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
2021-12-30 39.78 39.82 39.76 39.76 0.0M
2021-12-29 39.82 39.82 39.52 39.66 0.0M
2021-12-28 39.61 40.04 39.61 39.81 0.0M
2021-12-27 39.09 39.49 39.09 39.42 0.0M
2021-12-23 38.94 39.21 38.94 39.21 0.0M
2021-12-22 39.08 39.08 38.92 38.97 0.0M
2021-12-21 38.35 38.84 38.35 38.84 0.0M
2021-12-20 38.46 38.73 37.79 37.79 0.0M
2021-12-17 39.58 39.58 39.12 39.31 0.0M
2021-12-16 39.67 39.95 39.67 39.95 0.0M
2021-12-15 39.70 39.70 39.22 39.22 0.0M
2021-12-14 39.67 39.67 39.36 39.40 0.0M
2021-12-13 40.21 40.23 39.45 39.45 0.0M
2021-12-10 39.80 39.96 39.75 39.75 0.0M
2021-12-09 39.69 39.85 39.69 39.85 0.0M
2021-12-08 39.98 40.12 39.65 39.67 0.0M
2021-12-07 39.36 40.13 39.36 40.13 0.0M
2021-12-06 38.96 39.20 38.79 39.20 0.0M
2021-12-03 38.97 39.00 38.70 38.70 0.0M
2021-12-02 38.33 38.63 38.22 38.63 0.0M
2021-12-01 39.30 39.33 38.78 39.24 0.0M
2021-11-30 38.74 38.77 38.74 38.74 0.0M
2021-11-29 39.50 39.50 39.30 39.31 0.0M
2021-11-26 39.50 39.50 39.00 39.00 0.0M
2021-11-25 40.92 40.92 40.73 40.73 0.0M
2021-11-24 40.55 40.83 40.55 40.72 0.0M
2021-11-23 40.29 40.44 40.20 40.30 0.0M
2021-11-22 40.12 40.59 40.01 40.59 0.0M
2021-11-19 40.15 40.15 39.87 39.91 0.0M
2021-11-18 40.15 40.15 39.98 39.98 0.0M
2021-11-17 40.52 40.52 40.20 40.20 0.0M
2021-11-16 40.21 40.50 40.21 40.50 0.0M
2021-11-15 40.10 40.20 39.98 40.20 0.0M
2021-11-12 39.75 39.98 39.75 39.98 0.0M
2021-11-11 39.32 39.73 39.32 39.73 0.0M
2021-11-10 39.22 39.50 39.22 39.50 0.0M
2021-11-09 39.10 39.18 39.10 39.11 0.0M
2021-11-08 39.07 39.24 39.07 39.24 0.0M
2021-11-05 38.98 39.22 38.98 39.14 0.0M
2021-11-04 39.02 39.10 38.84 38.93 0.0M
2021-11-03 38.62 38.86 38.54 38.72 0.0M
2021-11-02 38.52 38.69 38.52 38.68 0.0M
2021-11-01 38.60 38.64 38.55 38.62 0.0M
2021-10-29 38.09 38.60 38.09 38.60 0.0M
2021-10-28 37.96 38.17 37.96 38.09 0.0M
2021-10-27 38.52 38.52 38.19 38.19 0.0M
2021-10-26 38.71 38.81 38.71 38.81 0.0M
2021-10-25 38.27 38.64 38.27 38.64 0.0M
2021-10-22 38.20 38.47 38.20 38.33 0.0M
2021-10-21 37.90 38.02 37.90 37.90 0.0M
2021-10-20 37.75 38.08 37.75 38.08 0.0M
2021-10-19 37.52 37.82 37.52 37.77 0.0M
2021-10-18 37.51 37.67 37.31 37.59 0.0M
2021-10-15 37.34 37.51 37.24 37.51 0.0M
2021-10-14 36.61 37.07 36.61 37.02 0.0M
2021-10-13 36.55 36.64 36.37 36.37 0.0M
2021-10-12 36.74 36.79 36.74 36.78 0.0M
2021-10-11 36.77 37.20 36.77 37.20 0.0M
2021-10-08 37.04 37.04 37.01 37.01 0.0M
2021-10-07 36.71 37.17 36.71 37.17 0.0M
2021-10-06 36.31 36.31 36.08 36.08 0.0M
2021-10-05 36.00 36.58 36.00 36.58 0.0M
2021-10-04 36.11 36.11 35.83 35.83 0.0M
