Invesco S

SP2D
🏛️ ドイツ →
51.06
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 45.59 45.69 45.50 45.69 0.0M
2023-12-28 45.33 45.45 45.23 45.39 0.0M
2023-12-27 45.48 45.48 45.20 45.20 0.0M
2023-12-22 45.16 45.39 45.02 45.39 0.0M
2023-12-21 45.13 45.13 45.00 45.12 0.0M
2023-12-20 45.60 45.65 45.54 45.54 0.0M
2023-12-19 45.42 45.44 45.42 45.44 0.0M
2023-12-18 45.52 45.54 45.38 45.38 0.0M
2023-12-15 45.48 45.70 45.45 45.49 0.0M
2023-12-14 45.32 45.52 45.20 45.36 0.0M
2023-12-13 44.94 44.99 44.88 44.93 0.0M
2023-12-12 44.84 45.06 44.70 44.78 0.0M
2023-12-11 44.58 45.00 44.48 45.00 0.0M
2023-12-08 44.21 44.50 44.21 44.40 0.0M
2023-12-07 44.05 44.14 44.05 44.14 0.0M
2023-12-06 44.09 44.34 44.09 44.18 0.0M
2023-12-05 44.18 44.18 43.99 44.08 0.0M
2023-12-04 43.95 44.20 43.95 44.06 0.0M
2023-12-01 43.30 43.76 43.03 43.76 0.0M
2023-11-30 42.72 43.14 42.72 43.05 0.0M
2023-11-29 42.47 42.80 42.47 42.69 0.0M
2023-11-28 42.58 42.58 42.52 42.54 0.0M
2023-11-27 42.63 42.69 42.63 42.65 0.0M
2023-11-24 42.74 42.80 42.67 42.72 0.0M
2023-11-23 42.69 42.77 42.69 42.77 0.0M
2023-11-22 42.54 42.91 42.54 42.91 0.0M
2023-11-21 42.36 42.43 42.36 42.43 0.0M
2023-11-20 42.33 42.35 42.29 42.35 0.0M
2023-11-17 42.60 42.60 42.41 42.41 0.0M
2023-11-16 42.60 42.60 42.34 42.34 0.0M
2023-11-15 42.38 42.88 42.38 42.66 0.0M
2023-11-14 41.77 42.47 41.69 42.47 0.0M
2023-11-13 41.74 41.82 41.74 41.82 0.0M
2023-11-10 41.67 41.67 41.51 41.59 0.0M
2023-11-09 41.70 41.92 41.68 41.68 0.0M
2023-11-08 41.82 41.90 41.66 41.66 0.0M
2023-11-07 41.72 41.90 41.72 41.90 0.0M
2023-11-06 42.02 42.02 41.68 41.68 0.0M
2023-11-03 41.75 42.08 41.67 42.08 0.0M
2023-11-02 40.94 41.57 40.93 41.57 0.0M
2023-11-01 40.79 40.95 40.79 40.95 0.0M
2023-10-31 40.28 40.74 40.28 40.74 0.0M
2023-10-30 40.52 40.52 40.21 40.21 0.0M
2023-10-27 40.83 40.83 40.43 40.43 0.0M
2023-10-26 40.72 41.07 40.64 41.07 0.0M
2023-10-25 41.01 41.17 40.95 40.95 0.0M
2023-10-24 40.65 41.14 40.65 41.14 0.0M
2023-10-23 41.24 41.24 40.94 41.04 0.0M
2023-10-20 41.63 41.63 41.31 41.31 0.0M
2023-10-19 42.36 42.36 42.16 42.16 0.0M
2023-10-18 42.81 42.81 42.68 42.68 0.0M
2023-10-17 42.80 42.98 42.59 42.96 0.0M
2023-10-16 42.57 43.00 42.57 42.81 0.0M
2023-10-13 42.52 42.55 42.47 42.53 0.0M
2023-10-12 42.80 42.89 42.63 42.63 0.0M
2023-10-11 42.59 42.72 42.50 42.50 0.0M
2023-10-10 42.50 42.84 42.45 42.84 0.0M
2023-10-09 41.92 42.22 41.92 42.22 0.0M
2023-10-06 41.85 42.02 41.84 41.84 0.0M
2023-10-05 42.06 42.09 41.75 41.75 0.0M
2023-10-04 41.92 42.03 41.76 41.78 0.0M
2023-10-03 42.57 42.57 42.04 42.04 0.0M
