Invesco STOXX Eu600 Opt Cnstrctn

XOPS
🏛️ ドイツ →
687.00
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
2021-12-30 504.20 504.30 503.20 503.80 0.0M
2021-12-29 500.50 503.30 500.50 503.30 0.0M
2021-12-28 498.15 500.50 498.15 500.40 0.0M
2021-12-27 491.20 498.30 491.20 498.30 0.0M
2021-12-23 490.10 493.70 490.10 493.70 0.0M
2021-12-22 482.10 486.50 481.95 486.50 0.0M
2021-12-21 478.65 481.10 478.20 481.10 0.0M
2021-12-20 466.60 473.05 466.60 472.90 0.0M
2021-12-17 483.20 483.20 475.45 478.40 0.0M
2021-12-16 483.60 484.75 482.95 482.95 0.0M
2021-12-15 476.40 479.05 476.40 477.40 0.0M
2021-12-14 481.50 481.85 474.80 474.80 0.0M
2021-12-13 483.15 483.15 479.20 479.20 0.0M
2021-12-10 484.50 484.55 482.50 482.50 0.0M
2021-12-09 487.90 487.90 485.10 485.40 0.0M
2021-12-08 491.05 491.05 486.40 486.40 0.0M
2021-12-07 484.35 490.95 484.35 490.95 0.0M
2021-12-06 474.95 480.00 474.35 479.50 0.0M
2021-12-03 476.40 476.40 470.15 470.15 0.0M
2021-12-02 471.65 474.10 471.25 474.10 0.0M
2021-12-01 473.85 476.45 471.15 476.45 0.0M
2021-11-30 465.55 468.65 465.55 468.65 0.0M
2021-11-29 474.50 474.50 469.35 471.15 0.0M
2021-11-26 469.70 476.35 467.65 467.65 0.0M
2021-11-25 487.65 488.85 487.65 488.85 0.0M
2021-11-24 487.85 488.05 484.00 487.50 0.0M
2021-11-23 483.25 490.80 483.25 485.00 0.0M
2021-11-22 488.70 488.70 486.90 486.90 0.0M
2021-11-19 491.55 492.80 487.70 488.85 0.0M
2021-11-18 495.05 495.05 491.55 491.55 0.0M
2021-11-17 493.00 495.15 493.00 494.50 0.0M
2021-11-16 495.25 495.25 493.35 494.00 0.0M
2021-11-15 494.65 495.85 493.70 495.80 0.0M
2021-11-12 493.40 499.05 492.80 495.55 0.0M
2021-11-11 487.15 494.30 487.15 494.00 0.0M
2021-11-10 486.80 486.80 484.35 486.80 0.0M
2021-11-09 486.70 489.30 485.95 485.95 0.0M
2021-11-08 487.25 487.35 485.50 487.35 0.0M
2021-11-05 485.00 485.90 483.55 485.90 0.0M
2021-11-04 484.05 485.50 482.95 485.20 0.0M
2021-11-03 483.55 483.70 482.80 483.70 0.0M
2021-11-02 479.80 482.65 479.35 482.35 0.0M
2021-11-01 480.70 481.60 477.10 480.75 0.0M
2021-10-29 474.25 475.75 470.40 475.75 0.0M
2021-10-28 471.60 475.30 471.60 475.30 0.0M
2021-10-27 473.60 473.60 472.45 473.35 0.0M
2021-10-26 471.45 474.90 471.45 474.10 0.0M
2021-10-25 472.30 472.30 470.10 471.30 0.0M
2021-10-22 470.55 473.70 469.30 472.60 0.0M
2021-10-21 468.40 470.70 468.40 469.90 0.0M
2021-10-20 469.30 472.85 469.30 472.85 0.0M
2021-10-19 466.95 470.60 466.05 470.60 0.0M
2021-10-18 465.85 465.85 461.75 464.55 0.0M
2021-10-15 464.00 466.95 464.00 466.95 0.0M
2021-10-14 460.40 462.50 460.40 462.15 0.0M
2021-10-13 451.80 458.70 451.80 458.45 0.0M
2021-10-12 448.95 455.95 448.95 454.95 0.0M
2021-10-11 454.75 455.95 452.50 455.95 0.0M
2021-10-08 459.00 459.10 455.95 457.50 0.0M
2021-10-07 457.55 460.30 457.35 459.95 0.0M
2021-10-06 447.45 449.55 440.90 449.15 0.0M
2021-10-05 451.70 453.40 449.85 453.40 0.0M
