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
2024-12-30 519.60 521.20 519.60 520.80 0.0M
2024-12-27 519.70 524.40 519.70 523.90 0.0M
2024-12-23 517.30 518.30 514.80 518.30 0.0M
2024-12-20 513.80 519.20 511.70 518.50 0.0M
2024-12-19 523.80 523.80 520.20 520.20 0.0M
2024-12-18 536.40 536.40 531.70 533.30 0.0M
2024-12-17 537.00 537.40 534.40 534.60 0.0M
2024-12-16 545.90 545.90 538.50 540.70 0.0M
2024-12-13 552.20 552.20 544.40 544.40 0.0M
2024-12-12 569.20 569.20 556.30 556.30 0.0M
2024-12-11 558.70 565.50 558.70 565.50 0.0M
2024-12-10 561.50 565.70 560.60 564.10 0.0M
2024-12-09 557.80 570.60 557.80 568.50 0.0M
2024-12-06 553.10 554.90 550.10 552.10 0.0M
2024-12-05 555.00 557.60 554.40 554.40 0.0M
2024-12-04 556.40 556.50 554.60 555.60 0.0M
2024-12-03 558.80 560.60 557.50 557.50 0.0M
2024-12-02 546.30 555.40 546.30 553.60 0.0M
2024-11-29 543.90 548.10 543.20 548.10 0.0M
2024-11-28 538.50 538.50 536.50 538.20 0.0M
2024-11-27 541.00 541.00 536.30 537.40 0.0M
2024-11-26 541.70 543.30 536.90 536.90 0.0M
2024-11-25 549.70 549.70 547.60 548.30 0.0M
2024-11-22 542.50 543.50 539.40 542.90 0.0M
2024-11-21 540.50 540.60 536.40 540.60 0.0M
2024-11-20 540.10 542.10 539.60 539.60 0.0M
2024-11-19 545.30 545.30 533.30 536.10 0.0M
2024-11-18 537.90 538.10 534.30 538.10 0.0M
2024-11-15 526.80 537.50 526.80 535.10 0.0M
2024-11-14 522.10 528.90 522.10 528.10 0.0M
2024-11-13 529.20 529.40 524.30 526.40 0.0M
2024-11-12 538.60 538.80 523.70 523.70 0.0M
2024-11-11 549.70 554.90 545.80 545.80 0.0M
2024-11-08 568.20 568.20 550.50 551.20 0.0M
2024-11-07 564.70 578.20 564.70 575.90 0.0M
2024-11-06 556.50 564.10 554.00 555.30 0.0M
2024-11-05 558.40 558.40 556.80 558.40 0.0M
2024-11-04 557.70 557.70 553.50 553.50 0.0M
2024-11-01 552.70 556.40 551.80 555.00 0.0M
2024-10-31 555.00 555.80 549.00 549.40 0.0M
2024-10-30 563.00 563.50 556.50 559.30 0.0M
2024-10-29 562.00 572.40 562.00 567.20 0.0M
2024-10-28 565.70 565.70 561.80 564.80 0.0M
2024-10-25 554.70 563.40 554.10 560.80 0.0M
2024-10-24 555.30 563.20 552.10 552.10 0.0M
2024-10-23 557.90 558.20 551.30 551.30 0.0M
2024-10-22 561.00 561.00 552.30 559.50 0.0M
2024-10-21 561.20 563.90 555.90 555.90 0.0M
2024-10-18 560.60 565.10 559.50 561.20 0.0M
2024-10-17 546.10 552.40 546.10 552.40 0.0M
2024-10-16 552.70 554.90 550.80 552.10 0.0M
2024-10-15 558.60 558.60 550.00 550.40 0.0M
2024-10-14 563.30 567.90 560.50 565.50 0.0M
2024-10-11 563.40 569.30 563.40 568.20 0.0M
2024-10-10 563.10 564.00 558.00 564.00 0.0M
2024-10-09 562.20 564.90 560.30 564.90 0.0M
2024-10-08 566.70 566.70 559.30 559.90 0.0M
2024-10-07 588.40 588.40 582.20 586.90 0.0M
2024-10-04 580.40 587.00 580.40 586.50 0.0M
2024-10-03 585.80 585.80 578.90 580.30 0.0M
2024-10-02 592.10 592.10 587.10 590.70 0.0M
2024-10-01 587.20 591.00 583.70 584.70 0.0M
2024-09-30 596.10 596.10 584.50 586.50 0.0M
