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
2024-12-30 34.75 34.85 34.50 34.58 0.0M
2024-12-27 34.89 35.00 34.75 34.90 0.0M
2024-12-23 34.78 34.86 34.61 34.64 0.0M
2024-12-20 34.48 34.75 34.29 34.75 0.0M
2024-12-19 34.49 34.72 34.39 34.65 0.0M
2024-12-18 34.94 34.97 34.79 34.87 0.0M
2024-12-17 34.83 34.96 34.74 34.92 0.0M
2024-12-16 35.20 35.27 35.13 35.14 0.0M
2024-12-13 35.48 35.48 35.11 35.31 0.0M
2024-12-12 35.19 35.52 35.18 35.42 0.0M
2024-12-11 35.90 35.97 35.75 35.75 0.0M
2024-12-10 35.96 36.02 35.62 36.02 0.0M
2024-12-09 36.01 36.13 35.96 35.99 0.0M
2024-12-06 36.16 36.29 36.05 36.05 0.0M
2024-12-05 36.17 36.26 36.07 36.20 0.0M
2024-12-04 36.45 36.52 36.11 36.19 0.0M
2024-12-03 36.82 37.10 36.68 36.69 0.0M
2024-12-02 37.16 37.30 36.84 36.86 0.0M
2024-11-29 36.91 37.05 36.91 37.04 0.0M
2024-11-28 37.04 37.04 36.97 37.00 0.0M
2024-11-27 37.00 37.12 36.91 37.03 0.0M
2024-11-26 36.99 36.99 36.82 36.95 0.0M
2024-11-25 37.04 37.08 36.84 36.93 0.0M
2024-11-22 36.66 37.17 36.66 37.15 0.0M
2024-11-21 36.07 36.52 36.03 36.52 0.0M
2024-11-20 35.81 35.93 35.79 35.91 0.0M
2024-11-19 35.83 35.90 35.44 35.73 0.0M
2024-11-18 35.55 35.80 35.48 35.80 0.0M
2024-11-15 35.58 35.73 35.51 35.56 0.0M
2024-11-14 35.81 35.97 35.68 35.72 0.0M
2024-11-13 35.55 35.71 35.44 35.71 0.0M
2024-11-12 35.79 35.83 35.65 35.65 0.0M
2024-11-11 35.54 35.91 35.54 35.91 0.1M
2024-11-08 35.10 35.37 35.05 35.35 0.0M
2024-11-07 35.17 35.24 34.96 35.06 0.0M
2024-11-06 35.56 35.92 35.14 35.23 0.0M
2024-11-05 34.35 34.35 34.20 34.31 0.0M
2024-11-04 34.35 34.37 34.25 34.25 0.0M
2024-11-01 34.75 34.94 34.67 34.68 0.0M
2024-10-31 34.65 34.93 34.60 34.90 0.0M
2024-10-30 34.66 34.75 34.58 34.63 0.0M
2024-10-29 35.02 35.07 34.85 34.85 0.0M
2024-10-28 34.96 35.06 34.84 34.98 0.0M
2024-10-25 35.26 35.30 35.07 35.09 0.0M
2024-10-24 35.45 35.45 35.31 35.31 0.0M
2024-10-23 35.30 35.39 35.24 35.30 0.0M
2024-10-22 35.15 35.18 35.00 35.17 0.0M
2024-10-21 35.43 35.43 35.13 35.13 0.0M
2024-10-18 35.19 35.29 35.15 35.24 0.0M
2024-10-17 35.19 35.42 35.19 35.26 0.0M
2024-10-16 34.94 35.14 34.86 35.14 0.0M
2024-10-15 34.84 35.14 34.74 35.06 0.0M
2024-10-14 34.47 34.62 34.45 34.61 0.0M
2024-10-11 34.19 34.37 34.15 34.34 0.0M
2024-10-10 34.34 34.42 34.27 34.30 0.0M
2024-10-09 34.11 34.29 34.10 34.29 0.0M
2024-10-08 34.14 34.25 33.99 34.12 0.0M
2024-10-07 34.42 34.42 34.24 34.25 0.0M
2024-10-04 34.12 34.39 34.12 34.30 0.0M
2024-10-03 34.28 34.30 34.09 34.20 0.0M
2024-10-02 34.38 34.38 34.21 34.27 0.0M
2024-10-01 34.13 34.39 34.12 34.39 0.0M