2023-10-02 42.77 42.77 42.57 42.57 0.0M
2023-09-29 42.75 42.88 42.75 42.88 0.0M
2023-09-28 42.77 42.79 42.59 42.79 0.0M
2023-09-27 42.61 42.84 42.61 42.72 0.0M
2023-09-26 42.84 42.84 42.59 42.64 0.0M
2023-09-25 42.74 42.97 42.67 42.92 0.0M
2023-09-22 42.87 42.87 42.75 42.85 0.0M
2023-09-21 43.52 43.52 43.05 43.05 0.0M
2023-09-20 43.60 43.78 43.60 43.72 0.0M
2023-09-19 43.67 43.67 43.50 43.50 0.0M
2023-09-18 43.91 43.91 43.72 43.72 0.0M
2023-09-15 44.31 44.33 43.94 43.94 0.0M
2023-09-14 43.48 44.03 43.48 44.02 0.0M
2023-09-13 43.71 43.72 43.71 43.71 0.0M
2023-09-12 43.80 43.96 43.80 43.83 0.0M
2023-09-11 43.85 43.90 43.73 43.73 0.0M
2023-09-08 43.86 43.98 43.83 43.91 0.0M
2023-09-07 43.94 44.04 43.88 43.88 0.0M
2023-09-06 44.05 44.18 43.95 43.97 0.0M
2023-09-05 44.28 44.86 44.28 44.36 0.0M
2023-09-04 44.39 44.39 44.28 44.28 0.0M
2023-09-01 44.03 44.44 44.03 44.32 0.0M
2023-08-31 43.93 44.21 43.93 44.13 0.0M
2023-08-30 43.89 43.94 43.76 43.76 0.0M
2023-08-29 43.68 43.77 43.68 43.77 0.0M
2023-08-28 43.33 43.81 43.33 43.61 0.0M
2023-08-25 43.30 43.37 43.29 43.37 0.0M
2023-08-24 43.47 43.47 43.31 43.31 0.0M
2023-08-23 43.09 43.28 43.09 43.23 0.0M
2023-08-22 42.86 43.14 42.86 43.09 0.0M
2023-08-21 43.04 43.13 42.83 42.83 0.0M
2023-08-18 43.10 43.14 43.04 43.07 0.0M
2023-08-17 43.51 43.51 43.34 43.34 0.0M
2023-08-16 43.49 43.57 43.45 43.56 0.0M
2023-08-15 44.04 44.04 43.64 43.64 0.0M
2023-08-14 44.01 44.09 43.96 43.98 0.0M
2023-08-11 43.80 43.86 43.77 43.86 0.0M
2023-08-10 43.99 44.04 43.97 43.98 0.0M
2023-08-09 44.14 44.14 43.98 43.98 0.0M
2023-08-08 44.06 44.06 43.70 43.76 0.0M
2023-08-07 43.96 44.05 43.95 44.05 0.0M
2023-08-04 44.25 44.25 44.03 44.03 0.0M
2023-08-03 44.42 44.42 44.12 44.12 0.0M
2023-08-02 44.50 44.54 44.47 44.47 0.0M
2023-08-01 44.88 44.88 44.70 44.70 0.0M
2023-07-31 44.60 44.67 44.60 44.67 0.0M
2023-07-28 44.70 44.70 44.60 44.62 0.0M
2023-07-27 44.55 44.99 44.47 44.95 0.0M
2023-07-26 44.54 44.54 44.39 44.47 0.0M
2023-07-25 44.44 44.56 44.44 44.56 0.0M
2023-07-24 44.00 44.39 44.00 44.37 0.0M
2023-07-21 44.00 44.18 44.00 44.18 0.0M
2023-07-20 43.71 43.90 43.71 43.90 0.0M
2023-07-19 43.55 43.71 43.44 43.71 0.0M
2023-07-18 43.02 43.53 43.02 43.45 0.0M
2023-07-17 42.96 43.20 42.85 43.14 0.0M
2023-07-14 43.33 43.35 43.03 43.03 0.0M
2023-07-13 43.53 43.53 43.42 43.42 0.0M
2023-07-12 43.74 43.85 43.70 43.70 0.0M
2023-07-11 43.33 43.94 43.33 43.71 0.0M
2023-07-10 43.01 43.32 43.01 43.32 0.0M
2023-07-07 43.23 43.30 43.23 43.30 0.0M
2023-07-06 43.61 43.61 43.12 43.12 0.0M
2023-07-05 43.78 43.81 43.67 43.81 0.0M
2023-07-04 43.81 43.85 43.81 43.85 0.0M
