Invesco S

QVMP
🏛️ ドイツ →
57.60
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
2025-09-26 57.62 57.87 57.54 57.60 0.0M
2025-09-25 57.45 57.75 57.45 57.57 0.0M
2025-09-24 57.38 57.51 57.38 57.49 0.0M
2025-09-23 57.42 57.47 57.24 57.38 0.0M
2025-09-22 57.36 57.49 57.28 57.39 0.0M
2025-09-19 57.14 57.43 57.14 57.27 0.0M
2025-09-18 57.21 57.27 57.09 57.27 0.0M
2025-09-17 56.41 56.90 56.41 56.90 0.0M
2025-09-16 57.01 57.03 56.37 56.47 0.0M
2025-09-15 57.48 57.48 57.17 57.17 0.0M
2025-09-12 57.36 57.79 57.36 57.53 0.0M
2025-09-11 57.25 57.37 57.25 57.37 0.0M
2025-09-10 57.29 57.34 56.98 56.98 0.0M
2025-09-09 57.09 57.20 57.00 57.20 0.0M
2025-09-08 57.41 57.44 56.87 57.14 0.0M
2025-09-05 58.04 58.04 57.12 57.12 0.0M
2025-09-04 57.50 57.98 57.50 57.98 0.0M
2025-09-03 57.25 57.33 57.14 57.14 0.0M
2025-09-02 57.26 57.52 57.05 57.05 0.0M
2025-09-01 57.32 57.44 57.17 57.44 0.0M
2025-08-29 57.34 57.50 57.16 57.20 0.0M
2025-08-28 57.57 57.71 57.23 57.26 0.0M
2025-08-27 57.40 57.70 57.40 57.67 0.0M
2025-08-26 57.05 57.15 57.01 57.03 0.0M
2025-08-25 57.06 57.13 56.98 56.98 0.0M
2025-08-22 57.48 57.75 57.25 57.25 0.0M
2025-08-21 57.57 57.57 57.14 57.49 0.0M
2025-08-20 57.18 57.43 57.12 57.43 0.0M
2025-08-19 56.89 57.19 56.85 57.17 0.0M
2025-08-18 56.70 57.01 56.70 56.96 0.0M
2025-08-15 57.24 57.24 56.68 56.68 0.0M
2025-08-14 56.96 57.17 56.96 57.10 0.0M
2025-08-13 56.82 56.88 56.58 56.68 0.0M
2025-08-12 56.81 56.94 56.75 56.75 0.0M
2025-08-11 56.55 56.80 56.55 56.77 0.0M
2025-08-08 56.02 56.34 56.02 56.28 0.0M
2025-08-07 55.99 56.26 55.83 55.89 0.0M
2025-08-06 55.93 56.14 55.71 56.14 0.0M
2025-08-05 56.21 56.35 55.88 55.88 0.0M
2025-08-04 55.56 56.08 55.56 55.98 0.0M
2025-08-01 56.69 56.69 55.50 55.59 0.0M
2025-07-31 56.46 56.92 56.46 56.92 0.0M
2025-07-30 56.26 56.76 56.24 56.46 0.0M
2025-07-29 56.28 56.61 56.28 56.51 0.0M
2025-07-28 56.13 56.32 56.02 56.32 0.0M
2025-07-25 55.46 55.73 55.46 55.73 0.0M
2025-07-24 55.38 55.52 55.38 55.42 0.0M
2025-07-23 55.16 55.40 55.16 55.33 0.0M
2025-07-22 55.21 55.29 54.99 54.99 0.0M
2025-07-21 55.34 55.45 55.21 55.30 0.0M
2025-07-18 55.59 55.59 55.27 55.27 0.0M
2025-07-17 55.49 55.51 55.43 55.48 0.0M
2025-07-16 54.95 55.27 54.58 54.58 0.0M
2025-07-15 55.52 55.52 55.30 55.31 0.0M
2025-07-14 54.85 55.28 54.81 55.28 0.0M
2025-07-11 55.34 55.34 54.91 54.91 0.0M
2025-07-10 55.20 55.51 55.16 55.51 0.0M
2025-07-09 55.12 55.40 55.12 55.26 0.0M
2025-07-08 55.35 55.51 55.29 55.29 0.0M
2025-07-07 55.46 55.64 55.39 55.39 0.0M
2025-07-04 55.32 55.32 54.71 55.23 0.0M
2025-07-03 55.00 55.47 55.00 55.47 0.0M
