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
2022-12-30 292.00 292.00 290.30 290.55 0.0M
2022-12-29 289.85 293.25 289.85 293.25 0.0M
2022-12-28 292.90 293.60 291.00 291.15 0.0M
2022-12-27 292.50 292.85 290.50 291.75 0.0M
2022-12-23 290.35 291.40 289.50 290.50 0.0M
2022-12-22 294.30 296.05 289.50 289.80 0.0M
2022-12-21 290.60 294.05 290.60 294.05 0.0M
2022-12-20 287.90 289.40 287.90 289.20 0.0M
2022-12-19 291.35 292.05 291.25 291.25 0.0M
2022-12-16 294.00 294.00 289.65 290.80 0.0M
2022-12-15 300.70 300.70 294.25 294.25 0.0M
2022-12-14 304.20 304.75 303.10 304.75 0.0M
2022-12-13 301.75 307.65 301.05 305.40 0.0M
2022-12-12 299.65 301.40 299.55 300.55 0.0M
2022-12-09 299.55 301.65 299.55 301.65 0.0M
2022-12-08 298.75 298.80 297.70 297.70 0.0M
2022-12-07 299.80 300.30 297.60 298.30 0.0M
2022-12-06 302.75 302.75 300.15 300.85 0.0M
2022-12-05 303.80 304.60 302.85 302.85 0.0M
2022-12-02 302.85 305.65 302.85 304.70 0.0M
2022-12-01 303.95 304.05 301.35 304.05 0.0M
2022-11-30 300.85 301.70 299.50 299.85 0.0M
2022-11-29 300.75 300.75 299.25 299.25 0.0M
2022-11-28 303.00 303.95 300.85 301.05 0.0M
2022-11-25 303.30 305.20 302.80 305.20 0.0M
2022-11-24 302.95 304.75 302.95 304.15 0.0M
2022-11-23 300.70 303.10 300.70 303.10 0.0M
2022-11-22 298.70 301.15 298.70 301.15 0.0M
2022-11-21 297.65 299.60 297.65 299.40 0.0M
2022-11-18 296.70 300.10 296.70 300.10 0.0M
2022-11-17 299.05 299.05 293.85 295.35 0.0M
2022-11-16 300.40 300.40 295.05 295.65 0.0M
2022-11-15 300.65 300.65 297.40 300.25 0.0M
2022-11-14 301.80 301.80 298.75 299.30 0.0M
2022-11-11 301.15 301.45 298.65 300.70 0.0M
2022-11-10 288.05 299.65 285.15 299.20 0.0M
2022-11-09 289.20 289.60 288.00 289.60 0.0M
2022-11-08 283.40 289.55 283.40 289.55 0.0M
2022-11-07 281.75 286.25 281.75 285.65 0.0M
2022-11-04 278.95 285.20 278.95 283.30 0.0M
2022-11-03 278.30 278.30 276.40 277.45 0.0M
2022-11-02 285.30 285.30 282.70 282.70 0.0M
2022-11-01 285.90 290.50 284.15 284.15 0.0M
2022-10-31 282.45 283.25 281.90 282.85 0.0M
2022-10-28 279.50 283.00 279.50 283.00 0.0M
2022-10-27 281.50 282.95 279.75 282.50 0.0M
2022-10-26 278.60 283.20 278.60 283.20 0.0M
2022-10-25 274.90 279.20 273.05 279.20 0.0M
2022-10-24 273.55 274.05 270.70 274.05 0.0M
2022-10-21 267.90 270.95 265.60 269.50 0.0M
2022-10-20 268.70 271.05 268.15 271.05 0.0M
2022-10-19 273.85 273.85 269.90 269.90 0.0M
2022-10-18 272.50 275.20 272.30 272.40 0.0M
2022-10-17 262.85 270.05 261.30 269.00 0.0M
2022-10-14 267.10 267.10 261.80 261.80 0.0M
2022-10-13 255.95 262.65 255.95 262.65 0.0M
2022-10-12 258.35 259.65 257.00 257.25 0.0M
2022-10-11 257.80 260.05 256.60 259.00 0.0M
2022-10-10 257.80 261.90 257.80 260.05 0.0M
2022-10-07 263.90 263.95 256.35 258.85 0.0M
2022-10-06 267.85 267.85 265.10 265.10 0.0M
2022-10-05 267.75 267.75 264.65 265.60 0.0M
2022-10-04 260.75 268.50 260.75 268.50 0.0M
