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
2023-12-29 553.30 555.40 553.20 554.30 0.0M
2023-12-28 555.10 555.10 551.50 552.10 0.0M
2023-12-27 550.00 553.00 550.00 553.00 0.0M
2023-12-22 549.50 551.70 549.50 551.20 0.0M
2023-12-21 547.40 550.10 547.40 549.80 0.0M
2023-12-20 550.80 550.80 548.10 549.90 0.0M
2023-12-19 544.60 548.40 544.60 548.40 0.0M
2023-12-18 549.20 549.20 543.30 543.50 0.0M
2023-12-15 556.00 556.00 551.70 554.40 0.0M
2023-12-14 543.30 550.50 543.30 549.90 0.0M
2023-12-13 534.70 536.60 533.30 533.30 0.0M
2023-12-12 535.10 535.10 533.10 533.10 0.0M
2023-12-11 530.10 533.60 530.10 533.00 0.0M
2023-12-08 525.10 529.10 525.10 529.10 0.0M
2023-12-07 525.10 525.80 524.30 524.80 0.0M
2023-12-06 520.50 524.90 519.70 524.90 0.0M
2023-12-05 513.70 519.10 513.70 519.10 0.0M
2023-12-04 514.80 514.80 513.20 513.40 0.0M
2023-12-01 512.80 516.20 510.70 515.70 0.0M
2023-11-30 508.50 511.00 508.50 511.00 0.0M
2023-11-29 503.70 508.00 503.70 507.50 0.0M
2023-11-28 501.10 501.10 497.65 501.10 0.0M
2023-11-27 499.85 501.10 499.85 500.30 0.0M
2023-11-24 498.00 501.90 498.00 501.10 0.0M
2023-11-23 500.30 500.30 498.90 498.90 0.0M
2023-11-22 498.05 500.20 498.05 499.75 0.0M
2023-11-21 495.65 497.75 495.65 496.20 0.0M
2023-11-20 495.85 496.45 493.00 493.10 0.0M
2023-11-17 491.50 497.55 491.50 495.50 0.0M
2023-11-16 492.55 494.05 490.15 490.15 0.0M
2023-11-15 493.75 496.05 493.15 493.70 0.0M
2023-11-14 479.05 491.40 478.95 491.40 0.0M
2023-11-13 476.95 478.55 476.00 478.55 0.0M
2023-11-10 475.60 476.35 473.50 475.90 0.0M
2023-11-09 472.40 478.85 472.40 478.85 0.0M
2023-11-08 467.10 474.05 467.10 472.95 0.0M
2023-11-07 469.60 470.65 469.10 470.65 0.0M
2023-11-06 475.20 475.20 469.25 470.90 0.0M
2023-11-03 473.55 477.50 473.05 477.30 0.0M
2023-11-02 465.05 475.25 465.05 471.90 0.0M
2023-11-01 456.40 460.10 453.35 459.10 0.0M
2023-10-31 452.45 456.25 452.45 456.25 0.0M
2023-10-30 452.50 453.60 450.80 451.95 0.0M
2023-10-27 447.25 451.45 447.25 447.25 0.0M
2023-10-26 443.05 449.00 443.05 447.85 0.0M
2023-10-25 449.95 449.95 444.75 448.35 0.0M
2023-10-24 451.20 451.80 448.15 451.25 0.0M
2023-10-23 450.85 451.80 447.60 451.80 0.0M
2023-10-20 453.70 453.70 449.05 449.05 0.0M
2023-10-19 456.00 460.90 455.50 456.95 0.0M
2023-10-18 468.35 468.75 460.35 460.55 0.0M
2023-10-17 472.35 472.35 468.00 471.30 0.0M
2023-10-16 474.65 476.20 472.85 474.50 0.0M
2023-10-13 479.50 479.50 475.50 475.50 0.0M
2023-10-12 484.85 485.50 480.60 480.60 0.0M
2023-10-11 475.80 480.45 475.80 480.45 0.0M
2023-10-10 474.10 480.15 474.10 480.15 0.0M
2023-10-09 468.85 469.05 468.35 469.05 0.0M
2023-10-06 467.15 472.85 467.15 472.85 0.0M
2023-10-05 466.80 467.50 464.00 464.85 0.0M
2023-10-04 461.15 466.45 461.15 465.70 0.0M
2023-10-03 469.25 472.30 463.40 464.90 0.0M
2023-10-02 484.00 484.00 471.65 472.80 0.0M