2025-07-02 55.52 55.63 54.84 54.84 0.0M
2025-07-01 55.48 55.48 55.15 55.45 0.0M
2025-06-30 55.03 55.37 55.03 55.15 0.0M
2025-06-27 54.80 55.19 54.72 55.19 0.0M
2025-06-26 54.69 54.70 54.46 54.70 0.0M
2025-06-25 55.47 55.59 54.80 54.80 0.0M
2025-06-24 55.52 55.79 55.45 55.79 0.0M
2025-06-23 54.92 55.26 54.91 54.91 0.0M
2025-06-20 54.53 55.08 54.50 54.91 0.0M
2025-06-19 54.83 54.83 54.55 54.55 0.0M
2025-06-18 54.89 55.23 54.89 55.12 0.0M
2025-06-17 54.94 55.10 54.76 55.05 0.0M
2025-06-16 54.89 55.13 54.84 55.03 0.0M
2025-06-13 55.13 55.16 54.82 55.01 0.0M
2025-06-12 55.35 55.35 54.71 55.07 0.0M
2025-06-11 56.08 56.11 55.74 55.74 0.0M
2025-06-10 56.36 56.45 56.09 56.09 0.0M
2025-06-09 56.72 56.83 56.30 56.36 0.0M
2025-06-06 56.46 57.04 56.38 56.71 0.0M
2025-06-05 56.56 56.59 56.00 56.13 0.0M
2025-06-04 56.81 56.82 56.56 56.56 0.0M
2025-06-03 56.16 56.49 56.11 56.49 0.0M
2025-06-02 56.00 56.04 55.79 55.86 0.0M
2025-05-30 56.06 56.42 56.03 56.29 0.0M
2025-05-29 56.90 56.92 55.93 55.93 0.0M
2025-05-28 56.49 56.64 56.29 56.39 0.0M
2025-05-27 55.90 56.20 55.90 56.20 0.0M
2025-05-26 55.61 56.02 55.61 55.80 0.0M
2025-05-23 55.79 55.79 54.86 55.42 0.0M
2025-05-22 56.12 56.18 55.75 55.91 0.0M
2025-05-21 56.58 56.64 56.39 56.48 0.0M
2025-05-20 57.20 57.44 57.08 57.25 0.0M
2025-05-19 57.04 57.45 56.67 57.45 0.0M
2025-05-16 56.91 57.96 56.91 57.96 0.0M
2025-05-15 56.16 56.81 56.12 56.81 0.0M
2025-05-14 56.56 56.56 56.27 56.39 0.0M
2025-05-13 56.77 57.16 56.77 57.15 0.0M
2025-05-12 56.56 57.27 56.51 56.56 0.0M
2025-05-09 55.27 55.38 54.93 55.06 0.0M
2025-05-08 55.20 55.42 55.20 55.31 0.0M
2025-05-07 54.31 54.51 54.31 54.51 0.0M
2025-05-06 54.48 54.57 54.23 54.43 0.0M
2025-05-05 54.49 54.56 54.17 54.56 0.0M
2025-05-02 54.65 54.65 54.18 54.52 0.0M
2025-04-30 53.40 53.51 53.04 53.33 0.0M
2025-04-29 52.99 53.20 52.89 52.96 0.0M
2025-04-28 52.75 52.90 52.72 52.90 0.0M
2025-04-25 53.20 53.20 52.58 52.58 0.0M
2025-04-24 52.02 52.60 52.02 52.60 0.0M
2025-04-23 52.28 53.00 52.28 52.36 0.0M
2025-04-22 50.26 50.88 50.04 50.88 0.0M
2025-04-17 51.37 51.40 51.09 51.40 0.0M
2025-04-16 51.49 51.78 51.49 51.76 0.0M
2025-04-15 52.25 52.48 51.89 52.37 0.0M
2025-04-14 51.03 52.18 51.03 51.76 0.0M
2025-04-11 51.52 51.52 50.35 50.37 0.0M
2025-04-10 53.88 53.88 51.06 51.06 0.0M
2025-04-09 49.83 49.84 48.03 49.28 0.0M
2025-04-08 50.83 52.45 50.83 51.78 0.0M
2025-04-07 48.62 50.69 47.91 50.01 0.0M
2025-04-04 53.63 53.63 51.43 51.43 0.0M
2025-04-03 54.26 54.45 53.39 53.81 0.0M
2025-04-02 56.54 56.57 56.00 56.47 0.0M