2022-10-03 252.40 257.35 249.85 257.25 0.0M
2022-09-30 252.45 255.40 251.60 255.40 0.0M
2022-09-29 252.80 252.80 250.00 250.70 0.0M
2022-09-28 250.90 253.95 248.30 253.95 0.0M
2022-09-27 255.95 257.20 252.75 252.75 0.0M
2022-09-26 251.55 255.95 251.55 253.85 0.0M
2022-09-23 257.85 257.85 250.80 252.90 0.0M
2022-09-22 259.15 261.50 257.75 257.75 0.0M
2022-09-21 258.60 264.55 258.60 264.55 0.0M
2022-09-20 264.75 264.75 260.25 260.50 0.0M
2022-09-19 264.60 266.50 262.00 265.15 0.0M
2022-09-16 267.05 267.05 264.65 264.65 0.0M
2022-09-15 275.10 276.35 271.70 272.20 0.0M
2022-09-14 276.95 276.95 274.25 274.40 0.0M
2022-09-13 286.60 286.60 278.80 278.80 0.0M
2022-09-12 280.50 286.55 280.50 285.40 0.0M
2022-09-09 275.35 279.45 275.35 279.45 0.0M
2022-09-08 275.80 275.80 271.55 274.70 0.0M
2022-09-07 272.15 273.95 272.15 273.95 0.0M
2022-09-06 273.80 275.30 272.20 274.25 0.0M
2022-09-05 270.40 272.90 270.40 272.90 0.0M
2022-09-02 272.30 276.75 270.50 276.75 0.0M
2022-09-01 273.70 273.70 269.25 269.95 0.0M
2022-08-31 281.50 281.50 276.25 276.25 0.0M
2022-08-30 281.80 285.20 280.60 280.60 0.0M
2022-08-29 280.85 281.40 278.60 281.40 0.0M
2022-08-26 290.90 290.90 283.95 283.95 0.0M
2022-08-25 291.70 291.70 289.65 289.95 0.0M
2022-08-24 287.25 289.65 287.25 289.65 0.0M
2022-08-23 288.15 290.15 287.70 287.70 0.0M
2022-08-22 295.70 295.70 289.90 289.90 0.0M
2022-08-19 299.60 299.90 296.60 296.60 0.0M
2022-08-18 298.35 301.70 298.35 301.70 0.0M
2022-08-17 305.85 305.85 299.75 299.90 0.0M
2022-08-16 304.60 305.15 304.60 304.70 0.0M
2022-08-15 304.30 304.30 303.05 304.25 0.0M
2022-08-12 303.20 304.55 302.50 302.75 0.0M
2022-08-11 304.90 304.90 302.85 303.35 0.0M
2022-08-10 294.75 302.80 294.75 302.80 0.0M
2022-08-09 299.30 299.30 295.75 296.35 0.0M
2022-08-08 300.65 302.35 299.80 299.95 0.0M
2022-08-05 302.45 302.45 297.50 297.50 0.0M
2022-08-04 300.60 302.90 300.60 301.90 0.0M
2022-08-03 296.85 300.00 296.85 300.00 0.0M
2022-08-02 298.30 298.30 296.30 297.65 0.0M
2022-08-01 298.00 301.60 298.00 299.30 0.0M
2022-07-29 297.15 301.30 297.15 300.60 0.0M
2022-07-28 291.10 294.90 290.40 294.90 0.0M
2022-07-27 286.60 288.75 286.60 288.40 0.0M
2022-07-26 287.35 287.55 285.35 285.35 0.0M
2022-07-25 287.85 288.35 286.60 287.35 0.0M
2022-07-22 288.30 290.80 288.00 289.30 0.0M
2022-07-21 286.20 289.60 284.40 289.60 0.0M
2022-07-20 285.95 286.55 283.20 286.40 0.0M
2022-07-19 278.35 285.05 276.60 285.05 0.0M
2022-07-18 278.50 280.80 278.50 280.25 0.0M
2022-07-15 270.40 276.85 270.40 276.85 0.0M
2022-07-14 271.90 271.90 268.10 269.75 0.0M
2022-07-13 275.00 275.00 270.55 272.25 0.0M
2022-07-12 271.00 275.30 270.95 275.30 0.0M
2022-07-11 269.70 273.75 269.70 272.05 0.0M
2022-07-08 272.40 275.55 271.30 274.80 0.0M
2022-07-07 268.10 272.15 268.10 271.90 0.0M
2022-07-06 263.15 265.10 263.15 265.10 0.0M
2022-07-05 266.90 266.90 258.70 258.70 0.0M
