Invesco S&P 500 High Dividend Low Volatility UCITS ETF

HDLG
🏛️ ドイツ →
31.60
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
2021-12-30 30.35 30.37 30.23 30.29 0.0M
2021-12-29 30.31 30.35 30.13 30.18 0.0M
2021-12-28 29.90 30.28 29.90 30.21 0.0M
2021-12-27 29.87 29.92 29.73 29.90 0.0M
2021-12-23 29.72 29.96 29.72 29.88 0.0M
2021-12-22 29.74 29.75 29.50 29.66 0.0M
2021-12-21 29.71 29.80 29.61 29.71 0.0M
2021-12-20 29.52 29.57 29.25 29.27 0.0M
2021-12-17 30.00 30.00 29.75 29.94 0.0M
2021-12-16 29.68 30.00 29.53 30.00 0.0M
2021-12-15 29.69 29.70 29.61 29.68 0.0M
2021-12-14 29.71 29.71 29.50 29.69 0.0M
2021-12-13 29.58 29.64 29.38 29.47 0.0M
2021-12-10 29.25 29.46 29.25 29.38 0.0M
2021-12-09 29.21 29.30 29.15 29.27 0.0M
2021-12-08 29.40 29.46 29.13 29.13 0.0M
2021-12-07 29.37 29.53 29.30 29.53 0.0M
2021-12-06 28.95 29.37 28.89 29.37 0.0M
2021-12-03 28.70 28.79 28.53 28.79 0.0M
2021-12-02 28.24 28.44 28.08 28.44 0.0M
2021-12-01 28.32 28.66 28.32 28.66 0.0M
2021-11-30 28.65 28.65 28.24 28.56 0.0M
2021-11-29 29.14 29.16 28.94 29.00 0.0M
2021-11-26 28.93 29.02 28.76 28.76 0.0M
2021-11-25 29.64 29.64 29.50 29.53 0.0M
2021-11-24 29.44 29.57 29.44 29.54 0.0M
2021-11-23 29.28 29.42 29.17 29.42 0.0M
2021-11-22 29.04 29.36 29.00 29.36 0.0M
2021-11-19 29.07 29.18 28.94 28.94 0.0M
2021-11-18 29.28 29.32 28.98 29.02 0.0M
2021-11-17 29.47 29.51 29.26 29.26 0.0M
2021-11-16 29.47 29.53 29.37 29.41 0.0M
2021-11-15 29.14 29.33 29.10 29.28 0.0M
2021-11-12 29.19 29.24 29.08 29.16 0.0M
2021-11-11 29.03 29.15 29.00 29.08 0.0M
2021-11-10 28.67 28.95 28.62 28.95 0.0M
2021-11-09 28.56 28.65 28.50 28.59 0.0M
2021-11-08 28.90 28.90 28.59 28.60 0.0M
2021-11-05 28.58 28.92 28.54 28.75 0.0M
2021-11-04 28.70 28.85 28.56 28.58 0.0M
2021-11-03 28.53 28.70 28.46 28.64 0.0M
2021-11-02 28.46 28.50 28.34 28.49 0.0M
2021-11-01 28.46 28.46 28.36 28.45 0.0M
2021-10-29 28.23 28.47 28.21 28.47 0.0M
2021-10-28 28.34 28.34 28.10 28.16 0.0M
2021-10-27 28.59 28.59 28.44 28.44 0.0M
2021-10-26 28.60 28.64 28.52 28.64 0.0M
2021-10-25 28.41 28.58 28.41 28.54 0.0M
2021-10-22 28.46 28.55 28.44 28.46 0.0M
2021-10-21 28.56 28.59 28.38 28.38 0.0M
2021-10-20 28.38 28.63 28.34 28.61 0.0M
2021-10-19 28.30 28.36 28.26 28.30 0.0M
2021-10-18 28.55 28.56 28.41 28.46 0.0M
2021-10-15 28.62 28.71 28.58 28.61 0.0M
2021-10-14 28.24 28.50 28.19 28.50 0.0M
2021-10-13 28.18 28.18 27.94 28.04 0.0M
2021-10-12 28.11 28.35 28.11 28.31 0.0M
2021-10-11 28.26 28.41 28.22 28.38 0.0M
2021-10-08 28.49 28.49 28.29 28.35 0.0M
2021-10-07 28.35 28.55 28.30 28.51 0.0M
2021-10-06 28.11 28.12 27.94 27.94 0.0M