2025-04-01 56.40 56.74 56.08 56.74 0.0M
2025-03-31 55.16 55.84 55.16 55.84 0.0M
2025-03-28 56.78 57.05 55.86 55.86 0.0M
2025-03-27 57.21 57.25 56.97 57.10 0.0M
2025-03-26 57.22 57.58 57.10 57.20 0.0M
2025-03-25 56.97 57.10 56.90 57.05 0.0M
2025-03-24 56.45 57.12 56.25 57.12 0.0M
2025-03-21 55.85 55.92 55.62 55.80 0.0M
2025-03-20 56.05 56.46 55.87 56.08 0.0M
2025-03-19 55.19 55.73 55.19 55.67 0.0M
2025-03-18 55.51 55.60 54.82 54.82 0.0M
2025-03-17 54.90 55.67 54.78 55.67 0.0M
2025-03-14 54.53 54.87 54.41 54.87 0.0M
2025-03-13 54.46 55.08 54.40 54.40 0.0M
2025-03-12 55.09 55.38 54.35 54.87 0.0M
2025-03-11 55.64 55.64 54.70 54.79 0.0M
2025-03-10 56.45 56.45 55.90 56.03 0.0M
2025-03-07 57.02 57.02 55.96 55.96 0.0M
2025-03-06 57.64 57.64 56.88 57.37 0.0M
2025-03-05 58.23 58.30 57.24 57.33 0.0M
2025-03-04 60.33 60.33 58.61 58.72 0.0M
2025-03-03 61.62 61.62 60.86 60.86 0.0M
2025-02-28 60.52 60.85 60.49 60.57 0.0M
2025-02-27 60.28 60.94 60.28 60.89 0.0M
2025-02-26 60.18 60.52 60.18 60.31 0.0M
2025-02-25 60.12 60.12 59.65 59.65 0.0M
2025-02-24 60.04 60.28 59.92 60.10 0.0M
2025-02-21 60.53 60.88 60.51 60.52 0.0M
2025-02-20 61.43 61.43 60.51 60.51 0.0M
2025-02-19 61.21 61.53 61.09 61.53 0.0M
2025-02-18 61.24 61.45 60.95 60.95 0.0M
2025-02-17 60.69 61.25 60.69 61.16 0.0M
2025-02-14 61.08 61.15 60.89 60.89 0.0M
2025-02-13 60.86 61.11 60.75 60.87 0.0M
2025-02-12 61.34 61.34 60.88 60.94 0.0M
2025-02-11 61.41 61.45 61.16 61.27 0.0M
2025-02-10 61.64 61.79 61.45 61.45 0.0M
2025-02-07 61.52 62.08 61.38 61.53 0.0M
2025-02-06 61.52 61.72 61.52 61.65 0.0M
2025-02-05 60.77 60.91 60.75 60.82 0.0M
2025-02-04 61.08 61.08 60.95 61.05 0.0M
2025-02-03 61.32 61.32 60.59 61.11 0.0M
2025-01-31 61.37 61.58 61.05 61.05 0.0M
2025-01-30 60.80 61.31 60.80 61.31 0.0M
2025-01-29 60.28 61.29 60.28 61.29 0.0M
2025-01-28 60.07 60.35 60.07 60.19 0.0M
2025-01-27 59.62 59.62 59.13 59.41 0.0M
2025-01-24 59.65 59.65 59.29 59.36 0.0M
2025-01-23 59.64 59.88 59.64 59.81 0.0M
2025-01-22 59.66 59.84 59.35 59.39 0.0M
2025-01-21 59.22 59.46 59.22 59.36 0.0M
2025-01-20 59.34 59.88 59.10 59.18 0.0M
2025-01-17 59.31 59.72 59.16 59.35 0.0M
2025-01-16 59.02 59.21 58.81 58.81 0.0M
2025-01-15 58.13 58.92 58.11 58.92 0.0M
2025-01-14 57.93 58.06 57.86 57.91 0.0M
2025-01-13 57.72 58.07 57.56 57.86 0.0M
2025-01-10 58.24 58.24 57.75 57.76 0.0M
2025-01-09 58.15 58.30 58.15 58.15 0.0M
2025-01-08 57.96 58.16 57.90 58.02 0.0M
2025-01-07 57.59 57.93 57.51 57.87 0.0M
2025-01-06 58.08 58.10 57.82 57.96 0.0M
2025-01-03 58.13 58.60 57.92 58.60 0.0M
2025-01-02 58.05 58.91 57.98 58.91 0.0M