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
2021-12-30 355.65 355.65 354.00 354.25 0.0M
2021-12-29 355.10 355.25 355.05 355.05 0.0M
2021-12-28 352.80 355.30 352.80 355.30 0.0M
2021-12-27 348.65 352.70 348.65 352.70 0.0M
2021-12-23 346.70 350.65 346.70 350.65 0.0M
2021-12-22 341.05 345.05 341.05 345.05 0.0M
2021-12-21 337.80 339.70 337.80 339.70 0.0M
2021-12-20 330.65 334.55 330.65 333.65 0.0M
2021-12-17 340.50 340.65 336.40 338.30 0.0M
2021-12-16 343.60 347.05 341.20 341.20 0.0M
2021-12-15 337.80 338.15 336.60 337.00 0.0M
2021-12-14 344.05 344.05 335.95 335.95 0.0M
2021-12-13 343.85 345.85 342.45 342.45 0.0M
2021-12-10 344.30 344.40 343.30 343.30 0.0M
2021-12-09 347.90 347.90 345.10 345.70 0.0M
2021-12-08 347.90 350.20 346.75 346.75 0.0M
2021-12-07 342.95 348.70 342.95 347.80 0.0M
2021-12-06 334.95 338.95 332.70 338.65 0.0M
2021-12-03 337.50 337.75 330.55 331.80 0.0M
2021-12-02 334.35 335.65 332.10 335.65 0.0M
2021-12-01 334.85 338.60 333.10 338.60 0.0M
2021-11-30 330.20 335.45 328.35 330.95 0.0M
2021-11-29 336.35 336.35 334.40 334.40 0.0M
2021-11-26 335.00 336.90 332.35 332.35 0.0M
2021-11-25 346.20 347.20 346.15 347.05 0.0M
2021-11-24 347.40 347.40 343.95 344.65 0.0M
2021-11-23 348.30 348.50 345.10 345.10 0.0M
2021-11-22 354.15 354.65 351.75 351.75 0.0M
2021-11-19 353.15 353.80 352.75 352.90 0.0M
2021-11-18 354.80 354.80 352.75 352.75 0.0M
2021-11-17 353.75 354.85 353.75 354.40 0.0M
2021-11-16 353.40 354.10 353.05 354.10 0.0M
2021-11-15 352.05 353.05 351.75 353.05 0.0M
2021-11-12 350.05 351.25 350.05 351.25 0.0M
2021-11-11 347.85 350.30 347.85 350.20 0.0M
2021-11-10 349.15 349.15 345.40 348.85 0.0M
2021-11-09 348.65 350.60 348.25 348.25 0.0M
2021-11-08 348.80 349.60 348.65 349.60 0.0M
2021-11-05 347.50 348.85 347.50 348.40 0.0M
2021-11-04 345.70 348.30 345.70 348.30 0.0M
2021-11-03 342.75 344.50 342.75 344.50 0.0M
2021-11-02 339.15 343.25 339.15 342.40 0.0M
2021-11-01 342.45 342.45 339.30 340.30 0.0M
2021-10-29 337.35 338.25 334.40 338.20 0.0M
2021-10-28 338.25 338.80 338.10 338.80 0.0M
2021-10-27 339.75 339.75 338.25 338.50 0.0M
2021-10-26 336.70 339.90 336.70 339.85 0.0M
2021-10-25 337.70 337.70 334.40 335.65 0.0M
2021-10-22 336.70 339.00 336.70 337.90 0.0M
2021-10-21 335.10 336.15 335.05 335.50 0.0M
2021-10-20 337.30 338.45 337.30 338.30 0.0M
2021-10-19 337.90 338.20 337.90 338.20 0.0M
2021-10-18 336.75 337.60 336.00 336.00 0.0M
2021-10-15 337.50 338.65 336.70 338.65 0.0M
2021-10-14 333.30 336.40 333.30 336.40 0.0M
2021-10-13 326.70 331.25 326.70 331.25 0.0M
2021-10-12 323.55 328.25 323.55 328.20 0.0M
2021-10-11 328.05 328.05 325.80 328.00 0.0M
2021-10-08 331.25 331.25 329.10 329.10 0.0M
2021-10-07 330.30 331.35 328.35 331.35 0.0M
2021-10-06 326.95 326.95 321.85 325.50 0.0M
2021-10-05 326.65 330.25 325.50 330.25 0.0M
2021-10-04 328.10 330.05 325.45 325.45 0.0M
