0.0M
2023-07-21 39.86 40.07 39.86 40.07 0.0M
2023-07-20 39.66 39.99 39.58 39.90 0.0M
2023-07-19 39.48 39.76 39.46 39.72 0.0M
2023-07-18 38.97 39.53 38.97 39.53 0.0M
2023-07-17 38.84 39.12 38.84 38.98 0.0M
2023-07-14 39.46 39.51 38.93 39.00 0.0M
2023-07-13 39.42 39.65 39.42 39.60 0.0M
2023-07-12 39.88 40.08 39.55 39.55 0.0M
2023-07-11 39.75 40.11 39.70 40.11 0.0M
2023-07-10 39.19 39.71 39.19 39.71 0.0M
2023-07-07 39.36 39.40 39.25 39.25 0.0M
2023-07-06 39.53 39.53 39.06 39.06 0.0M
2023-07-05 39.54 39.59 39.54 39.57 0.0M
2023-07-04 39.51 39.63 39.51 39.54 0.0M
2023-07-03 39.35 39.62 39.24 39.62 0.0M
2023-06-30 39.24 39.44 39.12 39.32 0.0M
2023-06-29 38.70 39.11 38.70 39.05 0.0M
2023-06-28 38.29 38.49 38.27 38.49 0.0M
2023-06-27 38.43 38.47 38.15 38.27 0.0M
2023-06-26 38.19 38.45 38.10 38.35 0.0M
2023-06-23 38.16 38.46 38.03 38.28 0.0M
2023-06-22 38.38 38.40 38.15 38.24 0.0M
2023-06-21 38.79 38.88 38.75 38.80 0.0M
2023-06-20 38.94 39.06 38.70 38.76 0.0M
2023-06-19 38.94 39.05 38.94 38.94 0.0M
2023-06-16 39.08 39.09 38.93 39.09 0.0M
2023-06-15 39.20 39.20 38.94 39.06 0.0M
2023-06-14 39.90 40.10 39.81 39.86 0.0M
2023-06-13 39.93 40.30 39.93 40.14 0.0M
2023-06-12 40.39 40.39 39.93 40.11 0.0M
2023-06-09 40.66 40.71 40.30 40.30 0.0M
2023-06-08 40.97 40.97 40.46 40.46 0.0M
2023-06-07 40.54 40.99 40.41 40.99 0.0M
2023-06-06 40.10 40.65 40.10 40.65 0.0M
2023-06-05 40.54 40.75 40.36 40.41 0.0M
2023-06-02 39.72 40.31 39.72 40.31 0.0M
2023-06-01 39.51 39.74 39.51 39.68 0.0M
2023-05-31 39.63 39.63 39.43 39.54 0.0M
2023-05-30 40.03 40.03 39.46 39.46 0.0M
2023-05-29 39.92 40.13 39.92 40.04 0.0M
2023-05-26 40.42 40.42 40.13 40.13 0.0M
2023-05-25 40.55 40.65 40.10 40.10 0.0M
2023-05-24 40.80 40.80 40.60 40.64 0.0M
2023-05-23 40.42 40.83 40.37 40.83 0.0M
2023-05-22 40.04 40.41 40.04 40.41 0.0M
2023-05-19 40.59 40.87 40.56 40.56 0.0M
2023-05-18 39.88 40.37 39.88 40.37 0.0M
2023-05-17 39.40 39.71 39.40 39.71 0.0M
2023-05-16 39.74 39.74 39.56 39.56 0.0M
2023-05-15 39.07 39.83 38.98 39.83 0.0M
2023-05-12 38.31 38.84 38.31 38.80 0.0M
2023-05-11 38.57 38.70 38.34 38.35 0.0M
2023-05-10 38.31 38.46 38.08 38.08 0.0M
2023-05-09 38.10 38.26 38.10 38.26 0.0M
2023-05-08 38.38 38.60 38.17 38.17 0.0M
2023-05-05 37.77 38.39 37.62 38.14 0.0M
2023-05-04 38.21 38.21 37.53 37.53 0.0M
2023-05-03 38.43 38.43 37.96 37.96 0.0M
2023-05-02 39.25 39.25 38.04 38.04 0.0M
2023-04-28 38.77 39.02 38.77 38.99 0.0M
2023-04-27 38.51 38.68 38.51 38.66 0.0M
2023-04-26 38.84 39.11 38.53 38.66 0.0M
2023-04-25 39.04 39.13 38.93 38.99 0.0M
2023-04-24 39.02 39.11 38.94 39.11 0.0M
2023-04-21 38.89 39.07 38.89 38.97 0.0M
2023-04-20 38.82 38.90 38.70 38.70 0.0M
2023-04-19 39.19 39.34 39.07 39.07 0.0M
2023-04-18 39.50 39.57 39.34 39.34 0.0M
2023-04-17 39.64 39.67 39.37 39.49 0.0M
2023-04-14 39.05 39.22 38.94 39.18 0.0M
2023-04-13 39.17 39.19 38.94 38.94 0.0M
