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
2021-12-30 534.60 537.20 533.40 536.20 0.0M
2021-12-29 533.40 534.20 531.10 533.50 0.0M
2021-12-28 532.10 534.20 531.80 532.80 0.0M
2021-12-27 525.20 532.40 525.20 532.40 0.0M
2021-12-23 526.30 529.40 526.30 529.40 0.0M
2021-12-22 519.50 523.80 519.50 523.80 0.0M
2021-12-21 518.20 521.90 518.00 521.10 0.0M
2021-12-20 507.30 511.60 504.00 506.40 0.0M
2021-12-17 520.40 522.90 519.20 520.30 0.0M
2021-12-16 515.30 519.00 515.30 518.90 0.0M
2021-12-15 511.50 513.90 505.50 505.80 0.0M
2021-12-14 513.00 516.90 510.50 514.00 0.0M
2021-12-13 518.60 518.60 507.00 507.00 0.0M
2021-12-10 513.00 514.50 508.50 509.30 0.0M
2021-12-09 516.30 516.30 508.10 512.40 0.0M
2021-12-08 519.00 519.00 513.40 513.40 0.0M
2021-12-07 508.60 520.20 508.60 519.40 0.0M
2021-12-06 489.25 498.80 489.25 496.60 0.0M
2021-12-03 504.20 504.20 488.70 488.95 0.0M
2021-12-02 499.30 503.80 499.30 502.30 0.0M
2021-12-01 502.70 506.90 500.30 504.50 0.0M
2021-11-30 484.80 497.40 484.80 492.70 0.0M
2021-11-29 491.60 494.05 487.60 492.80 0.0M
2021-11-26 488.60 490.65 482.75 483.25 0.0M
2021-11-25 512.60 513.10 508.50 508.50 0.0M
2021-11-24 512.60 515.80 510.30 510.30 0.0M
2021-11-23 512.60 512.60 506.10 508.80 0.0M
2021-11-22 500.50 508.30 499.80 506.00 0.0M
2021-11-19 503.50 503.50 494.35 497.85 0.0M
2021-11-18 496.95 499.05 494.15 494.15 0.0M
2021-11-17 499.05 502.60 499.05 502.30 0.0M
2021-11-16 499.05 501.50 497.30 497.30 0.0M
2021-11-15 501.70 501.70 495.35 497.55 0.0M
2021-11-12 505.00 505.00 500.30 503.60 0.0M
2021-11-11 491.95 504.20 491.95 504.20 0.0M
2021-11-10 485.60 487.30 476.35 485.80 0.0M
2021-11-09 488.65 494.15 485.15 485.15 0.0M
2021-11-08 484.15 492.75 483.00 490.90 0.0M
2021-11-05 485.40 485.40 481.90 483.95 0.0M
2021-11-04 493.35 493.35 487.10 487.10 0.0M
2021-11-03 492.55 494.20 490.35 491.30 0.0M
2021-11-02 490.20 490.20 484.20 486.25 0.0M
2021-11-01 499.80 503.30 497.25 500.80 0.0M
2021-10-29 494.35 500.20 494.35 498.90 0.0M
2021-10-28 499.55 500.30 497.65 500.30 0.0M
2021-10-27 504.30 504.30 498.75 500.40 0.0M
2021-10-26 512.70 515.00 510.60 510.60 0.0M
2021-10-25 507.10 512.20 507.10 512.20 0.0M
2021-10-22 502.90 508.20 502.60 502.60 0.0M
2021-10-21 507.50 507.50 500.80 502.80 0.0M
2021-10-20 513.30 518.10 510.50 518.10 0.0M
2021-10-19 524.90 527.20 520.00 522.40 0.0M
2021-10-18 528.20 528.60 519.60 519.60 0.0M
2021-10-15 522.50 527.70 520.70 524.30 0.0M
2021-10-14 513.80 522.20 513.80 520.10 0.0M
2021-10-13 499.90 505.50 499.90 503.40 0.0M
2021-10-12 497.80 504.70 497.80 504.70 0.0M
2021-10-11 498.10 508.40 498.10 508.40 0.0M
2021-10-08 495.50 495.50 492.45 492.45 0.0M
2021-10-07 488.20 496.65 487.90 493.55 0.0M
2021-10-06 483.20 483.20 476.10 478.85 0.0M
2021-10-05 481.85 488.55 480.45 487.60 0.0M
2021-10-04 478.65 486.95 478.30 480.35 0.0M