2024-09-27 588.00 588.60 585.30 588.60 0.0M
2024-09-26 573.40 584.00 573.40 581.90 0.0M
2024-09-25 557.00 558.50 555.40 557.60 0.0M
2024-09-24 555.00 559.50 554.80 557.50 0.0M
2024-09-23 527.70 532.50 524.00 532.10 0.0M
2024-09-20 537.60 537.80 526.60 526.60 0.0M
2024-09-19 535.70 546.00 535.70 542.40 0.0M
2024-09-18 520.40 524.80 520.40 524.80 0.0M
2024-09-17 519.80 524.20 519.80 522.40 0.0M
2024-09-16 515.30 519.30 513.20 516.70 0.0M
2024-09-13 511.50 516.80 510.80 516.80 0.0M
2024-09-12 509.40 511.80 506.30 510.20 0.0M
2024-09-11 503.40 504.70 495.95 499.20 0.0M
2024-09-10 499.15 499.15 496.30 496.50 0.0M
2024-09-09 502.20 502.30 499.90 500.60 0.0M
2024-09-06 508.10 508.10 497.55 497.55 0.0M
2024-09-05 506.50 511.50 506.50 510.20 0.0M
2024-09-04 509.70 512.70 508.00 510.60 0.0M
2024-09-03 531.50 532.30 514.00 515.70 0.0M
2024-09-02 532.10 536.70 529.60 535.40 0.0M
2024-08-30 540.50 541.30 536.20 536.50 0.0M
2024-08-29 535.10 537.80 534.20 537.00 0.0M
2024-08-28 538.00 538.00 530.40 530.40 0.0M
2024-08-27 541.90 543.40 537.90 537.90 0.0M
2024-08-26 535.60 543.10 535.60 539.60 0.0M
2024-08-23 534.40 534.40 532.00 533.70 0.0M
2024-08-22 534.40 534.40 529.70 529.70 0.0M
2024-08-21 539.30 541.90 537.80 537.90 0.0M
2024-08-20 534.50 538.00 532.00 532.00 0.0M
2024-08-19 526.30 536.00 526.30 533.80 0.0M
2024-08-16 525.80 526.20 519.90 524.10 0.0M
2024-08-15 519.10 526.50 516.20 520.50 0.0M
2024-08-14 516.70 517.30 514.00 515.20 0.0M
2024-08-13 523.00 523.00 518.70 520.30 0.0M
2024-08-12 522.30 524.00 522.30 523.40 0.0M
2024-08-09 525.10 529.10 520.20 520.20 0.0M
2024-08-08 509.40 516.80 503.80 516.80 0.0M
2024-08-07 511.70 519.80 511.70 517.10 0.0M
2024-08-06 514.90 515.80 509.60 509.60 0.0M
2024-08-05 500.60 511.50 500.60 511.50 0.0M
2024-08-02 535.90 535.90 521.60 524.30 0.0M
2024-08-01 556.90 556.90 540.70 540.70 0.0M
2024-07-31 550.80 556.10 550.80 553.90 0.0M
2024-07-30 543.70 543.70 539.60 541.80 0.0M
2024-07-29 556.20 556.20 548.40 548.40 0.0M
2024-07-26 548.90 556.40 547.80 553.30 0.0M
2024-07-25 537.80 546.00 534.60 546.00 0.0M
2024-07-24 540.70 546.60 540.70 545.70 0.0M
2024-07-23 547.10 547.40 543.40 543.70 0.0M
2024-07-22 552.90 556.20 552.50 553.70 0.0M
2024-07-19 555.10 555.10 550.10 550.70 0.0M
2024-07-18 571.90 572.00 563.90 563.90 0.0M
2024-07-17 568.10 575.00 568.10 569.90 0.0M
2024-07-16 579.20 579.20 568.90 572.10 0.0M
2024-07-15 590.20 590.20 582.00 584.80 0.0M
2024-07-12 590.70 596.30 588.70 594.20 0.0M
2024-07-11 588.30 589.20 587.30 588.90 0.0M
2024-07-10 583.30 587.80 582.80 587.80 0.0M
2024-07-09 591.40 592.80 584.00 584.20 0.0M
2024-07-08 590.00 590.00 588.60 588.60 0.0M
2024-07-05 596.80 597.60 591.20 593.50 0.0M
2024-07-04 593.90 597.00 593.90 595.50 0.0M
2024-07-03 589.50 594.80 587.30 592.70 0.0M