2021-10-05 28.08 28.32 28.08 28.23 0.0M
2021-10-04 27.79 28.30 27.79 27.97 0.1M
2021-10-01 27.61 27.86 27.59 27.86 0.0M
2021-09-30 28.40 28.41 28.05 28.05 0.0M
2021-09-29 27.90 28.23 27.90 28.23 0.0M
2021-09-28 28.05 28.09 27.90 27.90 0.0M
2021-09-27 27.94 28.17 27.86 28.17 0.0M
2021-09-24 27.69 27.93 27.69 27.86 0.0M
2021-09-23 27.71 27.88 27.70 27.88 0.0M
2021-09-22 27.58 27.70 27.46 27.70 0.0M
2021-09-21 27.55 27.76 27.49 27.55 0.0M
2021-09-20 27.57 27.66 27.46 27.57 0.0M
2021-09-17 28.01 28.01 27.84 27.87 0.0M
2021-09-16 28.14 28.21 27.91 27.94 0.0M
2021-09-15 28.11 28.21 27.95 28.21 0.0M
2021-09-14 28.34 28.38 28.09 28.09 0.0M
2021-09-13 28.22 28.42 28.22 28.36 0.0M
2021-09-10 28.37 28.40 28.08 28.15 0.0M
2021-09-09 28.44 28.49 28.40 28.44 0.0M
2021-09-08 28.39 28.55 28.35 28.51 0.0M
2021-09-07 28.57 28.69 28.35 28.35 0.0M
2021-09-06 28.66 28.71 28.57 28.68 0.0M
2021-09-03 28.72 28.77 28.55 28.58 0.0M
2021-09-02 28.44 28.63 28.44 28.62 0.0M
2021-09-01 28.76 28.76 28.36 28.37 0.0M
2021-08-31 28.52 28.61 28.37 28.61 0.0M
2021-08-30 28.60 28.61 28.49 28.59 0.0M
2021-08-27 28.52 28.63 28.46 28.60 0.0M
2021-08-26 28.62 28.62 28.49 28.49 0.0M
2021-08-25 28.68 28.68 28.56 28.63 0.0M
2021-08-24 28.77 28.77 28.56 28.61 0.0M
2021-08-23 28.69 28.83 28.69 28.78 0.0M
2021-08-20 28.62 28.78 28.40 28.78 0.0M
2021-08-19 28.55 28.75 28.41 28.59 0.0M
2021-08-18 29.00 29.00 28.87 28.91 0.0M
2021-08-17 28.84 28.96 28.77 28.96 0.0M
2021-08-16 28.83 28.93 28.61 28.93 0.0M
2021-08-13 28.81 28.82 28.70 28.77 0.0M
2021-08-12 28.83 28.84 28.70 28.70 0.0M
2021-08-11 28.68 28.75 28.60 28.75 0.0M
2021-08-10 28.37 28.60 28.34 28.60 0.0M
2021-08-09 28.24 28.40 28.24 28.31 0.0M
2021-08-06 28.08 28.43 28.08 28.40 0.0M
2021-08-05 27.95 28.08 27.95 27.99 0.0M
2021-08-04 28.28 28.28 27.94 28.04 0.0M
2021-08-03 28.15 28.27 27.96 28.27 0.0M
2021-08-02 28.24 28.31 28.07 28.18 0.0M
2021-07-30 28.20 28.30 28.09 28.16 0.0M
2021-07-29 28.29 28.29 28.13 28.22 0.0M
2021-07-28 28.43 28.45 28.21 28.24 0.0M
2021-07-27 28.32 28.32 28.01 28.31 0.0M
2021-07-26 28.11 28.29 27.93 28.25 0.0M
2021-07-23 28.03 28.13 28.01 28.12 0.0M
2021-07-22 28.13 28.13 27.83 27.97 0.0M
2021-07-21 27.98 28.19 27.98 28.07 0.0M
2021-07-20 27.79 28.11 27.75 28.03 0.0M
2021-07-19 28.05 28.05 27.48 27.57 0.1M
2021-07-16 28.14 28.31 28.14 28.24 0.0M
2021-07-15 28.28 28.28 28.08 28.19 0.0M
2021-07-14 28.14 28.26 28.14 28.17 0.0M
2021-07-13 28.30 28.47 28.24 28.32 0.0M
2021-07-12 28.35 28.35 28.14 28.34 0.0M
2021-07-09 28.05 28.32 27.95 28.25 0.0M
2021-07-08 28.17 28.17 27.80 28.06 0.0M
2021-07-07 28.19 28.26 28.04 28.26 0.0M
