Invesco MSCI Europe Universal Screened UCITS ETF

EEUR
🏛️ ドイツ →
70.52
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
2022-12-30 49.34 49.34 49.08 49.08 0.0M
2022-12-29 48.93 49.55 48.93 49.54 0.0M
2022-12-28 49.29 49.46 49.15 49.15 0.0M
2022-12-27 49.45 49.45 49.22 49.27 0.0M
2022-12-23 49.26 49.40 49.05 49.17 0.0M
2022-12-22 49.74 49.74 49.19 49.19 0.0M
2022-12-21 49.05 49.63 49.05 49.63 0.0M
2022-12-20 48.66 48.92 48.66 48.83 0.0M
2022-12-19 49.10 49.22 49.01 49.01 0.0M
2022-12-16 49.49 49.49 48.95 48.95 0.0M
2022-12-15 50.70 50.70 49.51 49.51 0.0M
2022-12-14 50.84 51.07 50.84 51.07 0.0M
2022-12-13 50.55 51.08 50.42 51.08 0.0M
2022-12-12 50.44 50.44 50.26 50.39 0.0M
2022-12-09 50.40 50.72 50.40 50.72 0.0M
2022-12-08 50.34 50.34 50.06 50.22 0.0M
2022-12-07 50.57 50.57 50.27 50.31 0.0M
2022-12-06 50.88 50.88 50.49 50.57 0.0M
2022-12-05 51.01 51.01 50.82 50.82 0.0M
2022-12-02 50.92 51.11 50.82 51.10 0.0M
2022-12-01 51.24 51.24 50.96 51.20 0.0M
2022-11-30 50.61 50.74 50.61 50.71 0.0M
2022-11-29 50.63 50.70 50.33 50.33 0.0M
2022-11-28 50.56 50.56 50.39 50.49 0.0M
2022-11-25 50.72 50.82 50.70 50.79 0.0M
2022-11-24 50.55 50.86 50.55 50.79 0.0M
2022-11-23 50.23 50.57 50.23 50.57 0.0M
2022-11-22 50.00 50.33 50.00 50.24 0.0M
2022-11-21 49.91 50.06 49.83 50.06 0.0M
2022-11-18 49.55 49.97 49.55 49.97 0.0M
2022-11-17 49.79 49.79 49.21 49.37 0.0M
2022-11-16 49.92 49.92 49.42 49.48 0.0M
2022-11-15 49.99 49.99 49.88 49.97 0.0M
2022-11-14 49.83 49.90 49.83 49.87 0.0M
2022-11-11 49.88 49.88 49.67 49.71 0.0M
2022-11-10 48.12 49.82 48.12 49.77 0.0M
2022-11-09 48.26 48.26 48.11 48.25 0.0M
2022-11-08 47.60 48.38 47.60 48.38 0.0M
2022-11-07 47.45 47.92 47.45 47.82 0.0M
2022-11-04 47.07 47.62 47.07 47.62 0.0M
2022-11-03 46.75 46.78 46.57 46.78 0.0M
2022-11-02 47.54 47.54 47.29 47.29 0.0M
2022-11-01 47.57 47.75 47.32 47.32 0.0M
2022-10-31 47.09 47.15 46.99 47.15 0.0M
2022-10-28 46.51 46.98 46.51 46.98 0.0M
2022-10-27 46.84 46.99 46.67 46.98 0.0M
2022-10-26 46.78 47.06 46.57 47.06 0.0M
2022-10-25 46.29 46.85 46.13 46.85 0.0M
2022-10-24 46.02 46.21 45.98 46.11 0.0M
2022-10-21 45.28 45.47 44.86 45.47 0.0M
2022-10-20 45.50 45.81 45.48 45.77 0.0M
2022-10-19 46.03 46.03 45.67 45.67 0.0M
2022-10-18 45.98 46.16 45.90 45.90 0.0M
2022-10-17 45.11 45.84 44.97 45.71 0.0M
2022-10-14 45.34 45.38 44.90 44.90 0.0M
2022-10-13 44.02 44.72 44.02 44.72 0.0M
2022-10-12 44.40 44.54 44.30 44.30 0.0M
2022-10-11 44.46 44.56 44.25 44.56 0.0M
2022-10-10 44.68 45.00 44.64 44.82 0.0M
2022-10-07 45.49 45.63 44.96 44.96 0.0M
2022-10-06 46.19 46.19 45.59 45.64 0.0M
2022-10-05 46.11 46.11 45.76 45.93 0.0M
