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
2023-12-29 42.36 42.36 42.07 42.16 0.0M
2023-12-28 42.04 42.09 41.98 42.09 0.0M
2023-12-27 42.11 42.20 41.96 41.96 0.0M
2023-12-22 42.09 42.17 42.06 42.17 0.0M
2023-12-21 42.19 42.19 41.99 42.03 0.0M
2023-12-20 42.47 42.50 42.32 42.50 0.0M
2023-12-19 42.47 42.59 42.37 42.38 0.0M
2023-12-18 42.08 42.40 42.08 42.40 0.0M
2023-12-15 42.06 42.18 42.06 42.11 0.0M
2023-12-14 42.02 42.02 41.79 41.85 0.0M
2023-12-13 41.88 41.95 41.88 41.95 0.0M
2023-12-12 41.75 41.78 41.64 41.78 0.0M
2023-12-11 41.27 41.27 41.04 41.20 0.0M
2023-12-08 40.84 41.03 40.84 41.03 0.0M
2023-12-07 40.78 40.81 40.78 40.81 0.0M
2023-12-06 40.98 41.03 40.80 40.80 0.0M
2023-12-05 40.96 41.04 40.80 41.04 0.0M
2023-12-04 40.83 41.03 40.82 40.94 0.0M
2023-12-01 40.59 40.95 40.52 40.95 0.0M
2023-11-30 39.99 40.29 39.99 40.19 0.0M
2023-11-29 40.05 40.26 40.05 40.05 0.0M
2023-11-28 40.23 40.23 40.02 40.23 0.0M
2023-11-27 40.40 40.47 40.33 40.35 0.0M
2023-11-24 40.58 40.58 40.53 40.53 0.0M
2023-11-23 40.53 40.54 40.50 40.53 0.0M
2023-11-22 40.49 40.74 40.40 40.60 0.0M
2023-11-21 40.32 40.40 40.29 40.40 0.0M
2023-11-20 40.28 40.28 40.25 40.25 0.0M
2023-11-17 40.34 40.40 40.31 40.33 0.0M
2023-11-16 40.39 40.40 40.04 40.04 0.0M
2023-11-15 40.51 40.59 40.43 40.53 0.0M
2023-11-14 40.44 40.55 40.36 40.55 0.0M
2023-11-13 40.31 40.48 40.31 40.42 0.0M
2023-11-10 40.09 40.21 39.99 40.16 0.0M
2023-11-09 40.01 40.19 40.01 40.04 0.0M
2023-11-08 40.18 40.25 40.07 40.07 0.0M
2023-11-07 40.22 40.28 40.21 40.21 0.0M
2023-11-06 40.27 40.29 40.20 40.20 0.0M
2023-11-03 40.52 40.52 40.38 40.38 0.0M
2023-11-02 39.93 40.40 39.83 40.40 0.0M
2023-11-01 39.84 40.06 39.71 39.98 0.0M
2023-10-31 39.35 39.67 39.35 39.67 0.0M
2023-10-30 39.53 39.53 38.89 39.26 0.0M
2023-10-27 39.88 39.88 39.40 39.40 0.0M
2023-10-26 40.16 40.17 40.10 40.10 0.0M
2023-10-25 40.32 40.43 40.28 40.28 0.0M
2023-10-24 40.05 40.53 40.05 40.53 0.0M
2023-10-23 40.60 40.60 40.28 40.35 0.0M
2023-10-20 40.97 40.98 40.73 40.73 0.0M
2023-10-19 41.54 41.54 41.29 41.35 0.0M
2023-10-18 41.75 41.86 41.75 41.86 0.0M
2023-10-17 41.76 41.80 41.59 41.80 0.0M
2023-10-16 41.67 41.84 41.52 41.84 0.0M
2023-10-13 41.48 41.69 41.48 41.60 0.0M
2023-10-12 41.27 41.50 41.27 41.50 0.0M
2023-10-11 41.28 41.36 40.93 40.98 0.0M
2023-10-10 41.28 41.45 41.19 41.45 0.0M
2023-10-09 40.71 41.06 40.71 41.06 0.0M
2023-10-06 40.44 40.55 40.32 40.50 0.0M
2023-10-05 40.58 40.58 40.43 40.43 0.0M
2023-10-04 40.74 40.74 40.42 40.46 0.0M
2023-10-03 41.33 41.33 40.82 40.82 0.0M
2023-10-02 41.37 41.40 41.15 41.22 0.0M