2024-07-02 579.90 579.90 576.50 579.80 0.0M
2024-07-01 585.50 588.60 584.00 584.00 0.0M
2024-06-28 584.70 589.90 584.40 584.40 0.0M
2024-06-27 583.80 583.80 583.10 583.40 0.0M
2024-06-26 593.50 593.50 587.60 587.60 0.0M
2024-06-25 592.00 592.00 588.10 590.30 0.0M
2024-06-24 584.90 593.60 584.90 593.10 0.0M
2024-06-21 591.20 592.10 585.60 586.40 0.0M
2024-06-20 584.90 593.90 584.90 593.90 0.0M
2024-06-19 583.20 587.00 583.20 584.30 0.0M
2024-06-18 581.00 581.70 576.90 580.90 0.0M
2024-06-17 575.50 575.90 572.70 575.60 0.0M
2024-06-14 587.70 587.70 577.80 579.70 0.0M
2024-06-13 585.30 587.30 585.10 587.30 0.0M
2024-06-12 590.20 595.40 589.10 590.50 0.0M
2024-06-11 592.20 592.20 586.20 588.20 0.0M
2024-06-10 591.00 598.70 591.00 598.70 0.0M
2024-06-07 599.60 599.60 590.00 594.60 0.0M
2024-06-06 597.30 600.50 596.90 600.50 0.0M
2024-06-05 599.00 599.00 592.40 593.60 0.0M
2024-06-04 607.10 607.10 596.60 596.60 0.0M
2024-06-03 616.60 618.00 610.90 611.80 0.0M
2024-05-31 611.90 611.90 609.90 611.60 0.0M
2024-05-30 599.00 611.20 599.00 611.20 0.0M
2024-05-29 619.00 619.00 607.50 608.10 0.0M
2024-05-28 624.30 624.30 620.80 621.70 0.0M
2024-05-27 621.10 623.50 620.50 623.50 0.0M
2024-05-24 618.00 622.00 618.00 620.60 0.0M
2024-05-23 626.70 627.70 622.30 622.50 0.0M
2024-05-22 635.70 635.70 624.10 627.30 0.0M
2024-05-21 635.00 640.60 635.00 639.80 0.0M
2024-05-20 639.10 639.10 632.80 637.90 0.0M
2024-05-17 623.20 633.20 621.60 633.20 0.0M
2024-05-16 621.60 622.60 620.40 622.60 0.0M
2024-05-15 624.00 625.20 614.80 619.30 0.0M
2024-05-14 614.20 618.60 611.00 618.60 0.0M
2024-05-13 616.50 616.70 613.10 613.10 0.0M
2024-05-10 617.30 623.70 617.30 618.60 0.0M
2024-05-09 604.60 610.50 604.60 610.50 0.0M
2024-05-08 608.00 608.90 600.40 603.90 0.0M
2024-05-07 609.80 611.90 608.20 611.40 0.0M
2024-05-06 606.50 609.60 605.30 609.10 0.0M
2024-05-03 603.60 606.50 601.70 603.10 0.0M
2024-05-02 606.00 606.00 593.80 598.20 0.0M
2024-04-30 609.80 609.80 600.90 600.90 0.0M
2024-04-29 605.80 610.80 604.80 610.80 0.0M
2024-04-26 591.00 607.00 591.00 599.40 0.0M
2024-04-25 582.70 593.90 582.70 591.00 0.0M
2024-04-24 577.50 577.90 572.40 576.30 0.0M
2024-04-23 569.80 569.80 562.90 565.80 0.0M
2024-04-22 576.10 577.30 574.40 574.40 0.0M
2024-04-19 571.80 578.00 571.20 576.50 0.0M
2024-04-18 575.10 578.80 575.10 578.80 0.0M
2024-04-17 573.20 579.70 573.20 574.90 0.0M
2024-04-16 573.60 573.60 565.70 567.00 0.0M
2024-04-15 592.00 592.00 583.10 585.40 0.0M
2024-04-12 582.60 588.90 582.60 587.00 0.0M
2024-04-11 577.70 580.70 572.40 572.40 0.0M
2024-04-10 586.00 586.00 575.30 576.50 0.0M
2024-04-09 576.80 584.40 576.80 581.70 0.0M
2024-04-08 567.30 574.40 567.30 573.90 0.0M
2024-04-05 563.30 564.90 563.10 563.10 0.0M
2024-04-04 564.20 571.10 564.20 570.90 0.0M
2024-04-03 555.00 560.70 552.50 560.10 0.0M
