Invesco STOXX Euro 600 Opt Basic Res UCITS ETF Acc (XPPS)

XPPS
🏛️ ドイツ →
571.10
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
2025-09-26 569.10 571.10 564.90 571.10 0.0M
2025-09-25 569.50 573.30 565.60 567.60 0.0M
2025-09-24 551.40 564.80 550.80 564.80 0.0M
2025-09-23 550.50 555.80 550.50 553.80 0.0M
2025-09-22 546.00 550.70 546.00 550.50 0.0M
2025-09-19 543.60 544.20 542.40 543.60 0.0M
2025-09-18 540.30 547.40 539.00 539.90 0.0M
2025-09-17 543.90 544.60 542.70 542.70 0.0M
2025-09-16 552.50 555.20 549.60 549.60 0.0M
2025-09-15 547.20 547.50 542.50 547.50 0.0M
2025-09-12 548.10 548.10 543.90 543.90 0.0M
2025-09-11 536.10 540.30 536.10 540.30 0.0M
2025-09-10 536.80 541.90 536.80 539.10 0.0M
2025-09-09 533.10 545.10 533.10 539.00 0.0M
2025-09-08 527.50 531.40 527.30 529.10 0.0M
2025-09-05 527.90 533.40 526.20 527.30 0.0M
2025-09-04 524.50 526.00 521.80 521.80 0.0M
2025-09-03 516.60 528.80 516.60 524.40 0.0M
2025-09-02 524.60 524.60 515.60 515.60 0.0M
2025-09-01 525.80 525.80 523.10 525.30 0.0M
2025-08-29 528.10 528.10 524.70 525.70 0.0M
2025-08-28 528.10 528.80 528.00 528.20 0.0M
2025-08-27 526.60 526.60 522.70 522.70 0.0M
2025-08-26 528.10 528.10 523.70 525.10 0.0M
2025-08-25 525.00 528.70 525.00 525.00 0.0M
2025-08-22 519.10 526.90 519.10 525.90 0.0M
2025-08-21 515.80 517.60 515.00 517.60 0.0M
2025-08-20 513.90 515.90 513.40 515.90 0.0M
2025-08-19 513.10 523.30 513.10 517.90 0.0M
2025-08-18 518.40 518.40 511.00 511.00 0.0M
2025-08-15 524.20 524.70 519.60 519.60 0.0M
2025-08-14 516.30 516.40 515.00 515.00 0.0M
2025-08-13 516.90 520.20 516.90 518.60 0.0M
2025-08-12 517.40 517.80 515.10 517.80 0.0M
2025-08-11 514.80 515.90 512.50 512.90 0.0M
2025-08-08 508.50 512.70 508.50 512.70 0.0M
2025-08-07 497.55 503.60 496.35 503.60 0.0M
2025-08-06 492.70 498.40 492.70 495.95 0.0M
2025-08-05 495.65 498.60 495.65 496.75 0.0M
2025-08-04 492.85 494.20 491.25 492.90 0.0M
2025-08-01 500.90 500.90 491.55 492.25 0.0M
2025-07-31 503.30 503.30 496.90 501.50 0.0M
2025-07-30 509.80 516.80 509.80 516.10 0.0M
2025-07-29 522.10 522.10 515.90 515.90 0.0M
2025-07-28 522.70 522.70 521.80 521.80 0.0M
2025-07-25 523.30 523.80 523.20 523.30 0.0M
2025-07-24 531.10 531.10 524.80 525.30 0.0M
2025-07-23 527.90 533.40 527.40 530.90 0.0M
2025-07-22 522.80 525.90 520.20 525.40 0.0M
2025-07-21 516.70 520.30 515.50 517.40 0.0M
2025-07-18 506.50 506.70 504.10 504.10 0.0M
2025-07-17 507.40 507.40 502.90 502.90 0.0M
2025-07-16 506.20 506.20 502.60 502.60 0.0M
2025-07-15 511.10 512.30 505.10 505.10 0.0M
2025-07-14 513.30 513.30 508.30 508.30 0.0M
2025-07-11 513.30 514.30 510.30 514.30 0.0M
2025-07-10 510.60 517.60 510.60 515.70 0.0M
2025-07-09 500.30 500.30 498.90 500.30 0.0M
2025-07-08 499.55 504.00 499.55 504.00 0.0M
2025-07-07 495.45 497.65 495.45 497.30 0.0M
2025-07-04 499.40 500.20 497.65 497.70 0.0M