2023-09-29 41.61 41.66 41.39 41.39 0.0M
2023-09-28 41.66 41.73 41.51 41.73 0.0M
2023-09-27 41.25 41.52 41.25 41.52 0.0M
2023-09-26 41.42 41.42 41.18 41.18 0.0M
2023-09-25 41.18 41.45 41.06 41.45 0.0M
2023-09-22 41.18 41.21 41.09 41.20 0.0M
2023-09-21 41.36 41.36 41.13 41.14 0.0M
2023-09-20 41.62 41.62 41.58 41.60 0.0M
2023-09-19 41.70 41.74 41.56 41.56 0.0M
2023-09-18 41.70 41.75 41.62 41.75 0.0M
2023-09-15 42.18 42.18 41.74 41.74 0.0M
2023-09-14 41.40 41.90 41.39 41.90 0.0M
2023-09-13 41.65 41.73 41.59 41.59 0.0M
2023-09-12 41.55 41.73 41.55 41.73 0.0M
2023-09-11 41.63 41.67 41.42 41.42 0.0M
2023-09-08 41.47 41.73 41.47 41.73 0.0M
2023-09-07 41.43 41.51 41.43 41.50 0.0M
2023-09-06 41.51 41.51 41.39 41.42 0.0M
2023-09-05 41.52 41.78 41.52 41.78 0.0M
2023-09-04 41.63 41.63 41.47 41.49 0.0M
2023-09-01 41.17 41.51 41.17 41.43 0.0M
2023-08-31 41.10 41.30 41.10 41.30 0.0M
2023-08-30 41.04 41.04 40.85 40.97 0.0M
2023-08-29 40.85 40.87 40.80 40.87 0.0M
2023-08-28 40.62 40.79 40.62 40.79 0.0M
2023-08-25 40.46 40.59 40.32 40.57 0.0M
2023-08-24 40.71 40.71 40.47 40.51 0.0M
2023-08-23 40.41 40.48 40.41 40.48 0.0M
2023-08-22 40.26 40.50 40.26 40.50 0.0M
2023-08-21 40.32 40.35 40.20 40.20 0.0M
2023-08-18 40.24 40.29 40.20 40.29 0.0M
2023-08-17 40.55 40.55 40.44 40.44 0.0M
2023-08-16 40.55 40.79 40.50 40.76 0.0M
2023-08-15 41.09 41.09 40.57 40.64 0.0M
2023-08-14 40.78 41.00 40.78 40.95 0.0M
2023-08-11 40.46 40.68 40.44 40.68 0.0M
2023-08-10 40.63 40.69 40.55 40.65 0.0M
2023-08-09 40.69 40.75 40.67 40.67 0.0M
2023-08-08 40.57 40.60 40.47 40.47 0.0M
2023-08-07 40.45 40.59 40.41 40.58 0.0M
2023-08-04 40.73 40.73 40.50 40.51 0.0M
2023-08-03 40.82 40.82 40.67 40.68 0.0M
2023-08-02 40.72 40.90 40.72 40.88 0.0M
2023-08-01 41.06 41.25 40.87 40.87 0.0M
2023-07-31 40.67 40.83 40.67 40.83 0.0M
2023-07-28 40.81 40.81 40.63 40.63 0.0M
2023-07-27 40.42 40.95 40.36 40.92 0.0M
2023-07-26 40.63 40.63 40.39 40.39 0.0M
2023-07-25 40.44 40.65 40.43 40.62 0.0M
2023-07-24 39.94 40.35 39.94 40.35 0.0M
2023-07-21 39.77 40.09 39.77 40.09 0.0M
2023-07-20 39.39 39.79 39.39 39.79 0.0M
2023-07-19 39.29 39.45 39.17 39.45 0.0M
2023-07-18 38.89 39.34 38.89 39.32 0.0M
2023-07-17 38.79 39.01 38.78 38.99 0.0M
2023-07-14 39.04 39.06 38.88 38.88 0.0M
2023-07-13 39.37 39.37 39.15 39.15 0.0M
2023-07-12 39.62 39.69 39.48 39.48 0.0M
2023-07-11 39.32 39.52 39.32 39.52 0.0M
2023-07-10 38.89 39.26 38.89 39.26 0.0M
2023-07-07 39.19 39.23 39.10 39.15 0.0M
2023-07-06 39.67 39.67 39.19 39.19 0.0M
2023-07-05 39.90 39.90 39.84 39.84 0.0M
2023-07-04 39.93 39.99 39.93 39.96 0.0M
