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
2023-12-29 57.04 57.05 56.99 57.05 0.0M
2023-12-28 57.18 57.18 56.89 56.89 0.0M
2023-12-27 56.87 57.09 56.87 57.03 0.0M
2023-12-22 56.67 56.86 56.67 56.86 0.0M
2023-12-21 56.73 56.79 56.61 56.79 0.0M
2023-12-20 56.93 56.95 56.77 56.95 0.0M
2023-12-19 56.67 56.76 56.67 56.76 0.0M
2023-12-18 56.57 56.72 56.52 56.52 0.0M
2023-12-15 56.86 56.86 56.69 56.78 0.0M
2023-12-14 57.01 57.16 56.68 56.68 0.0M
2023-12-13 56.22 56.45 56.22 56.26 0.0M
2023-12-12 56.35 56.36 56.21 56.21 0.0M
2023-12-11 56.12 56.27 56.12 56.27 0.0M
2023-12-08 55.77 56.15 55.77 56.15 0.0M
2023-12-07 55.78 55.82 55.66 55.75 0.0M
2023-12-06 55.66 56.05 55.66 55.93 0.0M
2023-12-05 55.20 55.55 55.20 55.55 0.0M
2023-12-04 55.24 55.34 55.24 55.31 0.0M
2023-12-01 54.99 55.31 54.98 55.31 0.0M
2023-11-30 54.52 54.76 54.49 54.76 0.0M
2023-11-29 54.16 54.47 54.16 54.44 0.0M
2023-11-28 54.16 54.16 53.98 54.15 0.0M
2023-11-27 54.50 54.56 54.38 54.38 0.0M
2023-11-24 54.35 54.55 54.35 54.55 0.0M
2023-11-23 54.32 54.40 54.29 54.40 0.0M
2023-11-22 54.12 54.24 54.12 54.24 0.0M
2023-11-21 54.02 54.02 53.95 54.01 0.0M
2023-11-20 53.96 54.01 53.91 54.01 0.0M
2023-11-17 53.71 54.02 53.71 54.02 0.0M
2023-11-16 53.67 53.77 53.46 53.46 0.0M
2023-11-15 53.76 53.92 53.68 53.72 0.0M
2023-11-14 52.93 53.52 52.92 53.52 0.0M
2023-11-13 52.80 52.92 52.73 52.91 0.0M
2023-11-10 52.81 52.81 52.44 52.52 0.0M
2023-11-09 52.67 53.12 52.67 53.12 0.0M
2023-11-08 52.26 52.83 52.26 52.66 0.0M
2023-11-07 52.40 52.48 52.39 52.48 0.0M
2023-11-06 52.59 52.59 52.41 52.47 0.0M
2023-11-03 52.59 52.65 52.43 52.58 0.0M
2023-11-02 52.03 52.48 52.03 52.48 0.0M
2023-11-01 51.60 51.77 51.29 51.68 0.0M
2023-10-31 51.00 51.39 51.00 51.28 0.0M
2023-10-30 51.01 51.04 50.95 50.95 0.0M
2023-10-27 51.08 51.23 50.73 50.73 0.0M
2023-10-26 50.97 51.21 50.97 51.21 0.0M
2023-10-25 51.47 51.54 51.32 51.54 0.0M
2023-10-24 51.37 51.58 51.14 51.51 0.0M
2023-10-23 51.40 51.40 50.85 51.29 0.0M
2023-10-20 51.51 51.60 51.35 51.37 0.0M
2023-10-19 52.30 52.42 52.02 52.09 0.0M
2023-10-18 53.10 53.29 52.68 52.68 0.0M
2023-10-17 53.28 53.31 53.08 53.31 0.0M
2023-10-16 53.50 53.54 53.07 53.41 0.0M
2023-10-13 53.73 53.73 53.24 53.29 0.0M
2023-10-12 54.07 54.16 53.84 53.84 0.0M
2023-10-11 53.53 53.91 53.53 53.79 0.0M
2023-10-10 53.11 53.78 53.11 53.72 0.0M
2023-10-09 52.65 52.74 52.52 52.57 0.0M
2023-10-06 52.53 52.85 52.34 52.85 0.0M
2023-10-05 52.45 52.45 52.32 52.37 0.0M
2023-10-04 51.95 52.45 51.95 52.25 0.0M
2023-10-03 52.68 52.86 52.20 52.20 0.0M
2023-10-02 53.43 53.54 52.63 52.78 0.0M