2021-10-01 325.85 330.45 325.85 329.70 0.0M
2021-09-30 336.05 336.05 331.85 331.85 0.0M
2021-09-29 334.55 335.75 332.35 333.30 0.0M
2021-09-28 340.25 340.25 332.15 332.15 0.0M
2021-09-27 347.40 347.40 341.90 342.05 0.0M
2021-09-24 346.85 346.85 343.50 343.50 0.0M
2021-09-23 349.35 349.85 347.95 348.65 0.0M
2021-09-22 343.35 346.05 343.00 346.05 0.0M
2021-09-21 341.05 342.80 340.75 341.45 0.0M
2021-09-20 340.30 340.30 336.95 337.70 0.0M
2021-09-17 352.35 352.35 345.95 345.95 0.0M
2021-09-16 347.10 350.85 347.10 349.40 0.0M
2021-09-15 347.85 347.85 345.05 345.05 0.0M
2021-09-14 346.50 347.30 346.50 347.30 0.0M
2021-09-13 347.85 348.40 346.60 346.60 0.0M
2021-09-10 347.00 347.85 345.90 346.35 0.0M
2021-09-09 341.40 346.60 341.40 345.70 0.0M
2021-09-08 345.85 345.90 343.70 343.70 0.0M
2021-09-07 350.85 350.85 349.40 349.40 0.0M
2021-09-06 349.10 351.30 349.10 351.30 0.0M
2021-09-03 349.70 350.05 346.90 348.05 0.0M
2021-09-02 348.25 350.00 348.25 350.00 0.0M
2021-09-01 349.70 349.70 347.15 347.95 0.0M
2021-08-31 349.15 349.15 346.75 347.60 0.0M
2021-08-30 347.70 348.95 347.65 348.95 0.0M
2021-08-27 344.40 347.80 344.40 347.80 0.0M
2021-08-26 344.90 345.30 343.80 345.30 0.0M
2021-08-25 347.25 347.25 345.55 346.15 0.0M
2021-08-24 346.35 346.55 346.00 346.55 0.0M
2021-08-23 344.70 345.15 343.50 345.15 0.0M
2021-08-20 341.35 342.25 339.65 342.25 0.0M
2021-08-19 340.85 341.55 337.90 341.30 0.0M
2021-08-18 345.05 345.45 344.50 345.45 0.0M
2021-08-17 342.85 344.70 342.85 344.65 0.0M
2021-08-16 343.95 344.35 343.15 344.35 0.0M
2021-08-13 345.80 345.80 345.30 345.55 0.0M
2021-08-12 344.80 345.75 344.40 345.75 0.0M
2021-08-11 342.90 344.75 342.65 344.75 0.0M
2021-08-10 341.65 342.25 341.55 342.00 0.0M
2021-08-09 342.45 342.45 340.70 340.70 0.0M
2021-08-06 343.90 343.90 342.50 342.50 0.0M
2021-08-05 341.85 343.80 341.85 343.60 0.0M
2021-08-04 339.95 341.20 339.95 340.90 0.0M
2021-08-03 338.55 339.30 338.55 338.90 0.0M
2021-08-02 340.00 341.05 338.10 339.35 0.0M
2021-07-30 336.60 337.50 336.30 336.65 0.0M
2021-07-29 340.60 340.60 339.00 339.40 0.0M
2021-07-28 336.00 338.70 336.00 338.70 0.0M
2021-07-27 336.70 337.30 336.40 336.40 0.0M
2021-07-26 338.20 338.65 337.90 338.65 0.0M
2021-07-23 336.95 339.20 336.95 339.20 0.0M
2021-07-22 333.65 336.40 333.65 335.10 0.0M
2021-07-21 327.55 330.90 327.55 330.90 0.0M
2021-07-20 324.25 324.80 322.10 324.80 0.0M
2021-07-19 326.55 326.55 320.50 322.00 0.0M
2021-07-16 332.30 332.50 328.95 330.75 0.0M
2021-07-15 334.20 334.20 331.65 331.65 0.0M
2021-07-14 334.55 335.25 333.80 334.65 0.0M
2021-07-13 335.00 335.60 335.00 335.60 0.0M
2021-07-12 334.00 334.80 331.25 334.80 0.0M
2021-07-09 330.40 333.35 330.40 333.35 0.0M
2021-07-08 331.15 331.15 325.95 328.40 0.0M
2021-07-07 331.90 333.15 331.65 333.15 0.0M
2021-07-06 330.70 331.80 329.15 330.00 0.0M