2021-10-01 35.61 36.03 35.61 36.03 0.0M
2021-09-30 36.92 36.92 36.41 36.41 0.0M
2021-09-29 36.55 36.66 36.55 36.62 0.0M
2021-09-28 36.93 36.93 36.43 36.43 0.0M
2021-09-27 36.70 36.89 36.58 36.89 0.0M
2021-09-24 36.29 36.52 36.25 36.52 0.0M
2021-09-23 35.89 36.41 35.89 36.41 0.0M
2021-09-22 35.50 35.79 35.44 35.79 0.0M
2021-09-21 35.59 35.70 35.30 35.30 0.0M
2021-09-20 35.75 35.75 35.15 35.15 0.0M
2021-09-17 36.32 36.32 36.12 36.12 0.0M
2021-09-16 36.24 36.32 36.22 36.22 0.0M
2021-09-15 36.01 36.10 35.79 36.10 0.0M
2021-09-14 36.26 36.29 35.97 35.97 0.0M
2021-09-13 36.31 36.36 36.23 36.23 0.0M
2021-09-10 36.27 36.31 36.13 36.13 0.0M
2021-09-09 36.04 36.42 36.04 36.31 0.0M
2021-09-08 36.36 36.43 36.13 36.13 0.0M
2021-09-07 36.54 36.61 36.46 36.46 0.0M
2021-09-06 36.55 36.68 36.55 36.62 0.0M
2021-09-03 36.69 36.71 36.48 36.48 0.0M
2021-09-02 36.49 36.78 36.49 36.77 0.0M
2021-09-01 37.11 37.11 36.50 36.50 0.0M
2021-08-31 37.01 37.02 36.89 37.02 0.0M
2021-08-30 37.25 37.25 37.20 37.20 0.0M
2021-08-27 36.94 37.20 36.94 37.20 0.0M
2021-08-26 37.18 37.18 36.98 36.99 0.0M
2021-08-25 36.87 37.17 36.85 37.17 0.0M
2021-08-24 36.66 36.72 36.62 36.72 0.0M
2021-08-23 36.42 36.58 36.42 36.58 0.0M
2021-08-20 36.09 36.37 36.06 36.37 0.0M
2021-08-19 36.21 36.21 36.06 36.11 0.0M
2021-08-18 36.84 36.94 36.79 36.94 0.0M
2021-08-17 36.97 37.02 36.92 36.92 0.0M
2021-08-16 37.06 37.06 36.94 37.03 0.0M
2021-08-13 37.41 37.41 37.08 37.08 0.0M
2021-08-12 37.36 37.42 37.28 37.28 0.0M
2021-08-11 37.09 37.21 37.09 37.21 0.0M
2021-08-10 36.63 37.11 36.63 37.11 0.0M
2021-08-09 36.53 36.68 36.50 36.68 0.0M
2021-08-06 35.97 36.60 35.97 36.60 0.0M
2021-08-05 35.84 35.98 35.84 35.95 0.0M
2021-08-04 36.10 36.12 35.82 36.05 0.0M
2021-08-03 35.75 35.99 35.75 35.99 0.0M
2021-08-02 36.06 36.06 35.86 35.87 0.0M
2021-07-30 35.64 35.89 35.64 35.74 0.0M
2021-07-29 35.62 35.86 35.62 35.86 0.0M
2021-07-28 35.71 35.76 35.64 35.64 0.0M
2021-07-27 35.94 35.94 35.55 35.55 0.0M
2021-07-26 35.76 36.02 35.75 36.02 0.0M
2021-07-23 35.86 36.04 35.86 36.04 0.0M
2021-07-22 36.00 36.00 35.68 35.68 0.0M
2021-07-21 35.54 35.84 35.54 35.84 0.0M
2021-07-20 34.81 35.38 34.75 35.38 0.0M
2021-07-19 35.10 35.10 34.54 34.54 0.0M
2021-07-16 35.85 35.91 35.57 35.57 0.0M
2021-07-15 35.74 35.90 35.54 35.90 0.0M
2021-07-14 35.82 35.85 35.61 35.61 0.0M
2021-07-13 36.04 36.08 35.88 35.88 0.0M
2021-07-12 35.74 35.98 35.67 35.98 0.0M
2021-07-09 35.28 35.72 35.28 35.72 0.0M
2021-07-08 35.53 35.53 35.08 35.18 0.0M
2021-07-07 35.55 35.77 35.55 35.77 0.0M
2021-07-06 35.83 35.92 35.37 35.38 0.0M