2023-09-29 53.42 53.69 53.30 53.30 0.0M
2023-09-28 52.89 53.07 52.66 53.07 0.0M
2023-09-27 53.00 53.15 52.84 52.84 0.0M
2023-09-26 53.10 53.18 53.01 53.01 0.0M
2023-09-25 53.52 53.60 53.37 53.37 0.0M
2023-09-22 53.55 53.77 53.55 53.69 0.0M
2023-09-21 54.23 54.23 53.88 53.88 0.0M
2023-09-20 54.20 54.63 54.20 54.63 0.0M
2023-09-19 53.96 54.12 53.93 54.04 0.0M
2023-09-18 54.62 54.62 54.04 54.09 0.0M
2023-09-15 55.11 55.14 54.74 54.74 0.0M
2023-09-14 53.80 54.59 53.80 54.59 0.0M
2023-09-13 53.73 53.81 53.43 53.78 0.0M
2023-09-12 54.19 54.19 53.95 53.95 0.0M
2023-09-11 54.13 54.15 54.05 54.09 0.0M
2023-09-08 53.95 53.95 53.48 53.92 0.0M
2023-09-07 53.67 53.86 53.67 53.84 0.0M
2023-09-06 53.89 53.89 53.79 53.85 0.0M
2023-09-05 54.05 54.27 53.94 54.17 0.0M
2023-09-04 54.65 54.70 54.34 54.34 0.0M
2023-09-01 54.40 54.61 54.37 54.37 0.0M
2023-08-31 54.57 54.62 54.37 54.37 0.0M
2023-08-30 54.72 54.72 54.52 54.56 0.0M
2023-08-29 54.47 54.70 54.39 54.70 0.0M
2023-08-28 54.10 54.33 53.99 54.29 0.0M
2023-08-25 53.63 53.96 53.61 53.71 0.0M
2023-08-24 54.48 54.48 53.70 53.70 0.0M
2023-08-23 53.83 54.05 53.77 53.91 0.0M
2023-08-22 53.57 53.95 53.56 53.67 0.0M
2023-08-21 53.33 53.68 53.30 53.31 0.0M
2023-08-18 53.30 53.30 53.17 53.26 0.0M
2023-08-17 53.84 53.98 53.58 53.59 0.0M
2023-08-16 53.98 54.19 53.94 54.06 0.0M
2023-08-15 54.59 54.59 53.90 54.03 0.0M
2023-08-14 54.42 54.58 54.42 54.58 0.0M
2023-08-11 54.75 54.75 54.43 54.43 0.0M
2023-08-10 54.75 55.14 54.75 55.07 0.0M
2023-08-09 54.89 54.91 54.59 54.59 0.0M
2023-08-08 54.22 54.43 54.03 54.43 0.0M
2023-08-07 54.24 54.46 54.18 54.46 0.0M
2023-08-04 54.25 54.35 54.07 54.33 0.0M
2023-08-03 54.26 54.34 54.26 54.29 0.0M
2023-08-02 54.68 54.92 54.60 54.66 0.0M
2023-08-01 55.84 55.84 55.31 55.31 0.0M
2023-07-31 55.80 55.98 55.80 55.89 0.0M
2023-07-28 55.78 55.93 55.74 55.85 0.0M
2023-07-27 55.40 56.00 55.40 55.97 0.0M
2023-07-26 55.41 55.41 54.86 55.09 0.0M
2023-07-25 55.23 55.54 55.23 55.54 0.0M
2023-07-24 55.03 55.17 55.01 55.17 0.0M
2023-07-21 54.95 55.17 54.95 55.17 0.0M
2023-07-20 54.68 55.03 54.68 55.03 0.0M
2023-07-19 55.00 55.00 54.80 54.80 0.0M
2023-07-18 54.40 54.79 54.40 54.76 0.0M
2023-07-17 54.52 54.62 54.34 54.45 0.0M
2023-07-14 54.69 54.84 54.69 54.75 0.0M
2023-07-13 54.43 54.76 54.43 54.73 0.0M
2023-07-12 53.69 54.41 53.69 54.35 0.0M
2023-07-11 53.35 53.56 53.35 53.56 0.0M
2023-07-10 52.93 53.29 52.93 53.22 0.0M
2023-07-07 52.98 53.32 52.91 53.15 0.0M
2023-07-06 53.87 53.92 53.10 53.10 0.0M
2023-07-05 54.41 54.47 54.34 54.34 0.0M
2023-07-04 54.74 54.84 54.74 54.75 0.0M