2023-04-12 39.32 39.46 39.12 39.12 0.0M
2023-04-11 39.54 39.54 38.99 39.30 0.0M
2023-04-06 39.20 39.27 39.00 39.03 0.0M
2023-04-05 39.03 39.05 38.94 38.95 0.0M
2023-04-04 39.62 39.72 38.79 38.79 0.0M
2023-04-03 39.88 39.88 39.42 39.42 0.0M
2023-03-31 38.68 38.96 38.68 38.86 0.0M
2023-03-30 38.74 38.81 38.50 38.57 0.0M
2023-03-29 38.58 38.64 38.40 38.50 0.0M
2023-03-28 38.18 38.24 37.86 38.22 0.0M
2023-03-27 37.73 37.88 37.45 37.72 0.0M
2023-03-24 37.15 37.33 36.66 37.29 0.0M
2023-03-23 37.36 37.47 37.20 37.20 0.0M
2023-03-22 38.10 38.19 38.10 38.10 0.0M
2023-03-21 37.90 38.20 37.85 38.18 0.0M
2023-03-20 37.58 38.16 37.58 37.94 0.0M
2023-03-17 38.52 38.66 37.59 37.59 0.0M
2023-03-16 38.15 38.41 37.69 37.69 0.0M
2023-03-15 39.93 39.93 38.80 38.90 0.0M
2023-03-14 39.46 40.42 39.46 40.27 0.0M
2023-03-13 40.58 40.71 39.81 39.81 0.0M
2023-03-10 40.87 41.18 40.74 41.13 0.0M
2023-03-09 41.66 41.70 41.50 41.58 0.0M
2023-03-08 41.89 42.05 41.51 41.51 0.0M
2023-03-07 41.77 41.99 41.77 41.87 0.0M
2023-03-06 41.77 41.91 41.74 41.91 0.0M
2023-03-03 41.74 42.07 41.74 42.03 0.0M
2023-03-02 41.05 41.76 41.05 41.76 0.0M
2023-03-01 41.25 41.30 41.00 41.01 0.0M
2023-02-28 41.57 41.77 41.47 41.48 0.0M
2023-02-27 41.82 41.98 41.57 41.57 0.0M
2023-02-24 41.91 42.10 41.64 41.68 0.0M
2023-02-23 41.82 41.98 41.67 41.67 0.0M
2023-02-22 41.28 41.57 41.28 41.45 0.0M
2023-02-21 41.47 41.70 41.16 41.16 0.0M
2023-02-20 41.72 41.72 41.46 41.46 0.0M
2023-02-17 42.05 42.20 41.74 41.76 0.0M
2023-02-16 42.69 42.69 42.25 42.29 0.0M
2023-02-15 42.12 42.51 42.12 42.39 0.0M
2023-02-14 42.11 42.26 41.96 42.15 0.0M
2023-02-13 41.92 42.19 41.92 42.12 0.0M
2023-02-10 41.21 41.93 41.21 41.93 0.0M
2023-02-09 41.60 41.60 41.33 41.40 0.0M
2023-02-08 41.31 41.45 41.11 41.11 0.0M
2023-02-07 41.65 41.65 41.33 41.35 0.0M
2023-02-06 41.32 41.32 41.08 41.28 0.0M
2023-02-03 40.77 41.28 40.54 41.20 0.0M
2023-02-02 40.56 40.85 40.24 40.71 0.0M
2023-02-01 41.14 41.14 40.62 40.62 0.0M
2023-01-31 40.78 40.80 40.62 40.75 0.0M
2023-01-30 41.03 41.11 41.01 41.01 0.0M
2023-01-27 41.24 41.45 41.17 41.26 0.0M
2023-01-26 40.93 41.27 40.74 41.03 0.0M
2023-01-25 40.85 40.88 40.64 40.77 0.0M
2023-01-24 40.78 40.88 40.72 40.72 0.0M
2023-01-23 40.50 40.87 40.14 40.86 0.0M
2023-01-20 40.23 40.45 40.02 40.35 0.0M
2023-01-19 39.78 40.07 39.69 40.01 0.0M
2023-01-18 40.51 40.64 40.44 40.44 0.0M
2023-01-17 40.34 40.71 40.34 40.64 0.0M
2023-01-16 40.69 40.69 40.25 40.34 0.0M
2023-01-13 40.30 40.50 40.29 40.50 0.0M
2023-01-12 40.27 40.43 40.24 40.43 0.0M
2023-01-11 39.91 40.05 39.85 40.05 0.0M
2023-01-10 39.83 40.10 39.83 39.88 0.0M
2023-01-09 40.19 40.46 40.14 40.14 0.0M
2023-01-06 39.54 40.24 39.54 40.17 0.0M
2023-01-05 38.44 39.20 38.44 39.14 0.0M
2023-01-04 38.75 39.00 38.57 38.95 0.0M
2023-01-03 39.81 39.95 39.17 39.17 0.0M
2023-01-02 39.78 40.24 39.30 39.83 0.0M