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
2024-12-30 53.70 53.80 53.46 53.46 0.0M
2024-12-27 54.08 54.12 53.80 53.80 0.0M
2024-12-23 53.79 53.85 53.46 53.46 0.0M
2024-12-20 53.08 53.75 52.75 53.75 0.0M
2024-12-19 53.28 53.49 53.28 53.38 0.0M
2024-12-18 54.38 54.46 54.33 54.46 0.0M
2024-12-17 54.61 54.64 54.35 54.39 0.0M
2024-12-16 54.92 55.07 54.77 54.92 0.0M
2024-12-13 55.40 55.40 55.00 55.02 0.0M
2024-12-12 55.19 55.45 55.19 55.35 0.0M
2024-12-11 55.48 55.60 55.43 55.57 0.0M
2024-12-10 55.51 55.69 55.51 55.67 0.0M
2024-12-09 55.74 55.81 55.52 55.52 0.0M
2024-12-06 55.71 55.90 55.68 55.72 0.0M
2024-12-05 56.18 56.27 55.85 55.85 0.0M
2024-12-04 56.31 56.56 56.06 56.06 0.0M
2024-12-03 56.67 56.67 56.30 56.30 0.0M
2024-12-02 56.69 56.80 56.65 56.65 0.0M
2024-11-29 56.36 56.52 56.36 56.52 0.0M
2024-11-28 56.54 56.55 56.40 56.55 0.0M
2024-11-27 56.62 56.62 56.36 56.42 0.0M
2024-11-26 56.71 56.71 56.47 56.64 0.0M
2024-11-25 56.66 56.76 56.53 56.76 0.0M
2024-11-22 55.85 56.61 55.85 56.61 0.0M
2024-11-21 54.84 55.68 54.84 55.68 0.0M
2024-11-20 54.61 54.62 54.50 54.50 0.0M
2024-11-19 54.66 54.66 54.33 54.38 0.0M
2024-11-18 54.45 54.66 54.45 54.66 0.0M
2024-11-15 54.68 54.96 54.49 54.49 0.0M
2024-11-14 55.40 55.58 55.12 55.36 0.0M
2024-11-13 54.91 55.66 54.74 55.66 0.0M
2024-11-12 55.35 55.35 55.05 55.05 0.0M
2024-11-11 54.87 55.31 54.87 55.31 0.0M
2024-11-08 54.06 54.49 54.03 54.49 0.0M
2024-11-07 54.14 54.28 53.90 53.92 0.0M
2024-11-06 53.87 54.34 53.75 53.90 0.0M
2024-11-05 51.62 51.87 51.55 51.74 0.0M
2024-11-04 51.47 51.57 51.47 51.57 0.0M
2024-11-01 51.54 51.99 51.54 51.87 0.0M
2024-10-31 52.08 52.08 51.71 51.86 0.0M
2024-10-30 52.28 52.42 52.25 52.28 0.0M
2024-10-29 52.70 52.70 52.59 52.59 0.0M
2024-10-28 52.71 52.77 52.43 52.77 0.0M
2024-10-25 52.68 52.80 52.58 52.58 0.0M
2024-10-24 52.80 52.89 52.69 52.69 0.0M
2024-10-23 52.89 52.92 52.68 52.68 0.0M
2024-10-22 52.86 52.86 52.63 52.68 0.0M
2024-10-21 53.26 53.26 52.83 52.83 0.0M
2024-10-18 53.07 53.17 53.07 53.09 0.0M
2024-10-17 53.15 53.41 53.15 53.20 0.0M
2024-10-16 52.69 53.03 52.68 53.03 0.0M
2024-10-15 52.92 53.10 52.85 52.99 0.0M
2024-10-14 52.33 52.60 52.33 52.60 0.0M
2024-10-11 51.73 52.27 51.64 52.22 0.0M
2024-10-10 51.98 52.00 51.84 51.87 0.0M
2024-10-09 51.37 51.84 51.37 51.81 0.0M
2024-10-08 51.22 51.47 51.22 51.41 0.0M
2024-10-07 51.71 51.71 51.43 51.43 0.0M
2024-10-04 51.08 51.73 51.08 51.41 0.0M
2024-10-03 51.20 51.20 51.08 51.11 0.0M
2024-10-02 51.10 51.32 50.99 51.32 0.0M
2024-10-01 51.11 51.38 51.11 51.18 0.0M