2023-09-29 480.55 485.00 479.40 479.40 0.0M
2023-09-28 476.35 479.35 472.90 479.35 0.0M
2023-09-27 474.25 475.45 473.95 473.95 0.0M
2023-09-26 473.10 473.90 473.10 473.85 0.0M
2023-09-25 473.75 474.30 471.75 473.60 0.0M
2023-09-22 473.80 474.20 473.10 474.15 0.0M
2023-09-21 483.65 483.65 478.75 478.75 0.0M
2023-09-20 482.55 487.40 482.55 486.95 0.0M
2023-09-19 478.70 480.40 476.90 478.70 0.0M
2023-09-18 484.80 484.80 480.00 480.10 0.0M
2023-09-15 488.60 489.15 484.90 484.90 0.0M
2023-09-14 473.00 480.50 471.90 480.50 0.0M
2023-09-13 473.20 473.25 470.60 472.10 0.0M
2023-09-12 479.90 479.90 476.00 476.00 0.0M
2023-09-11 481.45 481.45 478.85 479.90 0.0M
2023-09-08 482.90 482.90 478.10 478.20 0.0M
2023-09-07 481.20 481.65 481.20 481.25 0.0M
2023-09-06 479.05 480.65 478.95 480.65 0.0M
2023-09-05 481.95 483.70 481.70 481.70 0.0M
2023-09-04 490.55 491.55 486.35 486.65 0.0M
2023-09-01 491.65 491.65 487.55 487.55 0.0M
2023-08-31 488.90 491.95 488.90 490.30 0.0M
2023-08-30 490.35 490.35 486.30 488.30 0.0M
2023-08-29 488.15 489.50 486.55 489.50 0.0M
2023-08-28 484.40 487.05 482.30 486.50 0.0M
2023-08-25 478.40 481.70 478.40 480.00 0.0M
2023-08-24 486.70 486.70 478.90 478.90 0.0M
2023-08-23 484.65 485.20 481.50 482.75 0.0M
2023-08-22 480.75 484.60 480.75 482.95 0.0M
2023-08-21 479.95 481.60 476.80 477.40 0.0M
2023-08-18 480.70 480.70 476.80 480.50 0.0M
2023-08-17 489.80 489.80 484.35 484.35 0.0M
2023-08-16 492.90 494.70 492.90 493.70 0.0M
2023-08-15 498.80 498.80 493.65 494.35 0.0M
2023-08-14 495.60 499.30 495.60 498.45 0.0M
2023-08-11 498.25 498.25 496.10 497.05 0.0M
2023-08-10 501.90 502.40 500.10 501.90 0.0M
2023-08-09 505.40 505.40 499.80 500.40 0.0M
2023-08-08 501.80 503.60 500.00 500.10 0.0M
2023-08-07 501.70 504.30 499.80 503.70 0.0M
2023-08-04 498.35 506.20 497.80 505.50 0.0M
2023-08-03 498.65 500.70 497.50 500.30 0.0M
2023-08-02 501.00 503.90 501.00 503.30 0.0M
2023-08-01 508.20 508.20 505.90 505.90 0.0M
2023-07-31 510.20 511.90 510.00 510.30 0.0M
2023-07-28 510.70 513.40 509.30 513.40 0.0M
2023-07-27 506.70 515.50 506.70 513.90 0.0M
2023-07-26 503.40 503.40 498.10 500.80 0.0M
2023-07-25 498.80 503.80 498.80 503.80 0.0M
2023-07-24 497.35 501.10 497.35 499.05 0.0M
2023-07-21 497.40 499.05 497.20 499.00 0.0M
2023-07-20 495.85 500.00 495.85 499.40 0.0M
2023-07-19 497.35 498.00 495.60 495.80 0.0M
2023-07-18 488.85 493.70 488.85 493.70 0.0M
2023-07-17 489.60 492.55 488.30 489.55 0.0M
2023-07-14 490.20 492.45 490.20 491.75 0.0M
2023-07-13 488.50 491.75 488.50 489.85 0.0M
2023-07-12 483.45 492.30 483.45 490.75 0.0M
2023-07-11 476.30 482.75 476.30 482.75 0.0M
2023-07-10 466.20 470.95 466.20 470.95 0.0M
2023-07-07 465.85 469.00 465.25 468.40 0.0M
2023-07-06 474.65 475.25 465.80 466.40 0.0M
2023-07-05 481.95 483.45 480.75 481.70 0.0M
2023-07-04 488.00 488.00 486.15 486.30 0.0M