2021-10-01 475.40 483.80 475.40 479.85 0.0M
2021-09-30 480.90 486.40 480.90 485.20 0.0M
2021-09-29 471.85 477.00 471.85 475.50 0.0M
2021-09-28 479.15 480.20 473.15 473.15 0.0M
2021-09-27 485.70 485.70 477.90 481.40 0.0M
2021-09-24 480.75 481.45 477.00 479.90 0.0M
2021-09-23 482.00 486.00 477.25 483.95 0.0M
2021-09-22 477.10 478.45 473.60 478.10 0.0M
2021-09-21 473.80 474.80 464.00 465.35 0.0M
2021-09-20 463.20 467.65 457.60 465.50 0.0M
2021-09-17 499.05 499.50 482.20 483.65 0.0M
2021-09-16 511.80 511.80 501.50 502.20 0.0M
2021-09-15 512.20 517.70 511.50 515.00 0.0M
2021-09-14 517.80 517.80 510.60 512.00 0.0M
2021-09-13 522.60 523.70 519.80 521.60 0.0M
2021-09-10 520.60 522.50 519.10 521.70 0.0M
2021-09-09 512.80 516.00 512.80 516.00 0.0M
2021-09-08 524.20 524.20 519.60 519.70 0.0M
2021-09-07 526.00 526.30 525.50 526.20 0.0M
2021-09-06 527.20 528.60 526.70 526.70 0.0M
2021-09-03 526.10 527.40 525.40 525.40 0.0M
2021-09-02 521.40 523.60 519.20 523.60 0.0M
2021-09-01 521.00 521.00 514.40 516.50 0.0M
2021-08-31 529.70 531.40 519.90 519.90 0.0M
2021-08-30 527.20 529.40 527.20 529.40 0.0M
2021-08-27 517.30 526.00 517.30 525.50 0.0M
2021-08-26 519.00 519.00 515.20 515.20 0.0M
2021-08-25 519.20 523.10 518.80 522.80 0.0M
2021-08-24 515.40 520.40 515.20 520.40 0.0M
2021-08-23 508.90 510.60 507.80 510.60 0.0M
2021-08-20 504.90 504.90 499.65 503.90 0.0M
2021-08-19 504.30 508.10 499.00 502.20 0.0M
2021-08-18 535.50 535.50 519.70 522.00 0.0M
2021-08-17 536.10 541.50 533.50 533.50 0.0M
2021-08-16 541.00 541.00 531.40 536.30 0.0M
2021-08-13 547.10 547.10 544.50 546.00 0.0M
2021-08-12 548.80 548.80 545.80 545.80 0.0M
2021-08-11 547.30 549.30 543.60 549.30 0.0M
2021-08-10 538.00 544.00 535.20 544.00 0.0M
2021-08-09 532.40 536.40 531.80 536.40 0.0M
2021-08-06 534.30 538.00 534.30 535.40 0.0M
2021-08-05 543.70 544.30 531.50 534.20 0.0M
2021-08-04 549.60 549.60 546.90 547.30 0.0M
2021-08-03 535.50 544.40 535.50 544.40 0.0M
2021-08-02 539.70 542.80 537.60 537.60 0.0M
2021-07-30 534.20 535.50 532.90 532.90 0.0M
2021-07-29 539.10 545.80 539.10 544.80 0.0M
2021-07-28 523.00 533.00 523.00 532.80 0.0M
2021-07-27 524.50 527.60 523.90 527.60 0.0M
2021-07-26 516.20 528.90 516.20 528.90 0.0M
2021-07-23 512.00 515.00 512.00 514.70 0.0M
2021-07-22 510.80 510.80 506.60 506.60 0.0M
2021-07-21 492.40 506.60 492.40 506.60 0.0M
2021-07-20 491.10 492.35 485.10 492.35 0.0M
2021-07-19 494.70 494.70 480.55 485.55 0.0M
2021-07-16 515.80 515.80 502.90 502.90 0.0M
2021-07-15 519.10 519.10 512.90 517.50 0.0M
2021-07-14 512.30 520.40 512.30 516.20 0.0M
2021-07-13 517.30 518.00 512.50 512.50 0.0M
2021-07-12 513.40 514.50 508.40 514.50 0.0M
2021-07-09 499.60 515.20 499.60 515.00 0.0M
2021-07-08 502.80 502.80 493.60 496.00 0.0M
2021-07-07 505.40 510.30 505.40 510.30 0.0M
2021-07-06 512.80 512.80 497.00 498.85 0.0M