2024-09-30 50.99 50.99 50.68 50.93 0.0M
2024-09-27 50.93 51.18 50.89 51.18 0.0M
2024-09-26 50.64 50.79 50.63 50.63 0.0M
2024-09-25 50.44 50.65 50.44 50.52 0.0M
2024-09-24 50.89 50.89 50.80 50.81 0.0M
2024-09-23 50.41 50.65 50.41 50.65 0.0M
2024-09-20 50.44 50.50 50.16 50.23 0.0M
2024-09-19 50.50 50.81 50.50 50.55 0.0M
2024-09-18 50.33 50.33 50.22 50.22 0.0M
2024-09-17 50.17 50.47 50.13 50.47 0.0M
2024-09-16 49.94 50.06 49.94 49.95 0.0M
2024-09-13 49.62 49.94 49.62 49.93 0.0M
2024-09-12 49.62 49.68 49.43 49.43 0.0M
2024-09-11 49.43 49.44 48.88 48.95 0.0M
2024-09-10 49.47 49.54 49.47 49.54 0.0M
2024-09-09 49.19 49.50 49.19 49.50 0.0M
2024-09-06 49.18 49.18 48.91 48.91 0.0M
2024-09-05 49.67 49.76 49.28 49.28 0.0M
2024-09-04 49.78 50.04 49.78 49.89 0.0M
2024-09-03 50.52 50.52 50.24 50.25 0.0M
2024-09-02 50.40 50.46 50.38 50.46 0.0M
2024-08-30 50.14 50.26 50.09 50.09 0.0M
2024-08-29 49.81 50.21 49.80 50.21 0.0M
2024-08-28 49.69 49.79 49.69 49.69 0.0M
2024-08-27 49.64 49.64 49.50 49.50 0.0M
2024-08-26 49.49 49.68 49.49 49.61 0.0M
2024-08-23 49.30 49.51 49.30 49.49 0.0M
2024-08-22 49.21 49.32 49.21 49.28 0.0M
2024-08-21 49.05 49.14 49.05 49.11 0.0M
2024-08-20 49.39 49.39 49.04 49.04 0.0M
2024-08-19 49.14 49.29 49.14 49.29 0.0M
2024-08-16 49.40 49.40 49.12 49.22 0.0M
2024-08-15 48.58 49.25 48.54 49.22 0.0M
2024-08-14 48.49 48.50 48.35 48.44 0.0M
2024-08-13 48.32 48.39 48.25 48.38 0.0M
2024-08-12 48.46 48.53 48.19 48.19 0.0M
2024-08-09 48.40 48.60 48.31 48.31 0.0M
2024-08-08 47.36 48.32 47.21 48.30 0.0M
2024-08-07 48.10 48.48 48.10 48.42 0.0M
2024-08-06 47.63 48.09 47.63 47.88 0.0M
2024-08-05 48.52 48.52 47.36 47.36 0.0M
2024-08-02 49.78 49.83 48.11 48.11 0.0M
2024-08-01 50.48 50.74 50.01 50.01 0.0M
2024-07-31 50.50 50.69 50.33 50.54 0.0M
2024-07-30 50.02 50.15 50.02 50.13 0.0M
2024-07-29 49.83 50.07 49.83 49.83 0.0M
2024-07-26 49.25 49.61 49.25 49.56 0.0M
2024-07-25 49.12 49.29 48.94 49.29 0.0M
2024-07-24 49.49 49.49 49.28 49.32 0.0M
2024-07-23 49.47 49.70 49.47 49.67 0.0M
2024-07-22 49.19 49.37 49.19 49.34 0.0M
2024-07-19 49.50 49.65 49.05 49.05 0.0M
2024-07-18 49.71 50.05 49.71 49.99 0.0M
2024-07-17 49.90 50.03 49.75 49.83 0.0M
2024-07-16 49.32 49.81 49.31 49.80 0.0M
2024-07-15 49.29 49.29 49.15 49.28 0.0M
2024-07-12 49.01 49.26 48.91 49.20 0.0M
2024-07-11 48.46 48.85 48.33 48.85 0.0M
2024-07-10 48.11 48.21 47.99 48.15 0.0M
2024-07-09 48.15 48.27 48.11 48.11 0.0M
2024-07-08 48.00 48.20 48.00 48.19 0.0M
2024-07-05 48.14 48.15 47.93 47.95 0.0M
2024-07-04 48.25 48.39 48.25 48.32 0.0M
2024-07-03 48.39 48.42 48.16 48.16 0.0M