2021-10-04 453.25 454.50 451.75 451.75 0.0M
2021-10-01 447.30 454.40 447.30 454.40 0.0M
2021-09-30 462.85 462.85 456.35 456.35 0.0M
2021-09-29 460.20 461.90 459.00 459.00 0.0M
2021-09-28 468.10 468.10 458.65 458.65 0.0M
2021-09-27 475.70 475.70 470.15 470.15 0.0M
2021-09-24 473.40 473.40 472.00 472.30 0.0M
2021-09-23 478.50 478.50 475.90 475.95 0.0M
2021-09-22 473.40 474.55 472.65 474.55 0.0M
2021-09-21 468.25 471.95 468.25 470.80 0.0M
2021-09-20 463.95 464.75 462.10 464.60 0.0M
2021-09-17 483.30 483.30 472.25 472.25 0.0M
2021-09-16 480.10 480.95 479.65 479.65 0.0M
2021-09-15 484.30 484.30 477.35 477.40 0.0M
2021-09-14 484.20 484.60 483.05 484.60 0.0M
2021-09-13 482.30 487.70 482.30 483.85 0.0M
2021-09-10 484.90 484.90 478.80 479.50 0.0M
2021-09-09 479.45 483.85 479.45 483.85 0.0M
2021-09-08 481.05 482.70 480.50 481.15 0.0M
2021-09-07 487.50 487.50 484.85 486.30 0.0M
2021-09-06 489.85 489.85 489.10 489.10 0.0M
2021-09-03 494.85 494.85 490.05 490.05 0.0M
2021-09-02 493.40 495.30 493.40 494.90 0.0M
2021-09-01 492.90 493.65 491.90 493.25 0.0M
2021-08-31 493.00 493.00 490.40 490.40 0.0M
2021-08-30 493.30 493.45 492.05 492.75 0.0M
2021-08-27 491.45 493.95 491.05 493.95 0.0M
2021-08-26 489.40 492.35 489.40 492.35 0.0M
2021-08-25 491.65 491.65 489.55 489.85 0.0M
2021-08-24 492.55 492.55 488.50 490.30 0.0M
2021-08-23 490.50 490.50 489.00 490.45 0.0M
2021-08-20 487.00 487.35 482.85 487.35 0.0M
2021-08-19 487.10 487.10 482.05 486.20 0.0M
2021-08-18 491.30 491.70 490.50 491.70 0.0M
2021-08-17 490.40 491.95 490.40 491.05 0.0M
2021-08-16 493.05 493.75 492.10 492.80 0.0M
2021-08-13 495.50 495.95 495.45 495.45 0.0M
2021-08-12 493.35 495.15 492.70 494.85 0.0M
2021-08-11 487.60 492.30 487.60 492.15 0.0M
2021-08-10 484.15 486.80 484.15 486.40 0.0M
2021-08-09 484.80 484.80 482.80 482.80 0.0M
2021-08-06 484.60 486.30 484.55 484.55 0.0M
2021-08-05 483.70 485.95 483.70 485.95 0.0M
2021-08-04 481.50 484.05 481.50 484.05 0.0M
2021-08-03 478.00 480.50 478.00 480.05 0.0M
2021-08-02 479.60 481.95 476.75 478.75 0.0M
2021-07-30 476.60 477.10 476.60 477.10 0.0M
2021-07-29 476.90 479.25 476.90 478.00 0.0M
2021-07-28 471.40 475.60 471.40 475.60 0.0M
2021-07-27 473.00 473.00 471.05 471.05 0.0M
2021-07-26 473.75 474.70 472.45 474.55 0.0M
2021-07-23 472.90 475.60 472.90 475.60 0.0M
2021-07-22 468.85 472.15 468.85 469.85 0.0M
2021-07-21 461.20 465.90 460.85 465.90 0.0M
2021-07-20 457.60 458.35 455.70 458.35 0.0M
2021-07-19 460.80 460.80 451.55 452.95 0.0M
2021-07-16 468.25 468.25 465.35 465.35 0.0M
2021-07-15 469.25 469.25 466.65 467.35 0.0M
2021-07-14 470.35 470.35 468.45 470.00 0.0M
2021-07-13 471.25 472.50 471.25 472.50 0.0M
2021-07-12 469.85 471.25 467.20 471.25 0.0M
2021-07-09 464.60 469.20 464.60 469.20 0.0M
2021-07-08 465.60 465.60 461.10 462.45 0.0M
2021-07-07 466.60 469.35 466.60 469.35 0.0M