2024-04-02 556.00 558.50 555.10 556.20 0.0M
2024-03-28 544.60 545.90 543.20 545.40 0.0M
2024-03-27 536.30 540.30 533.90 540.30 0.0M
2024-03-26 534.90 538.80 534.90 537.90 0.0M
2024-03-25 542.30 542.70 539.30 539.30 0.0M
2024-03-22 536.00 542.80 536.00 542.80 0.0M
2024-03-21 541.40 544.70 539.40 543.40 0.0M
2024-03-20 524.40 526.90 522.70 526.90 0.0M
2024-03-19 525.20 525.60 520.40 525.60 0.0M
2024-03-18 529.60 532.10 524.70 524.70 0.0M
2024-03-15 527.00 529.00 523.40 526.90 0.0M
2024-03-14 528.60 528.60 521.00 522.80 0.0M
2024-03-13 519.60 530.90 519.60 530.60 0.0M
2024-03-12 518.00 525.60 518.00 520.50 0.0M
2024-03-11 506.00 513.10 504.70 513.10 0.0M
2024-03-08 514.10 517.10 514.10 514.60 0.0M
2024-03-07 503.80 516.30 503.80 515.60 0.0M
2024-03-06 498.05 503.30 498.05 501.50 0.0M
2024-03-05 496.25 500.50 496.25 497.60 0.0M
2024-03-04 507.00 507.00 501.40 501.50 0.0M
2024-03-01 503.00 508.60 503.00 508.00 0.0M
2024-02-29 504.30 504.30 501.40 501.90 0.0M
2024-02-28 502.80 502.80 500.50 500.50 0.0M
2024-02-27 501.90 506.40 501.90 504.80 0.0M
2024-02-26 500.20 500.20 495.40 496.40 0.0M
2024-02-23 509.40 509.40 504.60 506.40 0.0M
2024-02-22 513.30 513.30 505.20 505.20 0.0M
2024-02-21 503.90 505.20 500.20 503.90 0.0M
2024-02-20 507.90 512.60 506.10 506.10 0.0M
2024-02-19 519.30 519.30 514.50 514.50 0.0M
2024-02-16 517.90 524.00 517.90 521.60 0.0M
2024-02-15 506.20 510.70 506.20 509.60 0.0M
2024-02-14 504.70 506.30 503.30 506.10 0.0M
2024-02-13 517.50 517.50 507.00 509.40 0.0M
2024-02-12 508.40 515.40 508.40 514.80 0.0M
2024-02-09 512.70 512.70 507.70 507.70 0.0M
2024-02-08 517.50 520.30 513.40 513.70 0.0M
2024-02-07 523.50 523.50 514.90 515.10 0.0M
2024-02-06 520.00 523.70 516.90 522.30 0.0M
2024-02-05 522.00 522.00 514.90 515.70 0.0M
2024-02-02 531.10 532.30 523.70 523.70 0.0M
2024-02-01 530.10 534.30 530.10 532.70 0.0M
2024-01-31 536.80 539.20 536.80 537.50 0.0M
2024-01-30 540.10 540.10 532.40 533.50 0.0M
2024-01-29 534.30 539.80 534.30 539.40 0.0M
2024-01-26 528.30 537.30 528.30 536.40 0.0M
2024-01-25 531.40 531.40 527.10 528.70 0.0M
2024-01-24 532.70 532.70 529.10 531.80 0.0M
2024-01-23 517.30 520.40 515.40 519.00 0.0M
2024-01-22 515.10 515.10 508.10 509.20 0.0M
2024-01-19 525.30 525.30 514.40 515.40 0.0M
2024-01-18 521.90 523.60 520.80 523.60 0.0M
2024-01-17 516.60 520.10 514.80 517.30 0.0M
2024-01-16 531.10 534.20 529.90 530.20 0.0M
2024-01-15 539.90 539.90 534.30 534.50 0.0M
2024-01-12 540.40 542.10 537.00 539.60 0.0M
2024-01-11 545.60 545.60 534.80 534.80 0.0M
2024-01-10 541.10 543.50 537.30 537.70 0.0M
2024-01-09 549.10 549.10 543.30 544.20 0.0M
2024-01-08 550.80 551.10 546.40 551.10 0.0M
2024-01-05 549.80 556.70 547.90 554.10 0.0M
2024-01-04 554.20 554.20 551.40 553.10 0.0M
2024-01-03 558.70 558.70 547.20 551.70 0.0M
2024-01-02 569.70 569.70 561.10 563.30 0.0M