2021-07-05 330.70 331.80 329.50 331.80 0.0M
2021-07-02 329.25 330.60 329.25 330.60 0.0M
2021-07-01 328.95 329.35 325.30 327.95 0.0M
2021-06-30 328.85 328.85 325.75 326.20 0.0M
2021-06-29 328.15 328.90 328.15 328.45 0.0M
2021-06-28 329.75 329.75 327.20 327.20 0.0M
2021-06-25 329.90 330.65 329.85 330.65 0.0M
2021-06-24 327.90 330.05 327.90 330.05 0.0M
2021-06-23 329.60 329.60 326.25 326.25 0.0M
2021-06-22 327.20 328.30 327.20 328.25 0.0M
2021-06-21 320.80 327.05 320.70 327.05 0.0M
2021-06-18 327.90 329.00 322.65 322.95 0.0M
2021-06-17 327.40 327.65 326.90 327.65 0.0M
2021-06-16 329.00 329.00 327.85 328.55 0.0M
2021-06-15 328.10 329.05 327.55 327.65 0.0M
2021-06-14 328.90 328.90 326.30 326.30 0.0M
2021-06-11 324.65 327.20 324.65 326.75 0.0M
2021-06-10 325.95 325.95 323.50 324.00 0.0M
2021-06-09 325.70 325.70 325.40 325.65 0.0M
2021-06-08 325.50 326.20 325.40 325.60 0.0M
2021-06-07 324.50 326.05 324.40 325.25 0.0M
2021-06-04 323.45 324.40 322.95 324.40 0.0M
2021-06-03 324.35 324.35 322.75 323.30 0.0M
2021-06-02 324.85 325.10 323.65 325.10 0.0M
2021-06-01 322.15 324.60 321.40 323.50 0.0M
2021-05-31 321.60 322.00 320.00 320.00 0.0M
2021-05-28 321.80 322.95 321.80 321.85 0.0M
2021-05-27 317.40 321.25 317.40 320.30 0.0M
2021-05-26 318.05 318.05 316.20 316.50 0.0M
2021-05-25 318.00 318.90 317.15 317.15 0.0M
2021-05-21 314.00 316.30 314.00 315.80 0.0M
2021-05-20 311.00 313.35 308.95 313.35 0.0M
2021-05-19 311.45 311.80 306.80 308.55 0.0M
2021-05-18 316.80 316.95 315.65 315.85 0.0M
2021-05-17 317.75 317.75 314.30 314.55 0.0M
2021-05-14 313.95 317.20 313.95 317.20 0.0M
2021-05-13 307.00 313.50 304.35 312.00 0.0M
2021-05-12 312.95 313.45 310.25 310.30 0.0M
2021-05-11 316.05 316.05 310.20 312.50 0.0M
2021-05-10 320.85 320.85 319.35 319.80 0.0M
2021-05-07 318.95 320.40 318.70 320.40 0.0M
2021-05-06 317.15 317.35 315.15 316.50 0.0M
2021-05-05 313.05 316.85 313.05 316.85 0.0M
2021-05-04 316.50 316.50 309.60 309.80 0.0M
2021-05-03 314.55 316.95 314.55 316.95 0.0M
2021-04-30 316.10 316.10 313.70 313.75 0.0M
2021-04-29 318.05 318.05 314.70 314.70 0.0M
2021-04-28 318.70 318.70 316.40 316.80 0.0M
2021-04-27 320.10 320.10 318.05 318.70 0.0M
2021-04-26 318.70 319.60 318.35 318.90 0.0M
2021-04-23 315.30 317.75 315.30 317.75 0.0M
2021-04-22 314.45 317.00 314.45 317.00 0.0M
2021-04-21 312.60 312.95 311.80 312.55 0.0M
2021-04-20 318.40 318.40 311.95 311.95 0.0M
2021-04-19 320.30 320.30 317.85 317.85 0.0M
2021-04-16 315.80 320.00 315.80 320.00 0.0M
2021-04-15 313.45 314.70 313.45 314.70 0.0M
2021-04-14 312.15 312.15 311.30 311.30 0.0M
2021-04-13 312.00 312.80 311.15 311.95 0.0M
2021-04-12 313.55 313.55 311.20 311.20 0.0M
2021-04-09 313.15 314.95 313.15 314.35 0.0M
2021-04-08 312.10 312.65 311.70 312.65 0.0M
2021-04-07 311.70 311.70 309.85 310.25 0.0M
2021-04-06 312.85 312.85 310.80 311.70 0.0M