2025-07-03 509.50 509.50 504.80 504.80 0.0M
2025-07-02 494.25 507.40 494.25 507.40 0.0M
2025-07-01 490.90 490.90 488.45 490.10 0.0M
2025-06-30 492.95 492.95 488.15 488.15 0.0M
2025-06-27 498.15 498.15 489.70 493.45 0.0M
2025-06-26 478.50 492.70 478.50 492.70 0.0M
2025-06-25 481.95 481.95 473.00 473.00 0.0M
2025-06-24 489.35 489.35 478.65 478.65 0.0M
2025-06-23 479.05 479.05 475.65 477.70 0.0M
2025-06-20 480.55 483.25 480.05 480.05 0.0M
2025-06-19 483.00 483.00 478.40 478.40 0.0M
2025-06-18 486.25 486.25 483.20 485.40 0.0M
2025-06-17 490.60 490.60 487.10 487.30 0.0M
2025-06-16 494.80 494.80 492.00 493.20 0.0M
2025-06-13 485.95 490.60 484.70 490.60 0.0M
2025-06-12 492.30 492.30 487.75 492.15 0.0M
2025-06-11 506.90 506.90 498.05 498.05 0.0M
2025-06-10 501.30 504.40 501.30 503.90 0.0M
2025-06-09 503.70 505.10 501.80 501.80 0.0M
2025-06-06 507.80 507.80 501.40 503.30 0.0M
2025-06-05 507.40 511.20 507.20 511.20 0.0M
2025-06-04 501.30 503.00 501.30 502.90 0.0M
2025-06-03 495.60 497.10 489.10 497.10 0.0M
2025-06-02 499.30 502.20 499.00 501.50 0.0M
2025-05-30 496.60 503.60 496.60 502.10 0.0M
2025-05-29 504.50 504.50 500.40 501.10 0.0M
2025-05-28 503.10 504.70 499.35 499.35 0.0M
2025-05-27 502.80 505.40 501.90 505.40 0.0M
2025-05-26 506.90 508.40 504.50 508.40 0.0M
2025-05-23 498.45 504.90 497.75 499.90 0.0M
2025-05-22 502.60 502.60 494.90 497.00 0.0M
2025-05-21 500.80 501.90 498.05 501.90 0.0M
2025-05-20 495.80 502.60 495.80 502.60 0.0M
2025-05-19 495.40 496.20 491.35 496.15 0.0M
2025-05-16 504.30 504.30 497.30 499.15 0.0M
2025-05-15 503.80 506.00 503.80 505.60 0.0M
2025-05-14 512.00 512.00 509.40 509.40 0.0M
2025-05-13 505.60 512.90 505.60 510.70 0.0M
2025-05-12 505.00 508.00 505.00 505.30 0.0M
2025-05-09 477.40 482.10 477.40 479.60 0.0M
2025-05-08 473.50 479.20 473.50 476.45 0.0M
2025-05-07 473.60 478.20 472.45 476.00 0.0M
2025-05-06 475.55 475.55 470.50 473.40 0.0M
2025-05-05 478.90 478.90 474.95 477.10 0.0M
2025-05-02 480.75 481.50 476.20 477.85 0.0M
2025-04-30 475.50 475.50 456.85 466.35 0.0M
2025-04-29 483.45 485.90 480.55 480.55 0.0M
2025-04-28 481.40 482.55 480.35 480.35 0.0M
2025-04-25 486.95 486.95 478.50 480.50 0.0M
2025-04-24 479.45 481.90 476.20 481.90 0.0M
2025-04-23 473.80 483.65 473.80 476.20 0.0M
2025-04-22 458.70 461.35 455.20 461.35 0.0M
2025-04-17 456.15 456.15 451.30 455.30 0.0M
2025-04-16 449.30 455.20 447.40 455.20 0.0M
2025-04-15 457.80 458.30 454.55 457.30 0.0M
2025-04-14 450.05 455.30 450.05 454.05 0.0M
2025-04-11 440.50 442.85 429.85 441.70 0.0M
2025-04-10 471.10 471.10 441.00 441.00 0.0M
2025-04-09 418.95 422.65 416.55 420.00 0.0M
2025-04-08 435.65 444.80 431.85 435.65 0.0M
2025-04-07 412.05 438.20 412.05 427.80 0.0M
2025-04-04 463.85 463.85 434.35 438.15 0.0M
2025-04-03 486.35 491.05 475.20 475.40 0.0M
2025-04-02 504.90 505.10 502.70 504.30 0.0M