2022-07-04 266.60 266.90 264.50 264.50 0.0M
2022-07-01 260.40 265.45 260.40 264.30 0.0M
2022-06-30 263.65 263.65 260.80 263.50 0.0M
2022-06-29 268.20 268.85 266.40 267.75 0.0M
2022-06-28 272.25 272.70 270.80 270.80 0.0M
2022-06-27 268.75 271.55 268.75 269.85 0.0M
2022-06-24 260.75 267.15 260.75 267.15 0.0M
2022-06-23 262.10 262.10 259.05 259.10 0.0M
2022-06-22 262.05 264.60 260.40 263.90 0.0M
2022-06-21 268.15 268.95 266.65 266.65 0.0M
2022-06-20 264.95 266.30 264.45 266.30 0.0M
2022-06-17 264.30 267.90 264.30 264.85 0.0M
2022-06-16 270.65 270.65 263.50 263.50 0.0M
2022-06-15 270.80 272.70 268.80 271.45 0.0M
2022-06-14 273.90 273.90 266.95 266.95 0.0M
2022-06-13 276.20 276.20 271.55 271.55 0.0M
2022-06-10 286.75 286.75 279.70 279.70 0.0M
2022-06-09 290.95 292.15 289.15 289.15 0.0M
2022-06-08 297.65 297.65 292.10 293.80 0.0M
2022-06-07 297.40 297.40 295.55 297.25 0.0M
2022-06-06 298.10 300.45 297.10 299.60 0.0M
2022-06-03 297.65 298.25 295.65 295.85 0.0M
2022-06-02 296.25 296.75 295.05 296.75 0.0M
2022-06-01 295.95 295.95 292.15 292.15 0.0M
2022-05-31 297.25 297.40 294.45 294.45 0.0M
2022-05-30 299.05 300.40 298.60 299.20 0.0M
2022-05-27 292.25 296.35 292.25 296.35 0.0M
2022-05-26 285.40 290.30 285.40 290.30 0.0M
2022-05-25 285.30 285.30 282.05 284.65 0.0M
2022-05-24 285.70 286.85 282.85 282.85 0.0M
2022-05-23 290.05 290.05 287.05 289.35 0.0M
2022-05-20 286.10 289.50 285.90 285.90 0.0M
2022-05-19 282.40 283.95 279.45 283.95 0.0M
2022-05-18 291.30 291.35 286.60 286.60 0.0M
2022-05-17 288.80 291.55 288.80 290.90 0.0M
2022-05-16 286.95 286.95 285.05 285.05 0.0M
2022-05-13 282.35 287.95 282.35 287.95 0.0M
2022-05-12 274.80 280.30 274.05 280.30 0.0M
2022-05-11 280.30 282.10 277.90 282.10 0.0M
2022-05-10 279.25 281.20 278.05 278.20 0.0M
2022-05-09 282.70 283.00 276.20 276.20 0.0M
2022-05-06 288.95 288.95 284.65 284.65 0.0M
2022-05-05 300.50 300.50 291.30 291.45 0.0M
2022-05-04 294.95 294.95 292.40 292.40 0.0M
2022-05-03 297.40 297.40 293.15 294.70 0.0M
2022-05-02 298.75 298.75 292.30 292.95 0.0M
2022-04-29 300.15 302.05 299.30 299.75 0.0M
2022-04-28 297.30 299.40 296.70 297.10 0.0M
2022-04-27 293.35 294.85 292.90 294.25 0.0M
2022-04-26 300.45 301.05 292.65 292.65 0.0M
2022-04-25 298.45 299.45 296.50 297.60 0.0M
2022-04-22 307.60 307.60 303.65 303.65 0.0M
2022-04-21 306.90 313.40 306.90 311.50 0.0M
2022-04-20 300.75 305.70 300.75 305.70 0.0M
2022-04-19 300.60 301.00 297.60 300.60 0.0M
2022-04-14 298.15 300.10 298.15 300.10 0.0M
2022-04-13 295.90 297.00 295.10 296.65 0.0M
2022-04-12 292.60 298.15 292.60 297.40 0.0M
2022-04-11 299.15 299.15 296.70 296.70 0.0M
2022-04-08 300.30 300.90 298.50 300.50 0.0M
2022-04-07 298.00 299.60 297.15 297.20 0.0M
2022-04-06 306.05 306.05 297.50 297.50 0.0M
2022-04-05 310.10 310.10 306.10 306.10 0.0M
2022-04-04 311.65 311.65 308.90 311.20 0.0M