2023-07-03 55.01 55.01 54.70 54.70 0.0M
2023-06-30 54.39 54.95 54.39 54.91 0.0M
2023-06-29 54.20 54.34 54.19 54.27 0.0M
2023-06-28 54.12 54.21 54.12 54.21 0.0M
2023-06-27 53.94 53.94 53.68 53.84 0.0M
2023-06-26 53.80 53.84 53.57 53.76 0.0M
2023-06-23 53.72 54.00 53.72 53.79 0.0M
2023-06-22 53.76 54.01 53.52 54.01 0.0M
2023-06-21 54.35 54.51 54.22 54.22 0.0M
2023-06-20 54.61 54.64 54.51 54.51 0.0M
2023-06-19 55.15 55.20 54.82 54.82 0.0M
2023-06-16 55.21 55.58 55.12 55.43 0.0M
2023-06-15 55.08 55.14 54.95 55.14 0.0M
2023-06-14 54.99 55.35 54.99 55.26 0.0M
2023-06-13 54.97 55.05 54.67 55.05 0.0M
2023-06-12 54.88 54.94 54.70 54.71 0.0M
2023-06-09 54.78 54.78 54.47 54.60 0.0M
2023-06-08 54.57 54.74 54.57 54.73 0.0M
2023-06-07 54.71 54.88 54.68 54.70 0.0M
2023-06-06 54.57 54.89 54.57 54.81 0.0M
2023-06-05 54.77 54.83 54.53 54.53 0.0M
2023-06-02 54.25 54.74 54.20 54.74 0.0M
2023-06-01 53.96 54.05 53.75 54.01 0.0M
2023-05-31 53.81 54.16 53.59 53.62 0.0M
2023-05-30 54.60 54.71 54.24 54.24 0.1M
2023-05-29 54.90 54.90 54.67 54.68 0.0M
2023-05-26 54.27 54.73 54.15 54.73 0.0M
2023-05-25 54.15 54.16 54.03 54.03 0.0M
2023-05-24 54.62 54.62 54.05 54.13 0.0M
2023-05-23 55.31 55.38 55.11 55.11 0.0M
2023-05-22 55.46 55.53 55.42 55.53 0.0M
2023-05-19 55.32 55.65 55.32 55.49 0.0M
2023-05-18 55.10 55.28 55.10 55.19 0.0M
2023-05-17 54.73 54.87 54.73 54.78 0.0M
2023-05-16 54.96 55.09 54.89 54.89 0.0M
2023-05-15 55.26 55.26 55.06 55.11 0.0M
2023-05-12 55.05 55.05 54.96 54.96 0.0M
2023-05-11 54.97 55.06 54.64 54.76 0.0M
2023-05-10 54.96 54.96 54.59 54.64 0.0M
2023-05-09 55.05 55.05 54.68 54.93 0.0M
2023-05-08 54.89 55.14 54.89 55.12 0.0M
2023-05-05 54.46 54.83 54.27 54.83 0.0M
2023-05-04 54.22 54.26 54.00 54.26 0.0M
2023-05-03 54.51 54.56 54.48 54.51 0.0M
2023-05-02 54.86 54.86 54.23 54.23 0.0M
2023-04-28 54.67 54.71 54.24 54.71 0.0M
2023-04-27 54.22 54.41 54.22 54.41 0.0M
2023-04-26 54.49 54.51 54.07 54.23 0.0M
2023-04-25 54.69 54.78 54.69 54.75 0.0M
2023-04-24 54.87 54.94 54.87 54.89 0.0M
2023-04-21 54.68 54.88 54.49 54.88 0.0M
2023-04-20 54.64 54.64 54.42 54.61 0.0M
2023-04-19 54.65 54.67 54.54 54.61 0.0M
2023-04-18 54.65 54.85 54.65 54.71 0.0M
2023-04-17 54.68 54.68 54.46 54.46 0.0M
2023-04-14 54.33 54.55 54.33 54.53 0.0M
2023-04-13 54.08 54.21 54.08 54.21 0.0M
2023-04-12 53.89 54.29 53.89 53.92 0.0M
2023-04-11 53.98 53.98 53.69 53.86 0.0M
2023-04-06 53.42 53.64 53.42 53.63 0.0M
2023-04-05 53.36 53.37 53.25 53.37 0.0M
2023-04-04 53.65 53.74 53.38 53.40 0.0M
2023-04-03 53.55 53.55 53.39 53.39 0.0M
2023-03-31 53.20 53.54 53.20 53.54 0.0M