2024-09-30 33.96 34.01 33.78 34.01 0.0M
2024-09-27 33.95 34.08 33.79 34.08 0.0M
2024-09-26 33.76 33.87 33.64 33.71 0.0M
2024-09-25 33.83 33.93 33.67 33.82 0.0M
2024-09-24 34.03 34.03 33.91 33.98 0.0M
2024-09-23 33.70 33.92 33.64 33.89 0.0M
2024-09-20 33.65 33.71 33.58 33.62 0.0M
2024-09-19 33.79 34.03 33.65 33.65 0.1M
2024-09-18 33.92 33.94 33.74 33.91 0.0M
2024-09-17 33.99 34.08 33.95 34.03 0.0M
2024-09-16 33.79 33.97 33.75 33.92 0.0M
2024-09-13 33.59 33.75 33.55 33.72 0.0M
2024-09-12 33.75 33.75 33.48 33.54 0.0M
2024-09-11 34.04 34.11 33.61 33.75 0.0M
2024-09-10 34.00 34.18 34.00 34.15 0.0M
2024-09-09 33.76 34.01 33.75 34.01 0.0M
2024-09-06 33.70 33.94 33.59 33.68 0.0M
2024-09-05 33.89 33.97 33.80 33.81 0.0M
2024-09-04 33.99 34.10 33.93 33.94 0.0M
2024-09-03 33.97 34.01 33.76 34.01 0.1M
2024-09-02 33.87 33.90 33.81 33.83 0.0M
2024-08-30 33.58 33.73 33.58 33.65 0.0M
2024-08-29 33.41 33.63 33.41 33.51 0.0M
2024-08-28 33.32 33.50 33.28 33.41 0.0M
2024-08-27 33.31 33.37 33.21 33.22 0.0M
2024-08-26 33.10 33.43 33.09 33.30 0.0M
2024-08-23 33.01 33.12 33.01 33.09 0.0M
2024-08-22 32.93 33.00 32.92 33.00 0.0M
2024-08-21 32.87 32.95 32.86 32.92 0.0M
2024-08-20 33.00 33.02 32.88 32.88 0.0M
2024-08-19 32.89 33.06 32.89 33.06 0.0M
2024-08-16 32.93 32.97 32.83 32.94 0.0M
2024-08-15 32.80 33.09 32.75 32.99 0.0M
2024-08-14 32.72 32.77 32.59 32.77 0.0M
2024-08-13 32.62 32.73 32.60 32.71 0.0M
2024-08-12 32.80 32.82 32.61 32.61 0.0M
2024-08-09 32.84 32.91 32.69 32.76 0.0M
2024-08-08 32.43 32.90 32.37 32.79 0.0M
2024-08-07 32.64 32.97 32.64 32.97 0.0M
2024-08-06 32.25 32.73 32.24 32.58 0.0M
2024-08-05 33.14 33.16 32.05 32.25 0.0M
2024-08-02 33.34 33.39 32.52 32.52 0.0M
2024-08-01 33.17 33.42 33.06 33.18 0.1M
2024-07-31 33.15 33.21 32.94 33.09 0.0M
2024-07-30 32.99 33.03 32.88 32.93 0.0M
2024-07-29 32.88 33.02 32.78 32.88 0.0M
2024-07-26 32.39 32.71 32.36 32.71 0.0M
2024-07-25 32.32 32.66 32.26 32.45 0.0M
2024-07-24 32.05 32.19 32.00 32.19 0.0M
2024-07-23 32.25 32.32 32.07 32.07 0.0M
2024-07-22 32.21 32.23 32.00 32.21 0.0M
2024-07-19 32.31 32.39 32.12 32.13 0.0M
2024-07-18 32.18 32.68 32.17 32.64 0.0M
2024-07-17 31.76 32.19 31.62 32.14 0.0M
2024-07-16 31.49 31.78 31.49 31.73 0.0M
2024-07-15 31.66 31.66 31.41 31.44 0.0M
2024-07-12 31.49 31.51 31.40 31.47 0.0M
2024-07-11 31.13 31.38 31.00 31.38 0.0M
2024-07-10 30.88 30.97 30.86 30.96 0.0M
2024-07-09 30.82 30.89 30.77 30.89 0.0M
2024-07-08 30.64 30.84 30.63 30.69 0.0M
2024-07-05 30.74 30.75 30.56 30.56 0.0M
2024-07-04 30.81 30.87 30.78 30.78 0.0M
2024-07-03 30.92 30.95 30.78 30.81 0.0M