2023-07-03 43.68 44.09 43.65 43.77 0.0M
2023-06-30 43.42 43.65 43.42 43.51 0.0M
2023-06-29 42.95 43.21 42.95 43.21 0.0M
2023-06-28 42.85 42.90 42.73 42.90 0.0M
2023-06-27 42.58 42.62 42.34 42.62 0.0M
2023-06-26 42.35 42.40 42.19 42.40 0.0M
2023-06-23 42.33 42.57 42.33 42.40 0.0M
2023-06-22 42.42 42.42 42.29 42.34 0.0M
2023-06-21 42.78 42.78 42.64 42.64 0.0M
2023-06-20 43.07 43.10 42.76 42.76 0.0M
2023-06-19 43.11 43.13 43.04 43.04 0.0M
2023-06-16 43.10 43.15 43.04 43.15 0.0M
2023-06-15 43.13 43.13 42.93 42.95 0.0M
2023-06-14 43.56 43.56 43.49 43.50 0.0M
2023-06-13 43.15 43.53 43.04 43.53 0.0M
2023-06-12 43.10 43.10 42.95 43.06 0.0M
2023-06-09 42.80 42.92 42.80 42.92 0.0M
2023-06-08 43.20 43.20 42.76 42.76 0.0M
2023-06-07 42.95 43.11 42.85 43.11 0.0M
2023-06-06 42.50 42.89 42.50 42.89 0.0M
2023-06-05 42.75 42.81 42.59 42.63 0.0M
2023-06-02 41.66 42.55 41.66 42.55 0.0M
2023-06-01 41.71 41.77 41.58 41.58 0.0M
2023-05-31 41.81 41.83 41.46 41.46 0.0M
2023-05-30 42.07 42.07 41.72 41.72 0.0M
2023-05-29 41.96 42.03 41.91 42.03 0.0M
2023-05-26 41.53 41.90 41.48 41.76 0.0M
2023-05-25 41.57 41.57 41.29 41.29 0.0M
2023-05-24 41.76 41.77 41.43 41.43 0.0M
2023-05-23 42.13 42.20 42.13 42.20 0.0M
2023-05-22 41.99 42.18 41.99 42.18 0.0M
2023-05-19 42.30 42.38 41.97 41.97 0.0M
2023-05-18 41.75 42.12 41.75 42.12 0.0M
2023-05-17 41.24 41.48 41.24 41.48 0.0M
2023-05-16 41.52 41.55 41.30 41.30 0.0M
2023-05-15 41.61 41.69 41.52 41.52 0.0M
2023-05-12 41.32 41.52 41.32 41.43 0.0M
2023-05-11 41.60 41.60 41.20 41.20 0.0M
2023-05-10 41.35 41.35 41.23 41.23 0.0M
2023-05-09 41.28 41.43 41.21 41.43 0.0M
2023-05-08 41.21 41.30 41.20 41.20 0.0M
2023-05-05 40.69 41.18 40.69 41.15 0.0M
2023-05-04 40.87 40.87 40.65 40.65 0.0M
2023-05-03 41.37 41.37 41.09 41.19 0.0M
2023-05-02 41.98 42.00 41.05 41.05 0.0M
2023-04-28 41.44 41.72 41.42 41.72 0.0M
2023-04-27 40.78 41.16 40.78 41.00 0.0M
2023-04-26 41.39 41.39 40.87 40.97 0.0M
2023-04-25 41.71 41.74 41.66 41.66 0.0M
2023-04-24 41.82 41.84 41.81 41.81 0.0M
2023-04-21 42.09 42.09 41.91 41.91 0.0M
2023-04-20 42.20 42.20 42.06 42.06 0.0M
2023-04-19 42.19 42.26 42.03 42.15 0.0M
2023-04-18 42.37 42.38 42.20 42.20 0.0M
2023-04-17 41.99 42.21 41.99 42.21 0.0M
2023-04-14 41.80 41.95 41.80 41.88 0.0M
2023-04-13 41.91 41.91 41.59 41.59 0.0M
2023-04-12 42.21 42.35 41.93 41.95 0.0M
2023-04-11 42.16 42.26 42.08 42.26 0.0M
2023-04-06 41.72 41.84 41.56 41.56 0.0M
2023-04-05 41.72 41.72 41.62 41.62 0.0M
2023-04-04 42.27 42.35 41.61 41.61 0.0M
2023-04-03 42.51 42.51 42.20 42.20 0.0M
2023-03-31 41.67 42.16 41.67 42.16 0.0M