2021-07-06 28.28 28.42 27.93 27.94 0.0M
2021-07-05 28.31 28.38 28.25 28.35 0.0M
2021-07-02 28.51 28.51 28.29 28.29 0.0M
2021-07-01 28.36 28.43 28.26 28.43 0.0M
2021-06-30 28.12 28.17 27.95 28.17 0.0M
2021-06-29 28.14 28.25 28.12 28.15 0.0M
2021-06-28 28.26 28.32 28.10 28.10 0.0M
2021-06-25 28.08 28.17 28.00 28.17 0.0M
2021-06-24 28.06 28.06 27.95 28.00 0.0M
2021-06-23 28.21 28.21 28.00 28.01 0.0M
2021-06-22 28.41 28.41 28.23 28.29 0.0M
2021-06-21 27.93 28.24 27.72 28.24 0.0M
2021-06-18 28.53 28.53 28.03 28.14 0.0M
2021-06-17 28.64 28.84 28.49 28.49 0.0M
2021-06-16 28.90 29.00 28.90 28.96 0.0M
2021-06-15 29.09 29.09 28.90 28.93 0.0M
2021-06-14 29.23 29.24 28.91 28.91 0.0M
2021-06-11 28.87 29.13 28.87 29.09 0.0M
2021-06-10 28.91 29.04 28.91 28.97 0.0M
2021-06-09 28.79 28.95 28.77 28.95 0.0M
2021-06-08 28.94 28.94 28.73 28.78 0.0M
2021-06-07 29.00 29.00 28.80 28.80 0.0M
2021-06-04 28.84 29.00 28.84 28.84 0.0M
2021-06-03 28.67 28.84 28.52 28.84 0.0M
2021-06-02 28.53 28.58 28.39 28.54 0.0M
2021-06-01 28.36 28.45 28.26 28.34 0.0M
2021-05-31 28.43 28.43 28.16 28.18 0.0M
2021-05-28 28.35 28.48 28.27 28.27 0.0M
2021-05-27 28.31 28.46 28.20 28.32 0.0M
2021-05-26 28.27 28.27 28.08 28.17 0.0M
2021-05-25 28.57 28.57 28.19 28.21 0.0M
2021-05-21 28.45 28.61 28.34 28.54 0.0M
2021-05-20 28.26 28.36 28.09 28.36 0.0M
2021-05-19 28.43 28.46 27.92 28.07 0.0M
2021-05-18 28.90 28.90 28.60 28.65 0.0M
2021-05-17 28.88 28.95 28.68 28.91 0.0M
2021-05-14 28.69 28.78 28.60 28.78 0.0M
2021-05-13 28.13 28.59 28.01 28.55 0.0M
2021-05-12 28.64 28.64 28.49 28.60 0.0M
2021-05-11 29.07 29.07 28.40 28.46 0.0M
2021-05-10 28.83 29.18 28.74 29.18 0.0M
2021-05-07 28.74 28.86 28.45 28.69 0.0M
2021-05-06 28.60 28.60 28.40 28.58 0.0M
2021-05-05 28.51 28.64 28.40 28.48 0.0M
2021-05-04 28.42 28.47 28.28 28.37 0.0M
2021-05-03 28.25 28.29 28.13 28.27 0.0M
2021-04-30 28.10 28.10 27.95 27.99 0.0M
2021-04-29 27.88 27.95 27.75 27.90 0.0M
2021-04-28 27.70 27.86 27.70 27.77 0.0M
2021-04-27 27.94 27.94 27.67 27.72 0.0M
2021-04-26 27.70 27.85 27.68 27.76 0.0M
2021-04-23 27.81 27.86 27.59 27.82 0.0M
2021-04-22 27.93 28.00 27.88 27.96 0.0M
2021-04-21 27.86 27.86 27.72 27.85 0.0M
2021-04-20 27.78 27.78 27.55 27.65 0.0M
2021-04-19 27.95 27.95 27.66 27.78 0.0M
2021-04-16 27.90 27.92 27.72 27.86 0.0M
2021-04-15 27.79 27.79 27.64 27.76 0.0M
2021-04-14 27.66 27.68 27.48 27.68 0.0M
2021-04-13 27.86 27.86 27.41 27.59 0.0M
2021-04-12 27.72 27.73 27.52 27.68 0.0M
2021-04-09 27.80 27.80 27.59 27.61 0.0M
2021-04-08 27.76 27.84 27.59 27.59 0.0M
2021-04-07 27.80 27.84 27.67 27.73 0.0M