2023-07-03 490.80 491.20 488.40 488.40 0.0M
2023-06-30 484.65 489.95 484.65 489.25 0.0M
2023-06-29 483.15 483.20 481.90 481.95 0.0M
2023-06-28 482.10 482.50 482.10 482.50 0.0M
2023-06-27 475.60 476.65 472.70 476.65 0.0M
2023-06-26 474.30 474.30 472.30 473.35 0.0M
2023-06-23 473.65 474.05 470.70 472.80 0.0M
2023-06-22 472.00 473.65 470.75 473.65 0.0M
2023-06-21 476.75 477.15 473.90 476.10 0.0M
2023-06-20 477.65 478.30 474.00 477.15 0.0M
2023-06-19 487.75 487.75 480.05 481.15 0.0M
2023-06-16 489.55 492.15 487.60 491.20 0.0M
2023-06-15 495.50 495.50 484.20 490.35 0.0M
2023-06-14 490.40 494.05 490.40 493.35 0.0M
2023-06-13 489.60 490.05 486.30 489.25 0.0M
2023-06-12 483.80 486.45 483.80 485.95 0.0M
2023-06-09 485.95 485.95 481.10 481.10 0.0M
2023-06-08 482.65 485.80 482.65 485.00 0.0M
2023-06-07 482.75 484.40 482.75 483.65 0.0M
2023-06-06 480.30 481.85 479.45 481.85 0.0M
2023-06-05 483.85 484.90 480.35 480.65 0.0M
2023-06-02 476.75 482.40 476.10 481.75 0.0M
2023-06-01 472.45 472.90 469.50 472.50 0.0M
2023-05-31 468.45 472.35 468.45 468.85 0.0M
2023-05-30 477.85 480.30 473.00 474.85 0.0M
2023-05-29 481.00 481.00 478.05 478.05 0.0M
2023-05-26 477.15 478.55 476.25 478.55 0.0M
2023-05-25 477.00 477.00 473.55 474.65 0.0M
2023-05-24 479.05 479.05 475.10 476.45 0.0M
2023-05-23 489.55 489.55 485.35 485.35 0.0M
2023-05-22 491.00 491.95 491.00 491.95 0.0M
2023-05-19 489.25 494.00 489.25 493.50 0.0M
2023-05-18 487.65 489.35 486.85 486.85 0.0M
2023-05-17 482.55 485.50 482.55 485.20 0.0M
2023-05-16 484.85 486.55 483.05 484.10 0.0M
2023-05-15 486.80 487.85 486.25 486.85 0.0M
2023-05-12 485.95 486.30 484.90 484.90 0.0M
2023-05-11 484.75 484.75 481.35 483.45 0.0M
2023-05-10 484.45 484.45 482.10 482.70 0.0M
2023-05-09 483.70 484.30 480.95 484.30 0.0M
2023-05-08 480.40 484.15 480.40 484.15 0.0M
2023-05-05 476.85 482.05 476.25 482.05 0.0M
2023-05-04 473.50 476.35 473.50 476.35 0.0M
2023-05-03 476.35 478.15 476.35 476.95 0.0M
2023-05-02 482.05 482.05 473.40 473.55 0.0M
2023-04-28 479.85 481.65 476.35 481.65 0.0M
2023-04-27 471.25 476.20 471.25 475.30 0.0M
2023-04-26 477.95 477.95 469.55 473.75 0.0M
2023-04-25 477.35 477.35 474.85 476.95 0.0M
2023-04-24 480.20 482.00 479.85 481.20 0.0M
2023-04-21 480.55 480.55 476.15 479.40 0.0M
2023-04-20 480.15 480.15 477.80 480.15 0.0M
2023-04-19 479.35 481.20 478.95 480.60 0.0M
2023-04-18 476.95 480.20 476.95 479.40 0.0M
2023-04-17 475.00 476.65 474.35 474.80 0.0M
2023-04-14 470.20 472.10 470.20 472.10 0.0M
2023-04-13 466.25 468.65 466.25 468.30 0.0M
2023-04-12 465.95 465.95 463.30 463.80 0.0M
2023-04-11 462.75 462.80 460.40 462.30 0.0M
2023-04-06 455.75 458.20 454.65 454.85 0.0M
2023-04-05 467.45 467.45 456.20 456.20 0.0M
2023-04-04 473.40 474.85 468.70 468.70 0.0M
2023-04-03 475.20 475.20 471.95 472.15 0.0M
2023-03-31 473.90 477.45 472.60 475.95 0.0M