2025-04-01 507.10 509.20 505.40 507.20 0.0M
2025-03-31 504.60 505.80 500.50 502.20 0.0M
2025-03-28 530.20 530.20 518.50 518.50 0.0M
2025-03-27 537.40 537.40 528.90 531.10 0.0M
2025-03-26 548.20 548.20 540.40 541.20 0.0M
2025-03-25 539.70 546.00 539.70 545.50 0.0M
2025-03-24 543.20 544.40 538.70 538.70 0.0M
2025-03-21 541.30 541.30 531.80 531.80 0.0M
2025-03-20 553.80 553.80 545.50 546.10 0.0M
2025-03-19 550.50 552.30 548.60 551.90 0.0M
2025-03-18 555.90 556.70 554.30 554.30 0.0M
2025-03-17 551.70 551.70 549.80 551.40 0.0M
2025-03-14 538.60 548.20 538.60 546.90 0.0M
2025-03-13 530.70 535.80 530.70 535.80 0.0M
2025-03-12 541.00 541.00 530.90 533.50 0.0M
2025-03-11 541.00 547.50 535.50 535.50 0.0M
2025-03-10 554.80 554.80 542.20 542.20 0.0M
2025-03-07 562.40 562.40 553.60 554.90 0.0M
2025-03-06 562.30 564.80 561.70 564.60 0.0M
2025-03-05 555.10 555.10 551.60 551.60 0.0M
2025-03-04 541.10 541.10 533.90 536.80 0.0M
2025-03-03 544.70 557.20 544.70 554.60 0.0M
2025-02-28 537.70 545.20 536.30 544.40 0.0M
2025-02-27 551.50 552.30 547.90 547.90 0.0M
2025-02-26 552.90 555.80 552.80 555.80 0.0M
2025-02-25 549.40 553.20 545.20 545.20 0.0M
2025-02-24 559.40 559.40 553.70 554.80 0.0M
2025-02-21 564.80 566.20 561.70 562.30 0.0M
2025-02-20 560.00 570.20 560.00 561.20 0.0M
2025-02-19 570.50 570.50 558.40 558.40 0.0M
2025-02-18 574.80 576.70 573.30 573.30 0.0M
2025-02-17 571.20 576.40 571.20 574.00 0.0M
2025-02-14 567.30 576.60 567.30 568.60 0.0M
2025-02-13 562.10 566.30 560.60 566.30 0.0M
2025-02-12 556.60 556.60 553.40 554.00 0.0M
2025-02-11 559.60 559.60 551.80 554.40 0.0M
2025-02-10 559.90 566.50 559.90 565.80 0.0M
2025-02-07 563.90 565.00 561.20 563.20 0.0M
2025-02-06 549.80 563.20 549.80 563.10 0.0M
2025-02-05 542.60 542.60 538.10 540.00 0.0M
2025-02-04 540.60 541.60 536.70 541.60 0.0M
2025-02-03 530.90 537.10 530.60 537.10 0.0M
2025-01-31 541.60 543.20 541.60 543.20 0.0M
2025-01-30 537.20 544.00 537.20 544.00 0.0M
2025-01-29 536.50 536.80 535.50 536.80 0.0M
2025-01-28 538.70 539.40 535.20 535.20 0.0M
2025-01-27 541.00 542.40 539.40 539.40 0.0M
2025-01-24 556.60 561.30 553.80 554.00 0.0M
2025-01-23 544.70 546.70 542.60 546.70 0.0M
2025-01-22 548.80 550.10 545.80 548.00 0.0M
2025-01-21 553.00 553.40 550.90 552.70 0.0M
2025-01-20 550.20 559.60 549.90 558.50 0.0M
2025-01-17 546.10 553.40 546.10 551.90 0.0M
2025-01-16 544.80 544.80 538.70 540.10 0.0M
2025-01-15 536.00 540.80 534.20 538.40 0.0M
2025-01-14 540.60 540.60 533.70 534.00 0.0M
2025-01-13 527.30 533.80 527.30 533.80 0.0M
2025-01-10 534.50 535.50 528.30 528.30 0.0M
2025-01-09 523.50 536.60 523.50 533.50 0.0M
2025-01-08 526.20 527.20 520.70 526.80 0.0M
2025-01-07 527.90 529.50 527.20 527.20 0.0M
2025-01-06 522.90 535.50 522.90 532.80 0.0M
2025-01-03 529.10 529.10 523.40 524.40 0.0M
2025-01-02 529.10 532.90 527.30 532.10 0.0M