2024-07-02 30.98 31.05 30.92 30.92 0.0M
2024-07-01 31.15 31.35 31.00 31.02 0.0M
2024-06-28 31.28 31.33 31.18 31.19 0.0M
2024-06-27 31.20 31.20 31.08 31.17 0.1M
2024-06-26 31.39 31.40 31.23 31.23 0.0M
2024-06-25 31.63 31.69 31.39 31.39 0.0M
2024-06-24 31.29 31.65 31.26 31.60 0.0M
2024-06-21 31.23 31.40 31.23 31.29 0.0M
2024-06-20 31.00 31.22 31.00 31.18 0.0M
2024-06-19 31.03 31.06 30.92 30.96 0.0M
2024-06-18 30.95 31.07 30.90 31.02 0.0M
2024-06-17 31.03 31.03 30.85 30.93 0.0M
2024-06-14 31.02 31.18 30.94 31.04 0.1M
2024-06-13 30.90 30.91 30.76 30.90 0.0M
2024-06-12 31.50 31.52 31.20 31.20 0.0M
2024-06-11 31.47 31.50 31.39 31.49 0.0M
2024-06-10 31.43 31.53 31.38 31.43 0.1M
2024-06-07 31.27 31.52 31.19 31.48 0.0M
2024-06-06 31.30 31.38 31.20 31.35 0.0M
2024-06-05 31.42 31.49 31.20 31.31 0.1M
2024-06-04 31.28 31.34 31.19 31.27 0.1M
2024-06-03 31.55 31.63 31.27 31.27 0.1M
2024-05-31 30.94 31.10 30.82 31.10 0.0M
2024-05-30 30.66 30.77 30.59 30.77 0.0M
2024-05-29 30.70 30.72 30.58 30.59 0.1M
2024-05-28 31.01 31.01 30.84 30.86 0.0M
2024-05-27 30.94 30.99 30.91 30.91 0.0M
2024-05-24 31.03 31.06 30.99 31.02 0.0M
2024-05-23 31.50 31.52 31.16 31.18 0.0M
2024-05-22 31.55 31.66 31.49 31.52 0.0M
2024-05-21 31.61 31.65 31.53 31.56 0.0M
2024-05-20 31.60 31.65 31.55 31.65 0.0M
2024-05-17 31.59 31.64 31.50 31.54 0.0M
2024-05-16 31.47 31.60 31.43 31.57 0.0M
2024-05-15 31.52 31.67 31.49 31.49 0.0M
2024-05-14 31.54 31.64 31.47 31.47 0.0M
2024-05-13 31.42 31.63 31.40 31.49 0.1M
2024-05-10 31.44 31.52 31.38 31.46 0.0M
2024-05-09 31.24 31.30 31.23 31.27 0.0M
2024-05-08 31.16 31.23 31.08 31.23 0.0M
2024-05-07 30.96 31.13 30.94 31.04 0.0M
2024-05-06 30.86 30.93 30.78 30.78 0.0M
2024-05-03 30.79 30.85 30.61 30.66 0.0M
2024-05-02 30.78 30.99 30.76 30.76 0.1M
2024-04-30 30.85 30.88 30.68 30.82 0.0M
2024-04-29 30.59 30.91 30.55 30.80 0.0M
2024-04-26 30.63 30.72 30.53 30.71 0.0M
2024-04-25 30.93 31.00 30.53 30.56 0.0M
2024-04-24 30.72 30.80 30.56 30.79 0.0M
2024-04-23 30.80 30.84 30.69 30.80 0.0M
2024-04-22 30.60 30.79 30.60 30.66 0.0M
2024-04-19 30.06 30.46 30.06 30.46 0.0M
2024-04-18 29.96 30.14 29.94 30.08 0.0M
2024-04-17 29.91 30.04 29.85 29.85 0.0M
2024-04-16 30.14 30.18 29.85 29.94 0.0M
2024-04-15 30.43 30.55 30.29 30.33 0.0M
2024-04-12 30.60 30.68 30.46 30.46 0.0M
2024-04-11 30.55 30.55 30.39 30.41 0.0M
2024-04-10 30.80 30.80 30.45 30.53 0.2M
2024-04-09 30.58 30.65 30.52 30.63 0.0M
2024-04-08 30.51 30.65 30.47 30.58 0.0M
2024-04-05 30.59 30.68 30.45 30.48 0.0M
2024-04-04 30.74 30.81 30.66 30.76 0.0M
2024-04-03 30.96 30.99 30.70 30.70 0.0M