2022-04-01 310.30 310.75 309.80 309.80 0.0M
2022-03-31 316.00 316.00 309.90 309.90 0.0M
2022-03-30 316.80 316.80 313.80 314.25 0.0M
2022-03-29 315.35 319.95 315.35 319.95 0.0M
2022-03-28 314.20 314.35 311.70 311.70 0.0M
2022-03-25 315.80 315.85 311.80 311.80 0.0M
2022-03-24 317.05 317.05 313.60 313.90 0.0M
2022-03-23 320.40 320.40 316.30 316.30 0.0M
2022-03-22 318.15 319.95 318.00 319.95 0.0M
2022-03-21 318.45 318.90 317.20 317.20 0.0M
2022-03-18 317.50 319.50 314.25 319.50 0.0M
2022-03-17 319.35 319.35 314.00 316.80 0.0M
2022-03-16 311.50 316.75 311.50 316.50 0.0M
2022-03-15 303.80 304.90 300.10 304.80 0.0M
2022-03-14 303.25 306.85 303.25 305.50 0.0M
2022-03-11 295.75 301.75 295.75 298.55 0.0M
2022-03-10 299.55 299.55 292.40 293.55 0.0M
2022-03-09 289.45 300.95 289.45 300.95 0.0M
2022-03-08 281.05 287.30 281.05 282.25 0.0M
2022-03-07 276.85 287.90 274.85 282.65 0.0M
2022-03-04 295.75 295.75 284.80 284.80 0.0M
2022-03-03 305.95 307.20 298.90 298.90 0.0M
2022-03-02 298.95 305.65 298.95 305.65 0.0M
2022-03-01 310.10 310.10 300.85 300.85 0.0M
2022-02-28 307.15 311.35 307.15 311.35 0.0M
2022-02-25 304.80 310.05 301.85 310.05 0.0M
2022-02-24 294.80 299.55 292.75 299.25 0.0M
2022-02-23 312.25 313.65 309.00 309.00 0.0M
2022-02-22 303.25 312.80 303.25 311.30 0.0M
2022-02-21 318.85 318.85 310.45 310.45 0.0M
2022-02-18 320.50 320.50 316.60 316.60 0.0M
2022-02-17 326.15 326.15 320.05 320.70 0.0M
2022-02-16 326.00 326.00 324.60 324.60 0.0M
2022-02-15 318.95 325.20 318.95 325.20 0.0M
2022-02-14 315.75 318.65 313.80 318.65 0.0M
2022-02-11 322.80 324.50 322.10 323.85 0.0M
2022-02-10 331.00 331.00 326.65 326.65 0.0M
2022-02-09 322.90 327.05 322.90 326.45 0.0M
2022-02-08 317.75 319.65 316.05 318.05 0.0M
2022-02-07 317.40 317.60 315.45 317.10 0.0M
2022-02-04 322.85 322.85 314.70 314.70 0.0M
2022-02-03 326.85 326.95 320.70 320.70 0.0M
2022-02-02 331.45 332.50 329.80 329.80 0.0M
2022-02-01 328.55 329.25 327.50 328.95 0.0M
2022-01-31 323.35 324.50 321.75 323.70 0.0M
2022-01-28 323.45 323.70 316.15 319.25 0.0M
2022-01-27 318.65 325.75 318.65 324.35 0.0M
2022-01-26 321.65 326.25 321.65 324.95 0.0M
2022-01-25 319.70 320.85 315.30 317.20 0.0M
2022-01-24 329.80 329.80 315.25 316.05 0.0M
2022-01-21 334.35 335.75 331.95 332.40 0.0M
2022-01-20 338.90 340.10 336.15 340.10 0.0M
2022-01-19 333.20 339.75 333.20 337.30 0.0M
2022-01-18 339.10 339.10 335.30 335.75 0.0M
2022-01-17 340.90 342.00 340.35 341.90 0.0M
2022-01-14 344.05 344.90 339.35 340.00 0.0M
2022-01-13 348.95 348.95 347.75 348.00 0.0M
2022-01-12 349.10 350.80 348.55 350.80 0.0M
2022-01-11 346.30 346.85 345.30 345.95 0.0M
2022-01-10 353.85 353.85 342.10 342.10 0.0M
2022-01-07 354.55 354.55 351.85 353.00 0.0M
2022-01-06 357.15 357.15 355.45 355.45 0.0M
2022-01-05 361.80 362.80 361.75 362.30 0.0M
2022-01-04 360.30 362.30 360.30 361.55 0.0M
2022-01-03 359.35 359.35 356.95 357.65 0.0M