2021-07-06 464.75 466.35 462.80 463.75 0.0M
2021-07-05 463.15 465.55 463.15 465.55 0.0M
2021-07-02 465.65 465.65 464.10 464.60 0.0M
2021-07-01 464.10 464.55 459.50 464.40 0.0M
2021-06-30 464.60 464.60 459.70 459.70 0.0M
2021-06-29 463.85 464.90 463.85 464.85 0.0M
2021-06-28 468.15 468.15 462.00 462.00 0.0M
2021-06-25 471.60 472.05 469.45 469.45 0.0M
2021-06-24 465.20 468.45 465.20 468.45 0.0M
2021-06-23 468.05 468.05 462.50 462.50 0.0M
2021-06-22 464.60 467.15 463.20 467.15 0.0M
2021-06-21 456.45 463.60 456.45 463.60 0.0M
2021-06-18 467.05 467.05 457.90 459.60 0.0M
2021-06-17 467.65 467.65 466.70 467.55 0.0M
2021-06-16 471.35 471.35 468.30 469.45 0.0M
2021-06-15 470.35 471.20 469.55 469.55 0.0M
2021-06-14 471.50 471.50 468.75 469.05 0.0M
2021-06-11 466.25 470.05 466.25 468.65 0.0M
2021-06-10 467.80 468.20 465.75 465.75 0.0M
2021-06-09 467.10 467.10 466.55 467.10 0.0M
2021-06-08 466.25 468.50 465.25 467.70 0.0M
2021-06-07 464.55 466.75 464.55 465.10 0.0M
2021-06-04 463.80 464.35 462.95 464.10 0.0M
2021-06-03 463.30 463.30 460.45 463.30 0.0M
2021-06-02 463.75 463.75 460.20 462.15 0.0M
2021-06-01 459.05 462.55 457.85 462.55 0.0M
2021-05-31 456.90 458.80 455.75 455.75 0.0M
2021-05-28 457.60 458.20 457.55 457.55 0.0M
2021-05-27 455.35 457.20 455.35 457.20 0.0M
2021-05-26 456.10 456.10 454.55 455.15 0.0M
2021-05-25 456.70 456.70 455.40 455.40 0.0M
2021-05-21 450.25 453.05 449.95 453.05 0.0M
2021-05-20 445.00 449.00 444.85 449.00 0.0M
2021-05-19 445.00 445.20 438.30 442.35 0.0M
2021-05-18 453.40 453.40 449.60 449.60 0.0M
2021-05-17 453.65 453.65 448.45 450.35 0.0M
2021-05-14 450.10 452.60 446.90 452.60 0.0M
2021-05-13 443.25 448.60 441.85 447.90 0.0M
2021-05-12 447.55 449.05 447.55 449.05 0.0M
2021-05-11 452.60 452.60 445.45 447.65 0.0M
2021-05-10 460.60 460.60 456.25 457.70 0.0M
2021-05-07 460.75 460.75 458.05 459.45 0.0M
2021-05-06 454.65 457.80 453.15 457.80 0.0M
2021-05-05 446.60 455.55 446.60 455.55 0.0M
2021-05-04 444.20 448.80 441.85 441.85 0.0M
2021-05-03 439.80 443.25 439.80 443.25 0.0M
2021-04-30 442.20 443.40 438.85 438.85 0.0M
2021-04-29 441.45 441.45 439.05 439.15 0.0M
2021-04-28 441.00 441.65 439.50 440.80 0.0M
2021-04-27 441.20 441.65 439.65 441.65 0.0M
2021-04-26 438.10 441.60 438.10 440.75 0.0M
2021-04-23 436.90 438.35 435.90 438.35 0.0M
2021-04-22 437.30 437.55 434.70 436.90 0.0M
2021-04-21 436.60 437.40 434.85 436.80 0.0M
2021-04-20 441.05 441.80 433.40 433.75 0.0M
2021-04-19 441.95 443.35 440.60 441.05 0.0M
2021-04-16 436.90 441.00 436.90 441.00 0.0M
2021-04-15 436.85 436.85 434.45 434.90 0.0M
2021-04-14 436.70 437.30 434.20 434.70 0.0M
2021-04-13 438.10 439.25 436.45 437.80 0.0M
2021-04-12 437.95 438.90 436.80 436.80 0.0M
2021-04-09 436.50 439.60 436.50 439.60 0.0M
2021-04-08 433.50 435.55 432.85 435.55 0.0M
2021-04-07 433.35 433.35 432.00 432.25 0.0M
2021-04-06 435.25 435.25 432.05 432.30 0.0M