2023-03-30 471.40 474.15 471.30 472.65 0.0M
2023-03-29 464.30 466.95 464.30 466.95 0.0M
2023-03-28 463.15 463.15 458.90 460.25 0.0M
2023-03-27 461.50 461.50 458.60 459.00 0.0M
2023-03-24 463.15 463.15 451.85 452.20 0.0M
2023-03-23 468.90 468.90 465.70 467.40 0.0M
2023-03-22 475.00 475.00 472.40 472.40 0.0M
2023-03-21 472.25 477.95 472.25 476.15 0.0M
2023-03-20 461.90 469.35 461.90 467.60 0.0M
2023-03-17 472.80 472.80 461.90 461.90 0.0M
2023-03-16 468.50 468.70 459.00 468.70 0.0M
2023-03-15 474.40 474.40 461.05 461.05 0.0M
2023-03-14 467.75 477.20 467.75 476.10 0.0M
2023-03-13 477.50 477.60 465.05 467.20 0.0M
2023-03-10 476.75 480.15 476.75 479.15 0.0M
2023-03-09 484.40 485.30 483.10 485.30 0.0M
2023-03-08 483.10 485.60 483.10 485.60 0.0M
2023-03-07 487.25 490.40 484.75 484.75 0.0M
2023-03-06 491.10 491.10 488.40 489.10 0.0M
2023-03-03 489.05 490.10 488.55 488.80 0.0M
2023-03-02 480.40 485.25 480.40 484.75 0.0M
2023-03-01 480.25 482.05 478.25 478.25 0.0M
2023-02-28 479.40 480.90 478.60 479.25 0.0M
2023-02-27 481.60 483.90 480.25 482.70 0.0M
2023-02-24 484.35 484.60 474.85 474.85 0.0M
2023-02-23 481.90 484.80 479.45 479.45 0.0M
2023-02-22 478.00 481.05 475.60 481.05 0.0M
2023-02-21 482.90 482.90 477.65 480.80 0.0M
2023-02-20 485.70 485.75 483.65 483.65 0.0M
2023-02-17 479.85 484.35 479.85 484.35 0.0M
2023-02-16 485.00 485.00 479.90 479.90 0.0M
2023-02-15 473.65 481.65 473.65 481.55 0.0M
2023-02-14 475.90 475.90 472.60 472.60 0.0M
2023-02-13 468.15 473.90 468.15 473.50 0.0M
2023-02-10 468.25 468.25 462.55 466.35 0.0M
2023-02-09 470.90 474.30 470.30 470.30 0.0M
2023-02-08 476.15 476.15 465.50 465.50 0.0M
2023-02-07 474.35 474.35 470.85 471.55 0.0M
2023-02-06 475.50 475.50 471.55 473.35 0.0M
2023-02-03 477.10 478.50 472.20 478.50 0.0M
2023-02-02 470.70 479.40 470.70 479.40 0.0M
2023-02-01 463.70 466.60 462.80 465.75 0.0M
2023-01-31 462.95 462.95 460.00 462.05 0.0M
2023-01-30 464.00 464.00 462.65 463.65 0.0M
2023-01-27 461.60 466.65 461.60 466.65 0.0M
2023-01-26 459.60 460.55 459.60 460.55 0.0M
2023-01-25 460.70 460.70 457.25 458.25 0.0M
2023-01-24 460.45 460.45 456.90 459.70 0.0M
2023-01-23 455.75 458.05 454.75 458.05 0.0M
2023-01-20 453.35 454.15 453.25 453.25 0.0M
2023-01-19 455.65 455.65 451.80 451.80 0.0M
2023-01-18 457.80 461.15 457.80 460.15 0.0M
2023-01-17 454.45 456.05 453.65 456.05 0.0M
2023-01-16 450.35 453.95 450.35 453.40 0.0M
2023-01-13 448.30 449.40 448.30 449.40 0.0M
2023-01-12 444.45 449.05 444.45 448.50 0.0M
2023-01-11 440.70 444.50 440.70 444.50 0.0M
2023-01-10 441.50 442.80 441.50 442.80 0.0M
2023-01-09 440.80 447.65 440.80 446.80 0.0M
2023-01-06 431.15 436.80 425.80 436.80 0.0M
2023-01-05 430.65 433.00 430.65 430.90 0.0M
2023-01-04 425.60 432.75 425.60 432.75 0.0M
2023-01-03 416.40 420.90 416.40 420.90 0.0M
2023-01-02 413.15 417.75 413.15 417.40 0.0M