2021-07-05 35.85 35.98 35.85 35.96 0.0M
2021-07-02 35.97 35.97 35.88 35.88 0.0M
2021-07-01 35.90 35.90 35.73 35.84 0.0M
2021-06-30 35.45 35.60 35.42 35.60 0.0M
2021-06-29 35.36 35.55 35.36 35.53 0.0M
2021-06-28 35.38 35.38 35.20 35.20 0.0M
2021-06-25 35.10 35.39 35.10 35.39 0.0M
2021-06-24 34.89 35.04 34.89 35.04 0.0M
2021-06-23 34.84 34.84 34.70 34.79 0.0M
2021-06-22 34.75 34.81 34.71 34.81 0.0M
2021-06-21 33.86 34.57 33.86 34.57 0.0M
2021-06-18 34.44 34.44 34.20 34.20 0.0M
2021-06-17 33.80 34.33 33.80 34.33 0.0M
2021-06-16 33.84 33.90 33.84 33.90 0.0M
2021-06-15 34.10 34.10 33.79 33.79 0.0M
2021-06-14 33.93 33.93 33.79 33.79 0.0M
2021-06-11 33.64 33.82 33.64 33.82 0.0M
2021-06-10 33.48 33.67 33.46 33.67 0.0M
2021-06-09 33.46 33.52 33.46 33.52 0.0M
2021-06-08 33.55 33.55 33.36 33.36 0.0M
2021-06-07 33.56 33.56 33.48 33.55 0.0M
2021-06-04 33.38 33.59 33.38 33.55 0.0M
2021-06-03 33.18 33.37 32.99 33.37 0.0M
2021-06-02 33.03 33.20 33.03 33.17 0.0M
2021-06-01 33.37 33.41 33.00 33.02 0.0M
2021-05-31 33.35 33.35 33.16 33.16 0.0M
2021-05-28 33.34 33.41 33.34 33.41 0.0M
2021-05-27 33.15 33.27 33.14 33.27 0.0M
2021-05-26 33.25 33.26 33.18 33.18 0.0M
2021-05-25 33.25 33.25 33.13 33.13 0.0M
2021-05-21 32.97 33.21 32.97 33.21 0.0M
2021-05-20 32.62 32.97 32.55 32.97 0.0M
2021-05-19 32.36 32.36 32.31 32.31 0.0M
2021-05-18 32.97 32.97 32.75 32.75 0.0M
2021-05-17 33.17 33.17 32.87 32.87 0.0M
2021-05-14 32.97 33.07 32.91 33.07 0.0M
2021-05-13 32.37 32.84 32.36 32.84 0.0M
2021-05-12 32.93 32.93 32.71 32.71 0.0M
2021-05-11 33.18 33.18 32.87 32.87 0.0M
2021-05-10 33.41 33.51 33.31 33.51 0.0M
2021-05-07 33.39 33.42 33.39 33.42 0.0M
2021-05-06 33.26 33.26 33.19 33.21 0.0M
2021-05-05 33.26 33.40 33.24 33.33 0.0M
2021-05-04 33.16 33.23 32.89 32.92 0.0M
2021-05-03 33.15 33.15 33.01 33.15 0.0M
2021-04-30 32.90 33.05 32.86 33.01 0.0M
2021-04-29 32.95 32.95 32.83 32.83 0.0M
2021-04-28 33.13 33.13 32.88 32.88 0.0M
2021-04-27 33.29 33.29 33.11 33.11 0.0M
2021-04-26 33.25 33.28 33.19 33.28 0.0M
2021-04-23 33.09 33.27 33.09 33.27 0.0M
2021-04-22 33.40 33.47 33.39 33.47 0.0M
2021-04-21 33.24 33.33 33.24 33.33 0.0M
2021-04-20 33.21 33.21 33.09 33.13 0.0M
2021-04-19 33.57 33.57 33.28 33.28 0.0M
2021-04-16 33.53 33.60 33.53 33.56 0.0M
2021-04-15 33.19 33.54 33.09 33.54 0.0M
2021-04-14 33.18 33.18 33.09 33.09 0.0M
2021-04-13 33.26 33.28 33.10 33.15 0.0M
2021-04-12 33.09 33.12 33.09 33.12 0.0M
2021-04-09 32.94 33.02 32.94 33.02 0.0M
2021-04-08 32.91 32.95 32.87 32.87 0.0M
2021-04-07 32.83 32.83 32.75 32.75 0.0M
2021-04-06 33.06 33.08 33.02 33.02 0.0M