2022-10-04 45.40 46.41 45.40 46.41 0.0M
2022-10-03 44.34 44.96 43.98 44.91 0.0M
2022-09-30 44.39 44.69 44.39 44.69 0.0M
2022-09-29 44.53 44.53 44.04 44.18 0.0M
2022-09-28 44.50 44.93 44.21 44.93 0.0M
2022-09-27 45.18 45.18 44.72 44.72 0.0M
2022-09-26 44.93 45.08 44.78 44.94 0.0M
2022-09-23 46.00 46.00 44.71 45.07 0.0M
2022-09-22 46.16 46.45 45.97 45.97 0.0M
2022-09-21 46.35 46.93 46.35 46.93 0.0M
2022-09-20 47.26 47.26 46.48 46.48 0.0M
2022-09-19 46.80 47.19 46.50 46.97 0.0M
2022-09-16 47.31 47.33 47.03 47.03 0.0M
2022-09-15 48.13 48.27 47.79 47.79 0.0M
2022-09-14 48.42 48.42 47.96 48.05 0.0M
2022-09-13 49.47 49.56 48.55 48.55 0.0M
2022-09-12 48.54 49.30 48.54 49.30 0.0M
2022-09-09 47.87 48.52 47.87 48.52 0.0M
2022-09-08 47.72 47.76 47.54 47.76 0.0M
2022-09-07 47.32 47.56 47.32 47.47 0.0M
2022-09-06 47.59 47.87 47.59 47.66 0.0M
2022-09-05 47.15 47.53 47.15 47.53 0.0M
2022-09-02 47.28 47.92 47.13 47.92 0.0M
2022-09-01 47.50 47.50 46.94 46.99 0.0M
2022-08-31 48.52 48.52 47.84 47.84 0.0M
2022-08-30 48.68 49.01 48.32 48.32 0.0M
2022-08-29 48.57 48.57 48.23 48.52 0.0M
2022-08-26 50.12 50.12 49.04 49.04 0.0M
2022-08-25 50.08 50.08 49.77 49.89 0.0M
2022-08-24 49.48 49.78 49.48 49.78 0.0M
2022-08-23 49.77 49.89 49.64 49.64 0.0M
2022-08-22 50.32 50.32 49.92 49.99 0.0M
2022-08-19 50.57 50.72 50.47 50.47 0.0M
2022-08-18 50.51 50.83 50.51 50.83 0.0M
2022-08-17 51.23 51.23 50.60 50.60 0.0M
2022-08-16 51.19 51.25 51.04 51.10 0.0M
2022-08-15 51.11 51.11 50.93 51.09 0.0M
2022-08-12 50.78 50.87 50.72 50.87 0.0M
2022-08-11 51.01 51.01 50.69 50.75 0.0M
2022-08-10 50.12 50.75 50.12 50.72 0.0M
2022-08-09 50.58 50.58 50.26 50.27 0.0M
2022-08-08 50.73 50.81 50.57 50.65 0.0M
2022-08-05 50.77 50.77 50.31 50.31 0.0M
2022-08-04 50.65 50.86 50.65 50.76 0.0M
2022-08-03 50.23 50.58 50.22 50.58 0.0M
2022-08-02 50.31 50.39 50.13 50.39 0.0M
2022-08-01 50.60 50.72 50.53 50.53 0.0M
2022-07-29 50.21 50.57 50.21 50.57 0.0M
2022-07-28 49.66 49.94 49.66 49.94 0.0M
2022-07-27 49.38 49.42 49.28 49.38 0.0M
2022-07-26 49.17 49.22 49.07 49.16 0.0M
2022-07-25 48.99 49.29 48.99 49.20 0.0M
2022-07-22 48.92 49.24 48.92 49.11 0.0M
2022-07-21 48.66 49.05 48.66 49.05 0.0M
2022-07-20 48.95 48.95 48.68 48.73 0.0M
2022-07-19 48.03 48.94 48.03 48.90 0.0M
2022-07-18 48.10 48.41 48.10 48.25 0.0M
2022-07-15 47.17 47.84 47.17 47.84 0.0M
2022-07-14 47.58 47.58 46.98 46.98 0.0M
2022-07-13 48.02 48.02 47.55 47.66 0.0M
2022-07-12 47.76 48.17 47.69 48.17 0.0M
2022-07-11 47.55 48.01 47.55 47.98 0.0M
2022-07-08 47.90 48.15 47.86 48.12 0.0M
2022-07-07 47.65 47.98 47.65 47.94 0.0M
2022-07-06 47.03 47.24 47.03 47.21 0.0M