2021-04-01 306.20 310.00 306.00 310.00 0.0M
2021-03-31 305.65 306.95 305.50 305.70 0.0M
2021-03-30 304.15 306.00 303.90 306.00 0.0M
2021-03-29 303.60 303.60 302.05 302.55 0.0M
2021-03-26 302.20 302.70 301.85 302.60 0.0M
2021-03-25 298.30 300.20 296.60 299.30 0.0M
2021-03-24 296.85 300.25 296.85 299.85 0.0M
2021-03-23 300.25 300.65 298.90 299.15 0.0M
2021-03-22 299.30 302.30 299.30 301.90 0.0M
2021-03-19 303.60 304.20 300.60 301.30 0.0M
2021-03-18 305.80 305.80 304.45 305.70 0.0M
2021-03-17 305.75 305.75 304.15 304.15 0.0M
2021-03-16 303.70 306.35 303.70 305.85 0.0M
2021-03-15 304.65 305.10 302.50 302.65 0.0M
2021-03-12 302.20 302.70 301.35 302.60 0.0M
2021-03-11 302.50 303.85 302.50 303.85 0.0M
2021-03-10 299.85 301.45 299.85 301.00 0.0M
2021-03-09 298.25 301.80 298.25 301.80 0.0M
2021-03-08 291.70 298.45 291.70 298.45 0.0M
2021-03-05 292.40 293.95 289.95 289.95 0.0M
2021-03-04 295.35 295.65 293.45 295.05 0.0M
2021-03-03 296.40 297.70 296.40 297.00 0.0M
2021-03-02 294.00 296.55 294.00 294.75 0.0M
2021-03-01 293.10 294.95 292.10 294.95 0.0M
2021-02-26 287.40 291.40 287.40 288.45 0.0M
2021-02-25 297.75 297.75 292.90 292.90 0.0M
2021-02-24 293.10 295.65 293.10 295.65 0.0M
2021-02-23 295.80 295.80 289.45 291.85 0.0M
2021-02-22 293.25 295.15 292.50 295.10 0.0M
2021-02-19 292.50 296.80 292.50 296.10 0.0M
2021-02-18 294.40 295.00 291.50 291.50 0.0M
2021-02-17 296.30 296.65 294.20 294.20 0.0M
2021-02-16 296.40 297.50 295.95 296.80 0.0M
2021-02-15 297.10 297.10 296.15 296.15 0.0M
2021-02-12 291.45 295.60 291.45 295.60 0.0M
2021-02-11 290.35 292.20 290.35 292.20 0.0M
2021-02-10 290.75 291.10 288.20 289.30 0.0M
2021-02-09 290.45 290.45 288.70 289.05 0.0M
2021-02-08 289.30 290.55 289.30 290.15 0.0M
2021-02-05 290.75 290.75 288.35 289.05 0.0M
2021-02-04 287.95 290.65 287.95 290.60 0.0M
2021-02-03 289.95 289.95 287.55 288.20 0.0M
2021-02-02 283.75 287.25 283.75 287.25 0.0M
2021-02-01 278.10 280.45 278.10 280.40 0.0M
2021-01-29 276.25 279.15 275.50 275.50 0.0M
2021-01-28 276.35 282.05 273.95 281.15 0.0M
2021-01-27 283.30 284.55 279.20 279.75 0.0M
2021-01-26 281.60 286.85 281.60 285.10 0.0M
2021-01-25 289.45 289.45 282.30 282.80 0.0M
2021-01-22 288.35 288.35 286.40 288.35 0.0M
2021-01-21 290.60 290.60 288.30 288.30 0.0M
2021-01-20 285.70 287.75 285.55 287.75 0.0M
2021-01-19 286.55 286.55 284.15 284.35 0.0M
2021-01-18 284.20 285.20 284.20 285.20 0.0M
2021-01-15 287.40 287.90 283.30 285.15 0.0M
2021-01-14 287.40 288.95 287.40 288.70 0.0M
2021-01-13 286.80 287.75 286.40 286.40 0.0M
2021-01-12 286.40 286.90 286.35 286.70 0.0M
2021-01-11 287.45 287.45 285.15 285.25 0.0M
2021-01-08 287.55 288.00 286.90 287.50 0.0M
2021-01-07 284.85 285.85 284.85 285.20 0.0M
2021-01-06 281.30 283.45 280.95 282.95 0.0M
2021-01-05 280.90 280.90 279.80 280.60 0.0M
2021-01-04 284.55 285.10 281.40 281.40 0.0M