2021-04-06 27.98 27.98 27.82 27.82 0.0M
2021-04-01 28.01 28.01 27.63 27.63 0.0M
2021-03-31 28.01 28.01 27.75 27.79 0.0M
2021-03-30 27.95 28.03 27.88 27.88 0.0M
2021-03-29 27.75 27.95 27.70 27.84 0.0M
2021-03-26 27.53 27.65 27.46 27.65 0.0M
2021-03-25 27.14 27.31 26.80 27.31 0.0M
2021-03-24 27.08 27.24 26.93 27.24 0.0M
2021-03-23 27.09 27.14 27.05 27.10 0.0M
2021-03-22 27.14 27.14 26.89 26.98 0.0M
2021-03-19 27.22 27.25 27.02 27.22 0.0M
2021-03-18 27.18 27.35 27.12 27.26 0.0M
2021-03-17 27.50 27.51 27.35 27.47 0.0M
2021-03-16 27.50 27.50 27.33 27.44 0.0M
2021-03-15 27.36 27.38 27.27 27.34 0.0M
2021-03-12 27.04 27.26 26.98 27.17 0.0M
2021-03-11 27.02 27.16 26.95 27.10 0.0M
2021-03-10 26.81 27.07 26.70 27.01 0.0M
2021-03-09 27.08 27.08 26.80 26.95 0.0M
2021-03-08 26.36 26.95 26.36 26.95 0.0M
2021-03-05 25.77 26.06 25.69 25.91 0.0M
2021-03-04 25.55 25.80 25.53 25.78 0.0M
2021-03-03 25.36 25.60 25.36 25.60 0.0M
2021-03-02 25.51 25.51 25.36 25.36 0.0M
2021-03-01 25.23 25.62 24.98 25.58 0.0M
2021-02-26 25.35 25.36 24.95 25.11 0.0M
2021-02-25 25.64 25.64 25.44 25.44 0.0M
2021-02-24 25.27 25.52 25.20 25.49 0.1M
2021-02-23 25.25 25.30 25.15 25.19 0.0M
2021-02-22 24.95 25.16 24.86 25.13 0.0M
2021-02-19 25.14 25.14 24.98 25.01 0.0M
2021-02-18 25.03 25.25 25.03 25.11 0.0M
2021-02-17 25.02 25.17 24.96 25.06 0.0M
2021-02-16 25.19 25.19 24.89 24.89 0.0M
2021-02-15 25.20 25.20 24.87 25.05 0.0M
2021-02-12 24.86 24.97 24.81 24.90 0.0M
2021-02-11 25.08 25.11 24.86 24.93 0.0M
2021-02-10 25.00 25.13 25.00 25.03 0.0M
2021-02-09 25.03 25.08 24.95 24.99 0.0M
2021-02-08 25.00 25.02 24.88 25.02 0.0M
2021-02-05 24.89 24.98 24.84 24.94 0.0M
2021-02-04 24.42 24.84 24.42 24.78 0.0M
2021-02-03 24.50 24.50 24.34 24.42 0.0M
2021-02-02 24.34 24.54 24.28 24.54 0.0M
2021-02-01 24.30 24.42 24.05 24.14 0.0M
2021-01-29 24.20 24.46 23.91 24.22 0.0M
2021-01-28 24.67 24.96 24.58 24.69 0.0M
2021-01-27 24.60 25.01 24.32 24.99 0.0M
2021-01-26 24.43 24.53 24.38 24.38 0.0M
2021-01-25 24.13 24.52 24.08 24.29 0.0M
2021-01-22 24.25 24.25 23.98 24.07 0.0M
2021-01-21 24.64 24.64 24.34 24.36 0.0M
2021-01-20 24.37 24.56 24.35 24.50 0.0M
2021-01-19 24.59 24.68 24.40 24.45 0.0M
2021-01-18 24.43 24.62 24.43 24.57 0.0M
2021-01-15 24.48 24.52 24.32 24.46 0.0M
2021-01-14 24.40 24.49 24.38 24.49 0.0M
2021-01-13 24.09 24.23 24.09 24.19 0.0M
2021-01-12 24.12 24.22 24.05 24.14 0.0M
2021-01-11 23.88 24.05 23.80 24.01 0.0M
2021-01-08 23.96 24.03 23.81 23.81 0.0M
2021-01-07 24.04 24.06 23.89 23.89 0.0M
2021-01-06 23.24 23.89 23.12 23.89 0.0M
2021-01-05 23.00 23.09 22.93 23.09 0.0M
2021-01-04 23.50 23.55 22.97 22.99 0.0M