2022-07-05 47.32 47.32 46.34 46.35 0.0M
2022-07-04 47.19 47.27 47.02 47.02 0.0M
2022-07-01 46.41 46.90 46.41 46.90 0.0M
2022-06-30 46.94 46.94 46.49 46.85 0.0M
2022-06-29 47.41 47.60 47.14 47.60 0.0M
2022-06-28 48.02 48.02 47.77 47.77 0.0M
2022-06-27 47.84 47.86 47.75 47.75 0.0M
2022-06-24 46.44 47.72 46.44 47.64 0.0M
2022-06-23 46.38 46.59 46.08 46.21 0.0M
2022-06-22 46.24 46.67 46.18 46.65 0.0M
2022-06-21 46.92 47.03 46.88 46.88 0.0M
2022-06-20 46.42 46.72 46.42 46.72 0.0M
2022-06-17 46.05 46.76 46.05 46.27 0.0M
2022-06-16 47.08 47.08 46.09 46.09 0.0M
2022-06-15 47.02 47.40 46.95 47.23 0.0M
2022-06-14 47.53 47.53 46.48 46.48 0.0M
2022-06-13 47.59 47.59 47.05 47.14 0.0M
2022-06-10 49.17 49.17 48.14 48.14 0.0M
2022-06-09 49.84 49.95 49.50 49.50 0.0M
2022-06-08 50.55 50.55 50.06 50.17 0.0M
2022-06-07 50.48 50.56 50.27 50.53 0.0M
2022-06-06 50.71 50.80 50.71 50.80 0.0M
2022-06-03 50.77 50.77 50.29 50.29 0.0M
2022-06-02 50.42 50.49 50.42 50.48 0.0M
2022-06-01 50.98 50.98 50.12 50.12 0.0M
2022-05-31 50.68 50.94 50.65 50.66 0.0M
2022-05-30 51.08 51.08 51.02 51.04 0.0M
2022-05-27 50.24 50.74 50.24 50.74 0.0M
2022-05-26 49.59 50.11 49.59 50.01 0.0M
2022-05-25 49.77 49.77 49.42 49.53 0.0M
2022-05-24 49.44 49.76 49.38 49.38 0.0M
2022-05-23 49.84 49.92 49.63 49.92 0.0M
2022-05-20 49.20 49.71 49.20 49.23 0.0M
2022-05-19 49.02 49.02 48.38 48.83 0.0M
2022-05-18 50.24 50.24 49.50 49.50 0.0M
2022-05-17 50.01 50.35 50.01 50.18 0.0M
2022-05-16 50.26 50.26 49.41 49.52 0.0M
2022-05-13 48.92 49.69 48.92 49.69 0.0M
2022-05-12 47.93 48.62 47.88 48.62 0.0M
2022-05-11 48.45 48.93 48.36 48.88 0.0M
2022-05-10 48.23 48.66 48.13 48.13 0.0M
2022-05-09 48.97 48.97 47.80 47.80 0.0M
2022-05-06 49.98 49.98 49.15 49.15 0.0M
2022-05-05 51.51 51.51 50.20 50.20 0.0M
2022-05-04 51.12 51.12 50.54 50.54 0.0M
2022-05-03 51.05 51.21 50.87 51.14 0.0M
2022-05-02 51.24 51.24 50.63 50.71 0.0M
2022-04-29 51.61 51.63 51.48 51.63 0.0M
2022-04-28 51.34 51.57 51.00 51.21 0.0M
2022-04-27 50.46 50.90 50.46 50.86 0.0M
2022-04-26 51.40 51.43 50.43 50.43 0.0M
2022-04-25 50.79 51.11 50.78 51.00 0.0M
2022-04-22 52.06 52.10 51.69 51.69 0.0M
2022-04-21 52.44 52.91 52.44 52.61 0.0M
2022-04-20 51.83 52.49 51.83 52.46 0.0M
2022-04-19 51.99 51.99 51.55 51.83 0.0M
2022-04-14 52.00 52.26 52.00 52.26 0.0M
2022-04-13 51.84 51.91 51.62 51.91 0.0M
2022-04-12 51.54 51.93 51.54 51.92 0.0M
2022-04-11 52.41 52.48 52.07 52.23 0.0M
2022-04-08 52.45 52.48 52.31 52.48 0.0M
2022-04-07 51.96 52.24 51.81 51.83 0.0M
2022-04-06 52.44 52.46 51.70 51.77 0.0M
2022-04-05 52.57 52.57 52.39 52.55 0.0M
2022-04-04 52.32 52.44 52.04 52.44 0.0M
