Invesco STOXX Eu 600 Opt Ind Gds

XNPS
🏛️ ドイツ →
525.90
最終更新: 2025-10-03
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
2025-10-03 528.60 528.60 525.90 525.90 0.0M
2025-10-02 522.40 526.60 522.40 525.30 0.0M
2025-10-01 514.00 518.60 513.60 517.50 0.0M
2025-09-30 511.80 516.10 511.80 516.10 0.0M
2025-09-29 513.80 515.50 512.50 512.50 0.0M
2025-09-26 510.80 513.50 510.60 513.50 0.0M
2025-09-25 509.50 510.90 506.80 508.40 0.0M
2025-09-24 512.20 512.90 511.70 512.10 0.0M
2025-09-23 512.00 513.80 511.50 511.50 0.0M
2025-09-22 509.90 511.00 508.20 510.20 0.0M
2025-09-19 511.20 511.20 508.40 509.90 0.0M
2025-09-18 509.90 511.70 509.30 510.40 0.0M
2025-09-17 509.60 510.30 506.10 506.70 0.0M
2025-09-16 516.20 516.20 508.70 509.30 0.0M
2025-09-15 514.90 517.40 514.50 515.70 0.0M
2025-09-12 511.70 513.10 510.10 511.90 0.0M
2025-09-11 504.20 510.00 504.20 510.00 0.0M
2025-09-10 505.30 505.50 502.50 504.30 0.0M
2025-09-09 502.00 502.00 500.30 500.30 0.0M
2025-09-08 502.90 504.60 499.90 503.80 0.0M
2025-09-05 497.25 500.10 495.75 496.55 0.0M
2025-09-04 494.40 495.95 493.45 494.75 0.0M
2025-09-03 493.25 496.55 492.65 494.25 0.0M
2025-09-02 501.60 501.60 488.85 488.85 0.0M
2025-09-01 499.65 500.60 499.60 500.50 0.0M
2025-08-29 497.00 499.90 495.60 495.60 0.0M
2025-08-28 499.15 499.15 495.00 496.65 0.0M
2025-08-27 498.45 498.45 495.75 496.20 0.0M
2025-08-26 497.75 497.75 495.40 497.35 0.0M
2025-08-25 500.40 501.00 498.65 498.65 0.0M
2025-08-22 496.70 501.90 496.70 501.20 0.0M
2025-08-21 497.20 497.60 495.75 497.00 0.0M
2025-08-20 494.90 500.10 494.90 495.05 0.0M
2025-08-19 502.30 502.30 498.85 502.10 0.0M
2025-08-18 501.60 501.60 499.20 501.50 0.0M
2025-08-15 504.70 504.70 499.55 501.50 0.0M
2025-08-14 495.95 502.50 495.90 502.30 0.0M
2025-08-13 500.60 500.80 496.95 497.80 0.0M
2025-08-12 495.05 498.05 494.25 497.90 0.0M
2025-08-11 495.35 495.55 491.90 491.90 0.0M
2025-08-08 497.70 499.00 496.35 496.90 0.0M
2025-08-07 493.80 498.15 492.85 496.85 0.0M
2025-08-06 494.65 495.55 490.40 493.05 0.0M
2025-08-05 495.00 495.90 490.80 491.75 0.0M
2025-08-04 489.00 491.60 489.00 491.55 0.0M
2025-08-01 494.85 495.90 483.40 484.35 0.0M
2025-07-31 502.90 507.10 499.45 499.45 0.0M
2025-07-30 501.30 503.90 500.50 500.50 0.0M
2025-07-29 498.95 504.10 498.95 500.80 0.0M
2025-07-28 503.00 503.30 497.15 497.15 0.0M
2025-07-25 499.55 500.70 497.45 499.95 0.0M
2025-07-24 504.90 507.30 500.30 500.30 0.0M
2025-07-23 500.20 503.30 500.00 502.90 0.0M
2025-07-22 500.00 500.00 491.15 493.85 0.0M
2025-07-21 503.90 503.90 500.00 501.80 0.0M
2025-07-18 504.50 504.60 501.10 501.90 0.0M
2025-07-17 497.05 503.20 497.05 503.20 0.0M
2025-07-16 490.50 492.80 488.20 488.20 0.0M
2025-07-15 496.10 496.10 492.35 492.35 0.0M
2025-07-14 492.00 493.25 491.20 493.25 0.0M
2025-07-11 497.05 497.05 493.45 495.25 0.0M
2025-07-10 497.30 499.10 497.30 498.70 0.0M
2025-07-09 491.90 496.45 491.90 496.25 0.0M