2023-07-03 39.94 39.99 39.80 39.91 0.0M
2023-06-30 39.64 39.83 39.64 39.78 0.0M
2023-06-29 39.18 39.43 39.14 39.43 0.0M
2023-06-28 39.01 39.13 38.80 39.13 0.0M
2023-06-27 38.80 38.80 38.62 38.76 0.0M
2023-06-26 38.70 38.73 38.54 38.70 0.0M
2023-06-23 38.79 38.85 38.65 38.67 0.0M
2023-06-22 38.49 38.58 38.36 38.58 0.0M
2023-06-21 38.69 38.77 38.67 38.77 0.0M
2023-06-20 38.98 38.98 38.70 38.70 0.0M
2023-06-19 38.99 39.08 38.94 38.94 0.0M
2023-06-16 38.98 39.11 38.93 39.08 0.0M
2023-06-15 39.04 39.04 38.93 39.02 0.0M
2023-06-14 39.77 39.84 39.33 39.33 0.0M
2023-06-13 39.57 39.91 39.52 39.87 0.0M
2023-06-12 39.71 39.71 39.54 39.61 0.0M
2023-06-09 39.54 39.86 39.54 39.71 0.0M
2023-06-08 39.80 39.80 39.46 39.46 0.0M
2023-06-07 39.46 39.75 39.41 39.73 0.0M
2023-06-06 39.27 39.38 39.25 39.36 0.0M
2023-06-05 39.46 39.59 39.31 39.43 0.0M
2023-06-02 38.46 39.10 38.46 39.10 0.0M
2023-06-01 38.57 38.57 38.44 38.44 0.0M
2023-05-31 38.51 38.51 38.32 38.47 0.0M
2023-05-30 38.76 38.76 38.33 38.33 0.0M
2023-05-29 38.62 38.76 38.62 38.69 0.0M
2023-05-26 38.46 38.74 38.38 38.57 0.0M
2023-05-25 38.74 38.74 38.29 38.29 0.0M
2023-05-24 38.86 38.88 38.77 38.81 0.0M
2023-05-23 38.80 39.02 38.80 39.02 0.0M
2023-05-22 38.84 38.87 38.68 38.85 0.0M
2023-05-19 38.93 38.98 38.80 38.80 0.0M
2023-05-18 38.64 38.88 38.64 38.76 0.0M
2023-05-17 38.17 38.42 38.17 38.37 0.0M
2023-05-16 38.61 38.66 38.31 38.31 0.0M
2023-05-15 38.70 38.77 38.63 38.63 0.0M
2023-05-12 38.47 38.75 38.47 38.66 0.0M
2023-05-11 38.82 38.82 38.35 38.43 0.0M
2023-05-10 38.61 38.61 38.42 38.49 0.0M
2023-05-09 38.55 38.68 38.52 38.68 0.0M
2023-05-08 38.49 38.69 38.49 38.58 0.0M
2023-05-05 37.87 38.63 37.87 38.51 0.0M
2023-05-04 38.00 38.13 37.76 37.76 0.0M
2023-05-03 38.84 38.84 38.35 38.35 0.0M
2023-05-02 39.55 39.55 38.55 38.55 0.0M
2023-04-28 39.09 39.31 39.09 39.31 0.0M
2023-04-27 38.74 38.90 38.72 38.79 0.0M
2023-04-26 39.24 39.24 38.88 38.88 0.0M
2023-04-25 39.59 39.65 39.59 39.59 0.0M
2023-04-24 39.48 39.63 39.48 39.63 0.0M
2023-04-21 39.87 39.90 39.59 39.59 0.0M
2023-04-20 39.95 39.95 39.78 39.78 0.0M
2023-04-19 40.28 40.28 40.07 40.07 0.0M
2023-04-18 40.38 40.38 40.25 40.26 0.0M
2023-04-17 40.39 40.47 40.30 40.37 0.0M
2023-04-14 40.21 40.31 40.21 40.28 0.0M
2023-04-13 40.13 40.13 40.00 40.06 0.0M
2023-04-12 40.51 40.60 40.30 40.30 0.0M
2023-04-11 40.58 40.59 40.37 40.59 0.0M
2023-04-06 40.31 40.44 40.15 40.15 0.0M
2023-04-05 39.85 40.18 39.78 40.13 0.0M
2023-04-04 40.53 40.54 39.78 39.78 0.0M
2023-04-03 40.29 40.35 40.27 40.35 0.0M
2023-03-31 39.41 39.70 39.41 39.70 0.0M