2023-03-30 41.76 41.82 41.65 41.65 0.0M
2023-03-29 41.45 41.45 41.38 41.45 0.0M
2023-03-28 41.23 41.23 40.98 41.12 0.0M
2023-03-27 41.23 41.30 41.13 41.13 0.0M
2023-03-24 40.50 40.69 40.32 40.67 0.0M
2023-03-23 40.54 40.71 40.44 40.64 0.0M
2023-03-22 41.58 41.58 41.42 41.42 0.0M
2023-03-21 41.37 41.57 41.07 41.50 0.0M
2023-03-20 40.83 41.25 40.83 41.19 0.0M
2023-03-17 41.75 41.75 41.14 41.14 0.0M
2023-03-16 41.48 41.59 41.10 41.59 0.0M
2023-03-15 41.67 41.72 41.52 41.72 0.0M
2023-03-14 41.45 42.03 41.45 41.96 0.0M
2023-03-13 42.20 42.20 41.21 41.33 0.0M
2023-03-10 42.74 43.05 42.74 42.85 0.0M
2023-03-09 44.16 44.16 43.96 43.96 0.0M
2023-03-08 44.20 44.23 44.14 44.14 0.0M
2023-03-07 44.36 44.46 44.28 44.28 0.0M
2023-03-06 44.68 44.68 44.59 44.59 0.0M
2023-03-03 44.17 44.60 44.17 44.56 0.0M
2023-03-02 43.44 43.80 43.44 43.80 0.0M
2023-03-01 43.90 43.90 43.55 43.55 0.0M
2023-02-28 43.98 44.22 43.98 44.18 0.0M
2023-02-27 44.43 44.64 44.30 44.30 0.0M
2023-02-24 44.47 44.47 44.18 44.18 0.0M
2023-02-23 44.36 44.39 44.21 44.21 0.0M
2023-02-22 44.19 44.32 44.18 44.29 0.0M
2023-02-21 44.70 44.71 44.24 44.24 0.0M
2023-02-20 44.82 44.85 44.70 44.72 0.0M
2023-02-17 44.99 45.08 44.76 44.76 0.0M
2023-02-16 45.56 45.57 45.27 45.27 0.0M
2023-02-15 44.99 45.37 44.99 45.37 0.0M
2023-02-14 45.20 45.23 44.89 44.89 0.0M
2023-02-13 44.84 45.09 44.84 45.09 0.0M
2023-02-10 44.51 44.85 44.51 44.85 0.0M
2023-02-09 45.27 45.27 45.03 45.03 0.0M
2023-02-08 45.30 45.30 45.08 45.08 0.0M
2023-02-07 45.15 45.15 45.09 45.09 0.0M
2023-02-06 44.88 45.16 44.88 45.16 0.0M
2023-02-03 45.14 45.28 44.94 45.28 0.0M
2023-02-02 44.35 45.27 44.32 45.27 0.0M
2023-02-01 44.25 44.25 44.07 44.07 0.0M
2023-01-31 43.91 44.18 43.71 43.99 0.0M
2023-01-30 43.79 44.08 43.57 44.00 0.0M
2023-01-27 43.91 44.09 43.91 44.09 0.0M
2023-01-26 43.62 43.81 43.62 43.81 0.0M
2023-01-25 43.45 43.45 43.16 43.16 0.0M
2023-01-24 43.61 43.68 43.59 43.63 0.0M
2023-01-23 42.99 43.68 42.99 43.68 0.0M
2023-01-20 42.65 42.95 42.54 42.95 0.0M
2023-01-19 43.02 43.02 42.58 42.58 0.0M
2023-01-18 43.74 43.77 43.45 43.45 0.0M
2023-01-17 43.62 43.84 43.62 43.84 0.0M
2023-01-16 43.73 43.76 43.70 43.76 0.0M
2023-01-13 43.59 43.62 43.59 43.59 0.0M
2023-01-12 43.79 43.87 43.40 43.54 0.0M
2023-01-11 43.35 43.54 43.35 43.54 0.0M
2023-01-10 42.97 43.04 42.91 43.04 0.0M
2023-01-09 43.25 43.48 43.25 43.48 0.0M
2023-01-06 42.95 43.31 42.95 43.31 0.0M
2023-01-05 42.83 42.98 42.82 42.82 0.0M
2023-01-04 42.50 43.05 42.50 43.05 0.0M
2023-01-03 42.62 42.83 42.41 42.41 0.0M
2023-01-02 42.47 42.92 42.47 42.92 0.0M