2022-04-01 52.01 52.20 51.93 52.03 0.0M
2022-03-31 52.47 52.47 51.82 51.82 0.0M
2022-03-30 52.32 52.32 52.10 52.27 0.0M
2022-03-29 52.11 52.74 52.11 52.58 0.0M
2022-03-28 51.70 52.07 51.58 51.58 0.0M
2022-03-25 51.55 51.75 51.39 51.39 0.0M
2022-03-24 51.69 51.69 51.36 51.42 0.0M
2022-03-23 52.24 52.24 51.52 51.53 0.0M
2022-03-22 51.84 52.22 51.84 52.22 0.0M
2022-03-21 51.70 51.88 51.67 51.72 0.0M
2022-03-18 51.36 51.84 51.09 51.84 0.0M
2022-03-17 51.44 51.44 50.89 51.27 0.0M
2022-03-16 50.48 51.10 50.47 51.09 0.0M
2022-03-15 49.04 49.57 48.77 49.57 0.0M
2022-03-14 49.21 49.65 49.19 49.55 0.0M
2022-03-11 48.63 49.47 48.61 48.91 0.0M
2022-03-10 49.14 49.19 48.17 48.40 0.0M
2022-03-09 47.90 49.47 47.90 49.47 0.0M
2022-03-08 46.92 47.63 46.84 46.84 0.0M
2022-03-07 46.73 47.94 46.05 47.08 0.0M
2022-03-04 49.23 49.36 47.77 47.77 0.0M
2022-03-03 50.61 50.61 49.57 49.57 0.0M
2022-03-02 50.01 50.70 49.98 50.37 0.0M
2022-03-01 51.40 51.40 50.15 50.15 0.0M
2022-02-28 50.76 51.37 50.61 51.37 0.0M
2022-02-25 50.35 51.46 50.00 51.46 0.0M
2022-02-24 49.56 50.22 49.48 49.76 0.0M
2022-02-23 51.77 52.10 51.48 51.48 0.0M
2022-02-22 50.72 51.63 50.72 51.55 0.0M
2022-02-21 52.63 52.63 51.54 51.62 0.0M
2022-02-18 52.73 52.79 52.28 52.28 0.0M
2022-02-17 53.06 53.06 52.48 52.67 0.0M
2022-02-16 53.07 53.11 52.90 52.96 0.0M
2022-02-15 52.30 53.07 52.30 53.07 0.0M
2022-02-14 52.14 52.28 51.70 52.27 0.0M
2022-02-11 53.16 53.40 53.14 53.18 0.0M
2022-02-10 53.96 53.96 53.55 53.55 0.0M
2022-02-09 53.34 53.75 53.34 53.73 0.0M
2022-02-08 52.93 52.93 52.71 52.91 0.0M
2022-02-07 52.88 52.94 52.50 52.82 0.0M
2022-02-04 53.49 53.49 52.44 52.53 0.0M
2022-02-03 54.11 54.11 53.23 53.23 0.0M
2022-02-02 54.24 54.39 54.24 54.27 0.0M
2022-02-01 53.97 54.03 53.85 53.96 0.0M
2022-01-31 53.47 53.47 53.14 53.40 0.0M
2022-01-28 53.29 53.29 52.32 52.92 0.0M
2022-01-27 52.42 53.53 52.42 53.53 0.0M
2022-01-26 52.88 53.37 52.88 53.12 0.0M
2022-01-25 52.44 52.51 52.17 52.33 0.0M
2022-01-24 53.80 53.80 51.97 51.97 0.0M
2022-01-21 54.24 54.24 53.86 54.05 0.0M
2022-01-20 54.79 55.01 54.55 54.99 0.0M
2022-01-19 54.31 54.79 54.31 54.65 0.0M
2022-01-18 54.86 54.86 54.61 54.65 0.0M
2022-01-17 55.01 55.30 55.00 55.22 0.0M
2022-01-14 54.95 55.16 54.80 54.84 0.0M
2022-01-13 55.31 55.59 55.31 55.46 0.0M
2022-01-12 55.40 55.44 55.24 55.44 0.0M
2022-01-11 55.21 55.28 54.96 55.11 0.0M
2022-01-10 55.70 55.70 54.59 54.64 0.0M
2022-01-07 55.60 55.68 55.43 55.54 0.0M
2022-01-06 55.73 55.92 55.63 55.63 0.0M
2022-01-05 56.50 56.61 56.48 56.48 0.0M
2022-01-04 56.46 56.60 56.46 56.52 0.0M
2022-01-03 56.27 56.37 56.20 56.20 0.0M