2023-03-30 52.88 53.15 52.88 53.13 0.0M
2023-03-29 52.17 52.56 52.17 52.56 0.0M
2023-03-28 52.28 52.28 51.78 51.87 0.0M
2023-03-27 52.10 52.10 51.92 51.96 0.0M
2023-03-24 51.73 51.73 51.18 51.41 0.0M
2023-03-23 51.81 52.04 51.59 51.99 0.0M
2023-03-22 51.92 52.24 51.92 52.05 0.0M
2023-03-21 51.71 52.00 51.71 51.93 0.0M
2023-03-20 50.50 51.38 50.47 51.33 0.0M
2023-03-17 51.77 51.77 50.66 50.77 0.0M
2023-03-16 51.44 51.49 50.83 51.36 0.0M
2023-03-15 51.91 51.91 50.61 50.61 0.0M
2023-03-14 51.36 52.04 51.29 52.04 0.0M
2023-03-13 52.20 52.20 51.13 51.20 0.0M
2023-03-10 52.36 52.53 52.26 52.42 0.0M
2023-03-09 53.07 53.19 53.01 53.14 0.0M
2023-03-08 52.96 53.19 52.96 53.19 0.0M
2023-03-07 53.46 53.61 53.11 53.14 0.0M
2023-03-06 53.71 53.71 53.43 53.55 0.0M
2023-03-03 53.39 53.60 53.39 53.58 0.0M
2023-03-02 52.50 53.07 52.50 53.07 0.0M
2023-03-01 53.26 53.34 52.75 52.77 0.0M
2023-02-28 53.14 53.41 53.14 53.14 0.0M
2023-02-27 53.23 53.45 53.23 53.38 0.0M
2023-02-24 53.65 53.65 52.77 52.77 0.0M
2023-02-23 53.57 53.57 53.41 53.41 0.0M
2023-02-22 53.40 53.46 53.16 53.46 0.0M
2023-02-21 53.53 53.63 53.50 53.57 0.0M
2023-02-20 53.79 53.79 53.64 53.68 0.0M
2023-02-17 53.26 53.63 53.22 53.63 0.0M
2023-02-16 53.96 53.96 53.69 53.69 0.0M
2023-02-15 53.27 53.67 53.27 53.67 0.0M
2023-02-14 53.51 53.67 53.39 53.39 0.0M
2023-02-13 52.97 53.38 52.97 53.38 0.0M
2023-02-10 53.17 53.17 52.59 52.88 0.0M
2023-02-09 53.61 53.73 53.43 53.43 0.0M
2023-02-08 53.45 53.49 53.10 53.10 0.0M
2023-02-07 53.07 53.08 52.86 52.98 0.0M
2023-02-06 53.04 53.04 52.84 52.97 0.0M
2023-02-03 52.87 53.34 52.86 53.34 0.0M
2023-02-02 52.69 53.12 52.63 53.12 0.0M
2023-02-01 52.61 52.62 52.38 52.38 0.0M
2023-01-31 52.47 52.47 52.17 52.47 0.0M
2023-01-30 52.34 52.54 52.24 52.52 0.0M
2023-01-27 52.47 52.62 52.46 52.62 0.0M
2023-01-26 52.63 52.63 52.43 52.49 0.0M
2023-01-25 52.43 52.43 52.15 52.35 0.0M
2023-01-24 52.71 52.71 52.41 52.45 0.0M
2023-01-23 52.40 52.52 52.31 52.52 0.0M
2023-01-20 52.28 52.28 52.20 52.24 0.0M
2023-01-19 52.64 52.64 52.09 52.09 0.0M
2023-01-18 52.90 53.03 52.89 52.89 0.0M
2023-01-17 52.60 52.81 52.54 52.81 0.0M
2023-01-16 52.53 52.60 52.43 52.60 0.0M
2023-01-13 52.11 52.33 52.11 52.33 0.0M
2023-01-12 51.91 52.08 51.86 51.98 0.0M
2023-01-11 51.63 51.83 51.63 51.76 0.0M
2023-01-10 51.51 51.58 51.43 51.54 0.0M
2023-01-09 51.54 51.93 51.54 51.79 0.0M
2023-01-06 50.92 51.42 50.84 51.42 0.0M
2023-01-05 50.67 51.00 50.67 50.84 0.0M
2023-01-04 50.34 50.96 50.34 50.96 0.0M
2023-01-03 49.48 50.05 49.48 49.99 0.0M
2023-01-02 49.36 49.64 49.09 49.64 0.0M