Invesco STOXX Europe 600 Opt Tech UCITS ETF Acc (X8PS)

X8PS
🏛️ ドイツ →
146.72
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
2025-10-03 147.14 147.14 146.36 146.72 0.0M
2025-10-02 146.36 147.20 146.36 146.88 0.0M
2025-10-01 142.14 144.32 142.14 144.14 0.0M
2025-09-30 141.92 143.40 141.92 143.40 0.0M
2025-09-29 141.52 142.24 141.52 142.22 0.0M
2025-09-26 140.72 140.80 139.86 140.80 0.0M
2025-09-25 141.44 141.80 140.46 140.82 0.0M
2025-09-24 141.60 142.04 141.60 141.60 0.0M
2025-09-23 140.92 142.24 140.92 141.78 0.0M
2025-09-22 141.40 141.40 140.94 141.12 0.0M
2025-09-19 141.00 141.00 140.54 140.54 0.0M
2025-09-18 138.48 141.90 138.48 141.90 0.0M
2025-09-17 136.00 136.94 136.00 136.94 0.0M
2025-09-16 136.80 137.20 135.12 135.28 0.0M
2025-09-15 135.04 135.94 134.66 135.94 0.0M
2025-09-12 134.30 134.30 133.84 134.20 0.0M
2025-09-11 133.26 133.70 133.26 133.62 0.0M
2025-09-10 136.40 136.40 133.32 133.32 0.0M
2025-09-09 135.14 135.48 135.14 135.16 0.0M
2025-09-08 135.26 135.26 134.00 134.92 0.0M
2025-09-05 133.74 134.00 132.78 133.18 0.0M
2025-09-04 131.30 132.56 131.30 132.56 0.0M
2025-09-03 132.20 132.20 130.88 130.88 0.0M
2025-09-02 133.22 133.22 130.14 130.14 0.0M
2025-09-01 133.90 134.24 133.64 133.72 0.0M
2025-08-29 135.88 135.88 133.98 133.98 0.0M
2025-08-28 136.80 136.80 135.74 136.26 0.0M
2025-08-27 135.88 136.50 135.82 136.50 0.0M
2025-08-26 136.18 136.72 135.76 135.88 0.0M
2025-08-25 137.00 137.00 136.24 136.42 0.0M
2025-08-22 135.08 136.76 135.08 136.76 0.0M
2025-08-21 136.00 136.00 135.22 135.38 0.0M
2025-08-20 135.24 136.80 135.24 136.18 0.0M
2025-08-19 136.44 136.52 136.40 136.52 0.0M
2025-08-18 136.30 136.42 135.22 135.80 0.0M
2025-08-15 136.72 136.78 135.92 135.94 0.0M
2025-08-14 136.56 136.58 136.26 136.42 0.0M
2025-08-13 135.86 136.44 135.86 136.08 0.0M
2025-08-12 136.30 136.30 134.52 134.68 0.0M
2025-08-11 136.86 136.86 136.04 136.24 0.0M
2025-08-08 136.38 136.38 135.64 136.22 0.0M
2025-08-07 135.78 137.50 135.46 136.62 0.0M
2025-08-06 136.04 136.04 134.38 134.44 0.0M
2025-08-05 136.76 136.76 135.68 135.68 0.0M
2025-08-04 136.04 136.04 135.56 135.60 0.0M
2025-08-01 137.42 137.60 134.20 134.58 0.0M
2025-07-31 140.82 141.14 138.32 138.32 0.0M
2025-07-30 139.54 139.76 139.20 139.68 0.0M
2025-07-29 139.70 140.22 139.56 139.56 0.0M
2025-07-28 140.38 140.38 139.10 139.24 0.0M
2025-07-25 138.56 138.56 137.86 138.32 0.0M
2025-07-24 139.54 139.72 138.98 138.98 0.0M
2025-07-23 140.20 140.88 139.50 139.84 0.0M