2024-07-02 48.20 48.30 48.17 48.30 0.0M
2024-07-01 48.66 48.71 48.35 48.35 0.0M
2024-06-28 48.90 48.90 48.80 48.80 0.0M
2024-06-27 48.76 48.76 48.67 48.67 0.0M
2024-06-26 48.86 48.97 48.81 48.92 0.0M
2024-06-25 49.16 49.24 48.85 48.85 0.0M
2024-06-24 49.00 49.29 48.99 49.29 0.0M
2024-06-21 48.91 49.07 48.91 48.92 0.0M
2024-06-20 48.84 48.91 48.84 48.84 0.0M
2024-06-19 48.69 48.69 48.50 48.59 0.0M
2024-06-18 48.59 48.66 48.59 48.66 0.0M
2024-06-17 48.44 48.44 48.27 48.37 0.0M
2024-06-14 48.54 48.54 48.34 48.35 0.0M
2024-06-13 48.40 48.40 48.30 48.30 0.0M
2024-06-12 48.62 48.63 48.56 48.56 0.0M
2024-06-11 48.67 48.68 48.58 48.58 0.0M
2024-06-10 48.41 48.66 48.41 48.66 0.0M
2024-06-07 48.22 48.52 48.12 48.52 0.0M
2024-06-06 48.30 48.34 48.28 48.28 0.0M
2024-06-05 48.05 48.20 47.99 48.20 0.0M
2024-06-04 48.01 48.01 47.88 47.88 0.0M
2024-06-03 48.65 48.69 48.06 48.06 0.0M
2024-05-31 48.02 48.05 47.83 47.84 0.0M
2024-05-30 47.78 47.90 47.78 47.90 0.0M
2024-05-29 48.02 48.02 47.91 47.91 0.0M
2024-05-28 48.46 48.55 48.20 48.20 0.0M
2024-05-27 48.58 48.67 48.48 48.67 0.0M
2024-05-24 48.51 48.64 48.48 48.61 0.0M
2024-05-23 49.21 49.21 48.78 48.78 0.0M
2024-05-22 49.06 49.15 49.06 49.12 0.0M
2024-05-21 49.13 49.14 49.07 49.07 0.0M
2024-05-20 49.12 49.34 49.12 49.34 0.0M
2024-05-17 49.12 49.15 49.02 49.02 0.0M
2024-05-16 49.15 49.19 49.15 49.19 0.0M
2024-05-15 48.97 49.07 48.97 49.07 0.0M
2024-05-14 48.92 48.93 48.89 48.89 0.0M
2024-05-13 49.02 49.02 48.99 49.01 0.0M
2024-05-10 48.97 49.07 48.97 48.98 0.0M
2024-05-09 48.62 48.75 48.61 48.75 0.0M
2024-05-08 48.67 48.67 48.59 48.59 0.0M
2024-05-07 48.60 48.60 48.53 48.58 0.0M
2024-05-06 48.19 48.29 48.19 48.21 0.0M
2024-05-03 47.87 47.94 47.79 47.94 0.0M
2024-05-02 47.81 48.01 47.74 47.74 0.0M
2024-04-30 48.45 48.55 48.23 48.23 0.0M
2024-04-29 48.22 48.46 48.18 48.46 0.0M
2024-04-26 48.02 48.55 47.99 48.33 0.0M
2024-04-25 48.36 48.37 47.83 47.83 0.0M
2024-04-24 48.22 48.42 48.16 48.20 0.0M
2024-04-23 48.10 48.24 48.08 48.24 0.0M
2024-04-22 47.79 47.98 47.79 47.83 0.0M
2024-04-19 47.35 47.70 47.35 47.68 0.0M
2024-04-18 47.52 47.76 47.52 47.76 0.0M
2024-04-17 47.76 47.91 47.53 47.53 0.0M
2024-04-16 47.95 48.06 47.81 47.81 0.0M
2024-04-15 48.65 48.78 48.51 48.51 0.0M
2024-04-12 49.00 49.04 48.67 48.67 0.0M
2024-04-11 48.78 48.85 48.61 48.61 0.0M
2024-04-10 49.14 49.20 48.81 48.81 0.0M
2024-04-09 48.91 48.91 48.79 48.79 0.0M
2024-04-08 48.72 48.91 48.72 48.91 0.0M
2024-04-05 48.62 48.76 48.62 48.74 0.0M
2024-04-04 49.13 49.17 49.13 49.17 0.0M
2024-04-03 49.27 49.27 49.10 49.10 0.0M