2021-07-05 509.10 512.60 507.40 511.50 0.0M
2021-07-02 498.40 504.20 498.40 504.20 0.0M
2021-07-01 501.20 505.00 498.70 498.70 0.0M
2021-06-30 502.20 502.20 494.35 497.20 0.0M
2021-06-29 498.55 501.80 494.95 500.60 0.0M
2021-06-28 502.80 505.70 497.90 497.90 0.0M
2021-06-25 502.20 505.00 502.00 504.20 0.0M
2021-06-24 492.75 499.30 492.75 499.30 0.0M
2021-06-23 497.10 497.10 491.95 492.30 0.0M
2021-06-22 486.95 489.50 483.80 489.50 0.0M
2021-06-21 468.50 483.90 467.50 483.90 0.0M
2021-06-18 488.55 488.55 476.80 476.90 0.0M
2021-06-17 496.65 496.65 489.80 489.80 0.0M
2021-06-16 504.00 504.00 497.40 502.50 0.0M
2021-06-15 513.20 513.20 501.20 502.20 0.0M
2021-06-14 519.10 520.00 513.70 514.70 0.0M
2021-06-11 513.20 519.30 513.20 518.00 0.0M
2021-06-10 510.20 513.00 507.00 508.20 0.0M
2021-06-09 516.30 516.30 506.90 507.30 0.0M
2021-06-08 514.40 517.50 512.50 516.70 0.0M
2021-06-07 523.20 523.20 513.50 513.50 0.0M
2021-06-04 518.90 522.80 518.90 522.50 0.0M
2021-06-03 528.40 528.40 515.80 517.50 0.0M
2021-06-02 525.80 527.50 522.90 527.50 0.0M
2021-06-01 519.70 526.20 518.80 524.20 0.0M
2021-05-31 510.10 514.30 510.00 511.20 0.0M
2021-05-28 512.20 512.20 509.30 509.40 0.0M
2021-05-27 499.70 512.20 499.70 510.50 0.0M
2021-05-26 496.20 496.20 493.10 495.30 0.0M
2021-05-25 507.40 507.40 494.95 494.95 0.0M
2021-05-21 504.90 508.80 504.90 504.90 0.0M
2021-05-20 511.00 511.00 503.00 506.10 0.0M
2021-05-19 514.90 517.80 502.60 506.40 0.0M
2021-05-18 537.60 537.60 526.70 527.20 0.0M
2021-05-17 527.40 528.00 517.60 527.90 0.0M
2021-05-14 523.70 526.40 523.00 524.20 0.0M
2021-05-13 529.10 532.10 520.80 527.60 0.0M
2021-05-12 545.20 549.50 542.60 544.00 0.0M
2021-05-11 540.00 540.80 533.50 540.80 0.0M
2021-05-10 548.60 551.50 548.10 549.10 0.0M
2021-05-07 533.40 540.10 533.40 537.70 0.0M
2021-05-06 530.50 530.50 522.90 529.70 0.0M
2021-05-05 512.70 528.40 512.70 528.40 0.0M
2021-05-04 507.70 512.70 502.60 503.20 0.0M
2021-05-03 502.00 506.40 497.35 505.10 0.0M
2021-04-30 509.00 509.00 499.90 499.90 0.0M
2021-04-29 515.30 515.40 509.90 510.20 0.0M
2021-04-28 512.00 513.10 511.80 512.40 0.0M
2021-04-27 520.20 520.20 511.70 513.40 0.0M
2021-04-26 511.80 519.40 511.20 518.50 0.0M
2021-04-23 502.40 508.50 502.40 508.50 0.0M
2021-04-22 503.60 504.30 500.50 502.90 0.0M
2021-04-21 502.60 503.70 499.05 502.20 0.0M
2021-04-20 514.80 517.80 499.20 499.20 0.0M
2021-04-19 516.50 516.50 512.70 514.50 0.0M
2021-04-16 508.00 513.80 508.00 513.50 0.0M
2021-04-15 505.40 508.40 504.00 507.50 0.0M
2021-04-14 490.20 500.70 490.20 500.70 0.0M
2021-04-13 490.05 490.95 485.90 487.70 0.0M
2021-04-12 490.30 490.30 485.60 485.60 0.0M
2021-04-09 493.50 494.05 491.40 491.40 0.0M
2021-04-08 499.05 499.05 493.75 494.85 0.0M
2021-04-07 491.50 495.05 491.35 492.70 0.0M
2021-04-06 495.25 497.00 492.90 492.90 0.0M