2025-07-08 489.35 490.40 488.65 490.40 0.0M
2025-07-07 484.15 489.10 484.15 489.10 0.0M
2025-07-04 484.70 484.70 483.00 483.70 0.0M
2025-07-03 486.80 486.95 483.70 486.80 0.0M
2025-07-02 483.35 484.20 481.40 482.90 0.0M
2025-07-01 488.90 488.90 480.25 480.25 0.0M
2025-06-30 494.20 494.20 487.90 487.90 0.0M
2025-06-27 486.05 491.15 486.05 490.95 0.0M
2025-06-26 478.95 483.85 478.40 483.85 0.0M
2025-06-25 478.25 479.80 476.95 476.95 0.0M
2025-06-24 479.45 479.45 475.70 475.70 0.0M
2025-06-23 472.90 473.45 470.25 471.30 0.0M
2025-06-20 476.25 478.25 474.95 474.95 0.0M
2025-06-19 476.25 476.90 473.05 473.05 0.0M
2025-06-18 481.55 482.45 476.80 476.80 0.0M
2025-06-17 480.25 482.80 478.65 481.20 0.0M
2025-06-16 482.75 484.25 482.00 483.80 0.0M
2025-06-13 478.35 481.05 477.80 480.60 0.0M
2025-06-12 483.25 483.85 477.25 481.25 0.0M
2025-06-11 485.60 488.35 483.35 484.45 0.0M
2025-06-10 486.00 488.95 485.20 485.20 0.0M
2025-06-09 488.75 488.75 486.30 488.15 0.0M
2025-06-06 490.35 490.35 487.65 488.90 0.0M
2025-06-05 489.00 492.50 489.00 490.40 0.0M
2025-06-04 485.85 491.40 485.85 488.65 0.0M
2025-06-03 482.50 485.55 480.95 485.55 0.0M
2025-06-02 483.45 483.45 477.65 480.15 0.0M
2025-05-30 483.25 486.55 483.10 483.10 0.0M
2025-05-29 489.25 489.25 482.45 484.45 0.0M
2025-05-28 487.70 487.95 484.90 484.90 0.0M
2025-05-27 483.75 487.10 483.75 486.60 0.0M
2025-05-26 481.40 483.45 481.25 481.90 0.0M
2025-05-23 482.05 482.85 465.30 473.75 0.0M
2025-05-22 479.95 479.95 476.35 479.95 0.0M
2025-05-21 481.40 482.45 480.60 481.80 0.0M
2025-05-20 480.95 482.80 480.95 482.55 0.0M
2025-05-19 475.10 480.25 473.70 480.25 0.0M
2025-05-16 477.55 479.25 477.40 477.40 0.0M
2025-05-15 471.15 477.00 471.15 477.00 0.0M
2025-05-14 476.05 476.05 472.05 472.40 0.0M
2025-05-13 470.70 474.35 470.70 474.35 0.0M
2025-05-12 465.70 472.40 465.55 470.40 0.0M
2025-05-09 464.10 464.10 461.30 461.30 0.0M
2025-05-08 458.15 462.90 458.15 462.85 0.0M
2025-05-07 455.60 456.40 453.15 453.40 0.0M
2025-05-06 457.10 457.10 450.50 456.15 0.0M
2025-05-05 456.70 457.65 456.05 457.65 0.0M
2025-05-02 449.30 456.00 448.55 455.95 0.0M
2025-04-30 439.10 441.40 436.40 439.55 0.0M
2025-04-29 435.95 436.85 433.80 434.80 0.0M
2025-04-28 436.65 437.55 436.00 436.00 0.0M
2025-04-25 435.85 438.20 433.60 436.20 0.0M
2025-04-24 425.85 430.80 423.25 430.80 0.0M
2025-04-23 424.85 428.95 424.00 426.75 0.0M
2025-04-22 418.50 420.00 413.45 419.25 0.0M
2025-04-17 423.90 423.90 417.05 420.05 0.0M
2025-04-16 421.90 422.75 418.25 422.75 0.0M
2025-04-15 422.20 427.15 422.20 426.90 0.0M
2025-04-14 411.65 417.35 410.55 417.30 0.0M
2025-04-11 411.00 411.00 400.55 405.10 0.0M
2025-04-10 431.80 431.80 408.65 408.65 0.0M
2025-04-09 392.70 394.35 382.90 389.05 0.0M
2025-04-08 396.70 406.80 395.35 402.50 0.0M
2025-04-07 373.55 397.15 371.85 388.05 0.0M
2025-04-04 428.45 428.45 397.50 402.35 0.0M