2024-04-02 49.85 49.88 49.19 49.19 0.0M
2024-03-28 49.66 49.90 49.66 49.82 0.0M
2024-03-27 48.97 49.28 48.97 49.16 0.0M
2024-03-26 48.85 48.94 48.85 48.91 0.0M
2024-03-25 48.95 48.95 48.82 48.88 0.0M
2024-03-22 49.24 49.31 49.02 49.02 0.0M
2024-03-21 48.69 49.12 48.69 49.12 0.0M
2024-03-20 48.30 48.50 48.30 48.43 0.0M
2024-03-19 48.16 48.22 47.98 48.22 0.0M
2024-03-18 47.83 48.13 47.83 48.13 0.0M
2024-03-15 47.99 48.09 47.78 47.78 0.0M
2024-03-14 48.22 48.30 47.89 47.89 0.0M
2024-03-13 48.28 48.39 48.24 48.38 0.0M
2024-03-12 48.33 48.43 48.22 48.23 0.0M
2024-03-11 48.08 48.08 47.87 48.07 0.0M
2024-03-08 48.17 48.27 48.10 48.18 0.0M
2024-03-07 47.87 48.19 47.87 48.05 0.0M
2024-03-06 47.92 48.02 47.91 48.00 0.0M
2024-03-05 48.09 48.16 47.99 47.99 0.0M
2024-03-04 47.84 48.10 47.84 48.07 0.0M
2024-03-01 47.97 47.97 47.75 47.81 0.0M
2024-02-29 47.47 47.76 47.47 47.76 0.0M
2024-02-28 47.56 47.63 47.45 47.50 0.0M
2024-02-27 47.22 47.45 47.22 47.35 0.0M
2024-02-26 47.48 47.48 47.32 47.32 0.0M
2024-02-23 47.33 47.63 47.33 47.52 0.0M
2024-02-22 46.94 47.36 46.94 47.36 0.0M
2024-02-21 46.79 46.91 46.79 46.80 0.0M
2024-02-20 47.11 47.11 46.87 46.87 0.0M
2024-02-19 47.14 47.21 47.14 47.17 0.0M
2024-02-16 47.46 47.46 47.40 47.40 0.0M
2024-02-15 47.18 47.26 47.18 47.26 0.0M
2024-02-14 46.75 46.93 46.75 46.85 0.0M
2024-02-13 47.21 47.21 46.68 46.68 0.0M
2024-02-12 46.83 47.24 46.83 47.24 0.0M
2024-02-09 46.77 46.87 46.61 46.61 0.0M
2024-02-08 46.68 46.76 46.66 46.66 0.0M
2024-02-07 46.58 46.80 46.50 46.70 0.0M
2024-02-06 46.33 46.62 46.30 46.57 0.0M
2024-02-05 46.48 46.57 46.42 46.42 0.0M
2024-02-02 46.30 46.48 46.13 46.48 0.0M
2024-02-01 46.18 46.18 45.79 45.79 0.0M
2024-01-31 46.62 46.65 46.30 46.30 0.0M
2024-01-30 46.41 46.43 46.18 46.43 0.0M
2024-01-29 46.17 46.29 46.14 46.29 0.0M
2024-01-26 46.20 46.20 46.06 46.07 0.0M
2024-01-25 45.57 46.15 45.57 45.97 0.0M
2024-01-24 45.96 45.96 45.76 45.76 0.0M
2024-01-23 45.71 45.89 45.71 45.82 0.0M
2024-01-22 45.49 45.73 45.49 45.73 0.0M
2024-01-19 45.20 45.28 45.16 45.16 0.0M
2024-01-18 44.87 45.13 44.87 44.98 0.0M
2024-01-17 45.13 45.21 45.07 45.13 0.0M
2024-01-16 45.22 45.35 45.15 45.32 0.0M
2024-01-15 45.19 45.29 45.19 45.29 0.0M
2024-01-12 45.23 45.33 45.14 45.24 0.0M
2024-01-11 45.51 45.51 45.09 45.09 0.0M
2024-01-10 45.56 45.56 45.33 45.33 0.0M
2024-01-09 45.61 45.61 45.55 45.59 0.0M
2024-01-08 45.26 45.30 45.17 45.30 0.0M
2024-01-05 45.19 45.32 45.04 45.21 0.0M
2024-01-04 45.29 45.29 45.18 45.27 0.0M
2024-01-03 45.77 45.79 45.40 45.40 0.0M
2024-01-02 45.64 45.76 45.56 45.76 0.0M