2021-04-01 425.85 430.50 425.85 429.55 0.0M
2021-03-31 427.70 430.30 426.45 426.45 0.0M
2021-03-30 426.55 427.35 425.45 427.35 0.0M
2021-03-29 422.90 424.15 422.90 422.90 0.0M
2021-03-26 420.55 423.00 420.20 421.90 0.0M
2021-03-25 413.35 417.55 412.35 417.55 0.0M
2021-03-24 408.15 415.70 408.15 415.70 0.0M
2021-03-23 410.65 413.50 410.55 410.55 0.0M
2021-03-22 409.55 412.80 409.55 411.35 0.0M
2021-03-19 413.55 416.85 412.85 413.10 0.0M
2021-03-18 418.45 418.45 417.75 418.45 0.0M
2021-03-17 418.75 418.75 415.85 416.80 0.0M
2021-03-16 420.30 420.30 419.60 419.70 0.0M
2021-03-15 422.95 422.95 418.65 419.20 0.0M
2021-03-12 418.00 421.00 418.00 421.00 0.0M
2021-03-11 418.45 420.55 418.45 419.35 0.0M
2021-03-10 413.80 417.75 413.65 416.90 0.0M
2021-03-09 410.55 414.75 410.55 414.60 0.0M
2021-03-08 404.25 411.90 403.30 411.80 0.0M
2021-03-05 401.70 402.10 399.40 399.40 0.0M
2021-03-04 401.50 403.80 401.50 403.80 0.0M
2021-03-03 400.20 402.20 400.15 401.40 0.0M
2021-03-02 393.80 400.10 393.80 398.00 0.0M
2021-03-01 391.55 394.85 391.15 394.85 0.0M
2021-02-26 386.80 389.45 386.75 386.75 0.0M
2021-02-25 396.30 396.30 391.60 391.60 0.0M
2021-02-24 392.40 395.20 392.30 394.50 0.0M
2021-02-23 391.60 391.60 383.95 390.45 0.0M
2021-02-22 388.60 390.60 387.65 390.40 0.0M
2021-02-19 387.90 392.50 387.75 391.70 0.0M
2021-02-18 389.40 390.35 386.50 386.80 0.0M
2021-02-17 392.65 392.65 388.70 389.05 0.0M
2021-02-16 398.55 398.55 394.35 394.35 0.0M
2021-02-15 396.00 397.95 396.00 397.90 0.0M
2021-02-12 390.75 393.00 390.50 392.95 0.0M
2021-02-11 389.15 392.60 389.15 392.60 0.0M
2021-02-10 391.90 392.40 388.90 388.90 0.0M
2021-02-09 394.40 394.40 391.50 392.00 0.0M
2021-02-08 392.85 394.95 392.85 394.30 0.0M
2021-02-05 390.90 396.25 390.90 391.85 0.0M
2021-02-04 387.75 389.90 386.00 389.80 0.0M
2021-02-03 390.25 390.25 386.65 386.65 0.0M
2021-02-02 383.05 387.75 383.05 387.50 0.0M
2021-02-01 376.20 381.80 376.20 380.40 0.0M
2021-01-29 376.15 378.80 373.15 373.60 0.0M
2021-01-28 372.65 384.70 371.85 383.35 0.0M
2021-01-27 380.25 382.10 373.95 377.10 0.0M
2021-01-26 382.65 386.40 382.65 382.75 0.0M
2021-01-25 393.15 393.15 383.80 383.80 0.0M
2021-01-22 392.15 392.15 388.30 390.50 0.0M
2021-01-21 400.90 400.90 394.50 394.50 0.0M
2021-01-20 398.05 398.40 396.30 396.45 0.0M
2021-01-19 398.15 398.15 395.30 395.30 0.0M
2021-01-18 394.20 396.25 394.20 395.70 0.0M
2021-01-15 398.00 398.00 395.50 395.85 0.0M
2021-01-14 400.25 401.45 400.15 401.45 0.0M
2021-01-13 402.30 402.30 401.60 401.60 0.0M
2021-01-12 401.65 401.65 399.35 400.95 0.0M
2021-01-11 404.75 404.75 397.15 399.60 0.0M
2021-01-08 406.15 406.15 403.50 404.90 0.0M
2021-01-07 401.60 403.55 399.50 402.55 0.0M
2021-01-06 385.50 394.85 385.50 393.15 0.0M
2021-01-05 382.75 382.75 381.10 381.25 0.0M
2021-01-04 385.50 386.70 382.90 382.90 0.0M