2025-07-22 141.54 141.54 140.22 140.22 0.0M
2025-07-21 142.72 142.72 142.18 142.34 0.0M
2025-07-18 143.86 144.04 142.62 142.82 0.0M
2025-07-17 142.60 143.58 142.28 143.58 0.0M
2025-07-16 142.02 142.74 140.76 140.76 0.0M
2025-07-15 144.12 144.72 144.10 144.10 0.0M
2025-07-14 142.50 143.04 141.94 143.04 0.0M
2025-07-11 144.28 144.28 143.54 143.54 0.0M
2025-07-10 144.16 145.22 144.16 144.82 0.0M
2025-07-09 142.68 143.78 142.68 143.46 0.0M
2025-07-08 142.04 143.16 141.88 143.16 0.0M
2025-07-07 140.50 141.88 140.50 141.88 0.0M
2025-07-04 140.78 140.78 140.14 140.26 0.0M
2025-07-03 140.74 141.64 140.08 141.64 0.0M
2025-07-02 141.20 141.20 139.42 140.20 0.0M
2025-07-01 142.64 142.64 140.74 140.74 0.0M
2025-06-30 142.88 142.88 142.24 142.24 0.0M
2025-06-27 141.88 142.46 141.48 142.46 0.0M
2025-06-26 141.64 141.64 140.80 140.80 0.0M
2025-06-25 142.70 142.84 141.56 141.56 0.0M
2025-06-24 142.90 143.00 141.72 141.98 0.0M
2025-06-23 139.06 139.72 139.06 139.72 0.0M
2025-06-20 139.32 139.90 137.96 138.30 0.0M
2025-06-19 139.04 139.10 138.16 138.16 0.0M
2025-06-18 140.64 140.64 139.80 140.12 0.0M
2025-06-17 141.18 141.18 140.54 141.04 0.0M
2025-06-16 141.38 142.34 140.82 142.28 0.0M
2025-06-13 140.56 141.38 140.42 140.92 0.0M
2025-06-12 143.92 143.92 142.84 142.94 0.0M
2025-06-11 144.98 144.98 144.36 144.36 0.0M
2025-06-10 143.68 144.74 143.68 144.74 0.0M
2025-06-09 143.78 144.24 143.10 144.24 0.0M
2025-06-06 142.76 143.82 142.76 143.82 0.0M
2025-06-05 143.40 143.80 143.02 143.24 0.0M
2025-06-04 141.84 142.94 141.84 142.84 0.0M
2025-06-03 140.82 140.96 139.80 140.96 0.0M
2025-06-02 139.80 139.86 138.84 139.78 0.0M
2025-05-30 141.12 141.82 140.84 140.84 0.0M
2025-05-29 143.96 143.96 141.16 141.62 0.0M
2025-05-28 142.54 142.88 142.14 142.14 0.0M
2025-05-27 142.08 143.66 142.08 143.20 0.0M
2025-05-26 142.64 142.64 141.74 141.74 0.0M
2025-05-23 143.50 143.50 140.30 140.52 0.0M
2025-05-22 142.12 142.46 141.50 142.46 0.0M
2025-05-21 141.96 143.14 141.96 143.14 0.0M
2025-05-20 142.24 143.10 142.14 142.14 0.0M
2025-05-19 141.84 142.24 140.98 142.24 0.0M
2025-05-16 142.72 143.62 142.44 142.72 0.0M
2025-05-15 142.40 143.10 142.38 143.10 0.0M
2025-05-14 143.18 143.56 142.90 143.00 0.0M
2025-05-13 141.30 142.94 141.30 142.94 0.0M
2025-05-12 139.82 141.82 139.82 141.38 0.0M
2025-05-09 137.32 137.44 137.30 137.30 0.0M
2025-05-08 136.54 138.04 136.26 136.70 0.0M
2025-05-07 134.84 134.98 134.72 134.82 0.0M
2025-05-06 135.58 135.58 134.52 135.14 0.0M