2025-04-03 436.20 440.55 431.40 432.25 0.0M
2025-04-02 452.95 452.95 443.35 448.95 0.0M
2025-04-01 450.05 453.65 449.65 452.85 0.0M
2025-03-31 447.65 450.05 444.15 446.35 0.0M
2025-03-28 460.85 460.85 453.55 455.10 0.0M
2025-03-27 462.75 465.35 461.80 464.35 0.0M
2025-03-26 473.55 473.55 466.50 467.65 0.0M
2025-03-25 466.70 473.25 465.00 471.60 0.0M
2025-03-24 473.65 473.65 468.20 468.20 0.0M
2025-03-21 472.70 472.70 467.35 467.85 0.0M
2025-03-20 479.45 480.60 470.30 475.60 0.0M
2025-03-19 478.75 480.70 477.10 480.25 0.0M
2025-03-18 473.85 480.00 473.85 478.40 0.0M
2025-03-17 472.10 474.55 471.00 473.85 0.0M
2025-03-14 460.40 471.20 460.40 470.65 0.0M
2025-03-13 463.95 464.70 460.30 460.55 0.0M
2025-03-12 461.35 466.20 461.10 464.95 0.0M
2025-03-11 462.25 465.30 455.80 457.70 0.0M
2025-03-10 472.95 472.95 460.20 461.10 0.0M
2025-03-07 477.40 477.40 470.55 472.60 0.0M
2025-03-06 479.50 481.45 474.55 479.55 0.0M
2025-03-05 477.10 478.05 474.95 476.55 0.0M
2025-03-04 474.35 474.35 460.60 460.60 0.0M
2025-03-03 475.00 477.60 470.65 475.65 0.0M
2025-02-28 459.40 462.85 459.40 462.15 0.0M
2025-02-27 464.95 465.05 459.60 462.20 0.0M
2025-02-26 460.60 464.70 460.60 462.45 0.0M
2025-02-25 457.50 458.45 453.85 456.65 0.0M
2025-02-24 460.80 460.80 457.40 457.40 0.0M
2025-02-21 462.35 465.40 460.50 460.50 0.0M
2025-02-20 466.10 468.55 462.00 462.00 0.0M
2025-02-19 471.30 471.50 464.45 465.70 0.0M
2025-02-18 468.95 471.75 467.35 471.15 0.0M
2025-02-17 463.15 467.75 462.55 467.75 0.0M
2025-02-14 456.80 460.75 456.80 459.15 0.0M
2025-02-13 453.40 459.25 452.75 459.25 0.0M
2025-02-12 446.35 447.50 444.65 445.85 0.0M
2025-02-11 443.30 446.75 443.30 446.75 0.0M
2025-02-10 438.60 444.35 438.60 444.20 0.0M
2025-02-07 441.55 441.95 438.55 438.65 0.0M
2025-02-06 438.95 440.85 437.65 439.95 0.0M
2025-02-05 436.00 438.40 436.00 438.40 0.0M
2025-02-04 437.80 438.90 435.40 438.40 0.0M
2025-02-03 434.45 438.00 433.55 438.00 0.0M
2025-01-31 443.45 445.10 442.40 443.40 0.0M
2025-01-30 440.70 441.50 440.05 441.05 0.0M
2025-01-29 438.85 438.85 437.75 437.75 0.0M
2025-01-28 435.55 436.70 433.60 433.60 0.0M
2025-01-27 431.45 435.25 429.65 434.75 0.0M
2025-01-24 444.60 445.10 442.80 443.25 0.0M
2025-01-23 441.00 443.75 439.65 443.75 0.0M
2025-01-22 437.80 441.85 437.80 440.65 0.0M
2025-01-21 431.90 436.10 431.90 436.10 0.0M
2025-01-20 430.85 433.35 430.85 432.70 0.0M
2025-01-17 425.90 430.35 425.90 428.65 0.0M
2025-01-16 422.95 424.25 421.95 424.25 0.0M
2025-01-15 417.80 421.50 417.10 420.20 0.0M
2025-01-14 418.50 419.00 416.05 416.05 0.0M
2025-01-13 416.15 416.35 412.35 415.85 0.0M
2025-01-10 422.30 422.30 418.60 418.60 0.0M
2025-01-09 419.60 423.00 419.60 422.45 0.0M
2025-01-08 422.15 424.55 420.25 421.25 0.0M
2025-01-07 422.80 422.80 419.55 420.55 0.0M
2025-01-06 415.65 421.45 415.65 420.10 0.0M
2025-01-03 417.95 417.95 414.50 415.40 0.0M
2025-01-02 419.90 419.90 415.55 419.50 0.0M