2021-04-01 485.55 489.20 484.00 484.00 0.0M
2021-03-31 487.35 488.90 483.65 483.65 0.0M
2021-03-30 482.80 486.30 481.85 486.30 0.0M
2021-03-29 480.60 484.60 478.00 479.25 0.0M
2021-03-26 472.55 482.25 472.55 482.25 0.0M
2021-03-25 463.70 463.70 457.90 463.05 0.0M
2021-03-24 459.80 469.50 459.80 469.50 0.0M
2021-03-23 467.70 467.70 463.50 463.50 0.0M
2021-03-22 473.15 477.55 469.75 470.10 0.0M
2021-03-19 480.65 485.00 476.40 476.75 0.0M
2021-03-18 481.80 487.00 481.80 486.10 0.0M
2021-03-17 484.40 484.40 475.25 475.25 0.0M
2021-03-16 484.35 485.45 478.15 485.45 0.0M
2021-03-15 493.10 494.95 484.60 484.65 0.0M
2021-03-12 489.20 491.50 486.70 491.50 0.0M
2021-03-11 490.95 492.35 488.15 492.35 0.0M
2021-03-10 481.75 486.90 480.35 482.25 0.0M
2021-03-09 490.00 493.45 485.05 489.50 0.0M
2021-03-08 487.50 497.75 485.00 497.75 0.0M
2021-03-05 482.60 490.70 481.60 482.20 0.0M
2021-03-04 497.10 497.10 483.55 485.65 0.0M
2021-03-03 502.70 503.50 499.95 499.95 0.0M
2021-03-02 486.40 497.95 486.40 496.50 0.0M
2021-03-01 490.20 490.50 487.70 490.50 0.0M
2021-02-26 483.95 488.25 477.70 479.40 0.0M
2021-02-25 502.70 502.70 497.70 497.70 0.0M
2021-02-24 488.60 495.85 488.55 493.80 0.0M
2021-02-23 494.85 494.85 479.55 486.85 0.0M
2021-02-22 493.20 495.45 487.45 488.50 0.0M
2021-02-19 477.45 489.60 476.45 489.60 0.0M
2021-02-18 482.60 486.45 476.40 476.40 0.0M
2021-02-17 483.65 487.60 476.85 476.85 0.0M
2021-02-16 479.35 483.00 477.50 481.60 0.0M
2021-02-15 467.65 475.00 467.65 475.00 0.0M
2021-02-12 454.80 457.45 450.30 457.30 0.0M
2021-02-11 458.85 458.85 454.20 455.35 0.0M
2021-02-10 452.30 460.80 452.30 457.00 0.0M
2021-02-09 449.55 449.55 447.00 447.85 0.0M
2021-02-08 445.80 450.95 445.80 448.90 0.0M
2021-02-05 436.00 441.10 436.00 440.35 0.0M
2021-02-04 437.25 437.25 433.80 435.30 0.0M
2021-02-03 437.20 437.20 430.70 434.95 0.0M
2021-02-02 437.40 437.85 430.85 434.00 0.0M
2021-02-01 436.85 441.90 435.95 435.95 0.0M
2021-01-29 422.45 432.75 422.45 426.10 0.0M
2021-01-28 418.20 433.50 418.20 433.50 0.0M
2021-01-27 438.45 439.55 426.95 428.55 0.0M
2021-01-26 440.55 445.95 440.55 444.95 0.0M
2021-01-25 453.95 454.45 442.85 442.85 0.0M
2021-01-22 451.10 453.30 447.25 449.10 0.0M
2021-01-21 462.25 462.80 456.85 456.85 0.0M
2021-01-20 453.95 459.30 453.95 458.65 0.0M
2021-01-19 461.30 461.30 448.80 448.80 0.0M
2021-01-18 451.75 454.95 451.75 454.95 0.0M
2021-01-15 461.50 463.70 452.70 453.45 0.0M
2021-01-14 459.80 467.50 459.80 467.50 0.0M
2021-01-13 461.60 461.65 457.15 457.15 0.0M
2021-01-12 462.10 462.10 459.90 461.50 0.0M
2021-01-11 460.35 460.35 458.15 458.15 0.0M
2021-01-08 470.30 470.30 464.50 466.10 0.0M
2021-01-07 460.60 465.15 458.25 464.85 0.0M
2021-01-06 442.05 458.15 442.05 458.15 0.0M
2021-01-05 433.05 436.80 430.90 436.80 0.0M
2021-01-04 429.90 436.35 429.70 432.95 0.0M