2021-04-01 32.83 32.83 32.71 32.73 0.0M
2021-03-31 32.49 32.73 32.49 32.73 0.0M
2021-03-30 32.68 32.68 32.56 32.56 0.0M
2021-03-29 32.42 32.51 32.42 32.50 0.0M
2021-03-26 31.90 32.12 31.85 32.12 0.0M
2021-03-25 31.68 31.68 31.50 31.61 0.0M
2021-03-24 31.70 31.75 31.70 31.74 0.0M
2021-03-23 31.58 31.76 31.58 31.76 0.0M
2021-03-22 31.20 31.52 31.20 31.52 0.0M
2021-03-19 31.16 31.33 31.16 31.33 0.0M
2021-03-18 31.27 31.38 31.17 31.38 0.0M
2021-03-17 31.54 31.54 31.42 31.42 0.0M
2021-03-16 31.44 31.58 31.43 31.58 0.0M
2021-03-15 31.36 31.36 31.15 31.19 0.0M
2021-03-12 31.12 31.13 31.02 31.02 0.0M
2021-03-11 31.15 31.20 31.00 31.20 0.0M
2021-03-10 30.82 31.11 30.82 31.11 0.0M
2021-03-09 30.57 30.98 30.57 30.98 0.0M
2021-03-08 30.44 30.87 30.44 30.87 0.0M
2021-03-05 29.74 29.88 29.70 29.81 0.0M
2021-03-04 29.94 30.04 29.94 30.04 0.0M
2021-03-03 30.56 30.60 30.27 30.27 0.0M
2021-03-02 30.73 30.79 30.50 30.50 0.0M
2021-03-01 30.53 30.73 30.46 30.73 0.0M
2021-02-26 30.00 30.22 30.00 30.22 0.0M
2021-02-25 30.65 30.65 30.21 30.21 0.0M
2021-02-24 30.39 30.55 30.39 30.55 0.0M
2021-02-23 30.57 30.57 30.32 30.32 0.0M
2021-02-22 30.73 30.73 30.53 30.53 0.0M
2021-02-19 31.05 31.08 30.99 31.08 0.0M
2021-02-18 31.37 31.37 31.04 31.04 0.0M
2021-02-17 31.43 31.45 31.31 31.31 0.0M
2021-02-16 31.58 31.58 31.37 31.37 0.0M
2021-02-15 33.00 33.00 31.49 31.56 0.0M
2021-02-12 31.26 31.39 31.26 31.39 0.0M
2021-02-11 31.18 31.31 31.18 31.31 0.0M
2021-02-10 31.23 31.24 31.11 31.11 0.0M
2021-02-09 31.20 31.20 31.10 31.20 0.0M
2021-02-08 31.09 31.19 31.09 31.16 0.0M
2021-02-05 31.28 31.32 31.09 31.09 0.0M
2021-02-04 30.85 31.08 30.85 31.08 0.0M
2021-02-03 31.03 31.03 30.77 30.77 0.0M
2021-02-02 30.71 31.06 30.71 31.06 0.0M
2021-02-01 30.41 30.49 30.31 30.49 0.0M
2021-01-29 30.23 30.35 30.19 30.19 0.0M
2021-01-28 30.26 30.79 30.23 30.79 0.0M
2021-01-27 30.91 30.91 30.64 30.64 0.0M
2021-01-26 31.06 31.16 31.03 31.03 0.0M
2021-01-25 30.98 31.05 30.97 30.97 0.0M
2021-01-22 30.87 30.89 30.77 30.89 0.0M
2021-01-21 31.06 31.06 30.98 30.98 0.0M
2021-01-20 30.62 30.91 30.62 30.91 0.0M
2021-01-19 30.75 30.75 30.57 30.57 0.0M
2021-01-18 30.56 30.68 30.54 30.68 0.0M
2021-01-15 30.66 30.73 30.53 30.60 0.0M
2021-01-14 30.78 30.78 30.72 30.72 0.0M
2021-01-13 30.48 30.64 30.48 30.64 0.0M
2021-01-12 30.64 30.68 30.56 30.62 0.0M
2021-01-11 30.42 30.69 30.42 30.69 0.0M
2021-01-08 30.42 30.42 30.27 30.27 0.0M
2021-01-07 29.80 30.14 29.80 30.14 0.0M
2021-01-06 29.13 29.74 29.13 29.74 0.0M
2021-01-05 29.22 29.31 29.22 29.26 0.0M
2021-01-04 29.60 29.60 29.21 29.21 0.0M