2024-04-02 31.08 31.15 30.89 30.96 0.0M
2024-03-28 30.81 31.02 30.81 31.00 0.0M
2024-03-27 30.30 30.60 30.26 30.59 0.0M
2024-03-26 30.37 30.39 30.28 30.30 0.0M
2024-03-25 30.36 30.47 30.30 30.41 0.0M
2024-03-22 30.53 30.64 30.46 30.48 0.0M
2024-03-21 30.24 30.50 30.22 30.40 0.0M
2024-03-20 30.24 30.36 30.20 30.24 0.0M
2024-03-19 30.09 30.22 30.04 30.20 0.0M
2024-03-18 29.87 30.06 29.80 30.06 0.0M
2024-03-15 29.98 30.01 29.82 29.87 0.0M
2024-03-14 30.08 30.10 29.74 29.83 0.0M
2024-03-13 30.16 30.46 30.16 30.36 0.0M
2024-03-12 30.21 30.34 30.16 30.16 0.0M
2024-03-11 30.01 30.18 29.94 30.12 0.0M
2024-03-08 29.88 30.00 29.83 29.99 0.0M
2024-03-07 29.93 30.03 29.87 29.88 0.0M
2024-03-06 29.78 29.95 29.74 29.90 0.1M
2024-03-05 29.86 30.02 29.78 29.92 0.0M
2024-03-04 29.49 29.70 29.47 29.70 0.0M
2024-03-01 29.71 29.74 29.54 29.54 0.0M
2024-02-29 29.51 29.82 29.44 29.76 0.0M
2024-02-28 29.57 29.61 29.50 29.50 0.0M
2024-02-27 29.41 29.56 29.37 29.45 0.0M
2024-02-26 29.79 29.79 29.46 29.46 0.0M
2024-02-23 29.59 29.94 29.59 29.84 0.0M
2024-02-22 29.53 29.69 29.41 29.60 0.0M
2024-02-21 29.45 29.57 29.41 29.57 0.0M
2024-02-20 29.41 29.60 29.30 29.56 0.0M
2024-02-19 29.47 29.51 29.45 29.45 0.0M
2024-02-16 29.45 29.48 29.33 29.48 0.0M
2024-02-15 29.13 29.37 29.10 29.36 0.0M
2024-02-14 29.09 29.23 29.05 29.05 0.0M
2024-02-13 29.38 29.38 28.92 29.00 0.1M
2024-02-12 29.00 29.27 28.97 29.27 0.0M
2024-02-09 29.06 29.17 28.95 28.95 0.0M
2024-02-08 29.14 29.22 29.00 29.00 0.0M
2024-02-07 29.32 29.38 29.16 29.21 0.0M
2024-02-06 29.04 29.34 29.03 29.34 0.0M
2024-02-05 29.38 29.46 29.19 29.27 0.1M
2024-02-02 29.50 29.55 29.24 29.43 0.0M
2024-02-01 29.46 29.46 29.18 29.26 0.0M
2024-01-31 29.64 29.70 29.35 29.52 0.0M
2024-01-30 29.53 29.53 29.30 29.40 0.0M
2024-01-29 29.53 29.61 29.48 29.52 0.0M
2024-01-26 29.65 29.65 29.48 29.48 0.0M
2024-01-25 28.91 29.38 28.88 29.37 0.0M
2024-01-24 29.21 29.30 28.93 28.99 0.0M
2024-01-23 29.03 29.23 29.02 29.16 0.0M
2024-01-22 28.99 29.17 28.99 29.02 0.0M
2024-01-19 28.93 29.05 28.84 28.91 0.0M
2024-01-18 29.05 29.11 28.89 28.89 0.0M
2024-01-17 29.33 29.41 29.24 29.27 0.0M
2024-01-16 29.44 29.53 29.38 29.46 0.0M
2024-01-15 29.36 29.43 29.32 29.38 0.0M
2024-01-12 29.23 29.53 29.23 29.37 0.0M
2024-01-11 29.56 29.56 29.26 29.26 0.0M
2024-01-10 29.70 29.70 29.48 29.48 0.0M
2024-01-09 29.78 29.78 29.61 29.71 0.0M
2024-01-08 29.69 29.69 29.51 29.64 0.0M
2024-01-05 29.56 29.69 29.40 29.61 0.0M
2024-01-04 29.66 29.69 29.50 29.61 0.0M
2024-01-03 29.72 29.81 29.57 29.65 0.0M
2024-01-02 29.18 29.67 29.12 29.59 0.0M