2023-03-30 39.51 39.51 39.31 39.32 0.0M
2023-03-29 39.36 39.37 39.28 39.29 0.0M
2023-03-28 39.14 39.14 38.96 39.12 0.0M
2023-03-27 39.19 39.23 38.98 39.05 0.0M
2023-03-24 38.46 38.71 38.19 38.70 0.0M
2023-03-23 38.49 38.65 38.46 38.55 0.0M
2023-03-22 39.34 39.35 39.25 39.25 0.0M
2023-03-21 38.97 39.29 38.97 39.24 0.0M
2023-03-20 38.35 38.96 38.35 38.89 0.0M
2023-03-17 39.19 39.19 38.68 38.68 0.0M
2023-03-16 38.91 39.10 38.65 38.96 0.0M
2023-03-15 39.35 39.35 38.92 38.92 0.0M
2023-03-14 39.21 39.65 39.21 39.57 0.0M
2023-03-13 39.65 39.65 39.11 39.18 0.0M
2023-03-10 39.92 40.24 39.78 40.24 0.0M
2023-03-09 41.04 41.04 40.90 40.90 0.0M
2023-03-08 41.28 41.32 40.99 40.99 0.0M
2023-03-07 41.38 41.48 41.28 41.28 0.0M
2023-03-06 41.51 41.51 41.27 41.37 0.0M
2023-03-03 41.20 41.38 41.18 41.38 0.0M
2023-03-02 40.88 41.12 40.63 41.08 0.0M
2023-03-01 40.86 40.86 40.55 40.75 0.0M
2023-02-28 41.16 41.31 41.00 41.00 0.0M
2023-02-27 41.46 41.57 41.29 41.29 0.0M
2023-02-24 41.48 41.48 41.11 41.28 0.0M
2023-02-23 41.27 41.36 41.27 41.27 0.0M
2023-02-22 41.13 41.24 41.13 41.23 0.0M
2023-02-21 41.31 41.41 41.20 41.22 0.0M
2023-02-20 41.40 41.43 41.28 41.28 0.0M
2023-02-17 41.66 41.66 41.43 41.43 0.0M
2023-02-16 42.06 42.06 41.89 41.89 0.0M
2023-02-15 41.96 41.99 41.92 41.95 0.0M
2023-02-14 42.16 42.17 41.89 41.89 0.0M
2023-02-13 42.08 42.16 42.04 42.04 0.0M
2023-02-10 41.17 42.00 41.17 41.93 0.0M
2023-02-09 41.58 41.59 41.52 41.54 0.0M
2023-02-08 41.57 41.67 41.44 41.44 0.0M
2023-02-07 41.33 41.38 41.27 41.38 0.0M
2023-02-06 41.00 41.23 40.88 41.23 0.0M
2023-02-03 40.71 41.16 40.51 41.16 0.0M
2023-02-02 40.83 40.99 40.72 40.83 0.0M
2023-02-01 41.60 41.60 41.00 41.04 0.0M
2023-01-31 41.32 41.41 41.09 41.38 0.0M
2023-01-30 41.24 41.50 41.13 41.40 0.0M
2023-01-27 41.87 41.88 41.68 41.76 0.0M
2023-01-26 41.42 41.63 41.40 41.60 0.0M
2023-01-25 41.19 41.20 40.89 41.00 0.0M
2023-01-24 41.14 41.22 40.93 41.06 0.0M
2023-01-23 40.84 41.40 40.84 41.40 0.0M
2023-01-20 40.81 40.88 40.64 40.88 0.0M
2023-01-19 40.71 40.71 40.51 40.65 0.0M
2023-01-18 41.40 41.49 41.23 41.24 0.0M
2023-01-17 41.33 41.62 41.33 41.59 0.0M
2023-01-16 41.50 41.55 41.34 41.52 0.0M
2023-01-13 41.41 41.56 41.31 41.53 0.0M
2023-01-12 41.57 41.63 41.28 41.46 0.0M
2023-01-11 41.42 41.51 41.30 41.40 0.0M
2023-01-10 41.20 41.32 41.15 41.15 0.0M
2023-01-09 41.98 42.16 41.77 41.78 0.0M
2023-01-06 41.71 42.18 41.71 42.18 0.0M
2023-01-05 41.13 41.56 41.13 41.53 0.0M
2023-01-04 41.40 41.47 41.28 41.47 0.0M
2023-01-03 42.35 42.62 41.55 41.55 0.0M
2023-01-02 42.16 42.48 41.96 42.38 0.0M