2025-05-05 135.78 135.82 135.24 135.82 0.0M
2025-05-02 134.44 135.88 133.32 135.88 0.0M
2025-04-30 131.74 131.88 129.68 131.34 0.0M
2025-04-29 130.86 131.18 130.72 130.86 0.0M
2025-04-28 129.92 130.88 129.80 129.80 0.0M
2025-04-25 129.60 129.84 128.92 129.84 0.0M
2025-04-24 126.10 128.62 126.10 128.62 0.0M
2025-04-23 127.50 128.70 126.84 127.48 0.0M
2025-04-22 122.16 122.80 121.64 122.80 0.0M
2025-04-17 124.58 124.58 123.36 123.36 0.0M
2025-04-16 123.46 124.64 123.22 124.64 0.0M
2025-04-15 124.68 126.54 124.68 126.32 0.0M
2025-04-14 122.46 123.84 122.46 123.20 0.0M
2025-04-11 122.70 122.70 119.78 120.04 0.0M
2025-04-10 127.18 127.18 121.40 121.40 0.0M
2025-04-09 117.28 117.80 115.14 115.90 0.0M
2025-04-08 118.90 121.98 118.30 120.68 0.0M
2025-04-07 116.12 121.00 114.94 117.48 0.0M
2025-04-04 128.44 128.44 123.12 123.36 0.0M
2025-04-03 130.84 131.40 128.46 128.54 0.0M
2025-04-02 134.34 134.34 133.26 134.20 0.0M
2025-04-01 134.08 134.58 133.46 134.58 0.0M
2025-03-31 133.16 133.60 132.18 132.54 0.0M
2025-03-28 136.18 136.30 134.40 134.94 0.0M
2025-03-27 136.92 137.32 136.46 137.22 0.0M
2025-03-26 141.22 141.22 138.50 138.60 0.0M
2025-03-25 140.22 141.44 139.62 141.00 0.0M
2025-03-24 140.22 140.22 139.10 140.00 0.0M
2025-03-21 138.66 138.66 137.66 138.54 0.0M
2025-03-20 140.80 140.80 139.10 139.40 0.0M
2025-03-19 139.16 141.10 139.16 140.60 0.0M
2025-03-18 139.30 141.04 139.14 139.52 0.0M
2025-03-17 137.92 138.88 137.92 138.76 0.0M
2025-03-14 135.38 137.98 135.38 137.80 0.0M
2025-03-13 135.44 137.10 134.72 135.06 0.0M
2025-03-12 135.62 137.24 135.42 136.34 0.0M
2025-03-11 137.00 137.60 134.86 134.86 0.0M
2025-03-10 142.00 142.00 136.76 137.40 0.0M
2025-03-07 142.32 142.68 141.34 141.98 0.0M
2025-03-06 144.78 144.78 142.76 143.50 0.0M
2025-03-05 142.72 143.78 142.64 143.04 0.0M
2025-03-04 143.36 143.36 139.86 139.86 0.0M
2025-03-03 143.54 145.60 143.54 145.08 0.0M
2025-02-28 142.48 143.06 142.24 142.46 0.0M
2025-02-27 146.06 146.50 144.86 144.86 0.0M
2025-02-26 147.02 148.02 147.00 148.02 0.0M
2025-02-25 146.92 147.40 145.78 146.22 0.0M
2025-02-24 149.16 149.18 147.00 148.76 0.0M
2025-02-21 150.46 150.92 149.78 150.18 0.0M
2025-02-20 149.54 150.86 149.54 149.78 0.0M
2025-02-19 151.64 151.64 149.58 150.06 0.0M
2025-02-18 152.12 152.12 151.16 151.16 0.0M
2025-02-17 151.88 152.54 151.66 152.30 0.0M
2025-02-14 151.90 152.56 151.52 151.56 0.0M
2025-02-13 150.14 151.26 150.08 151.26 0.0M
2025-02-12 149.36 149.70 148.06 149.20 0.0M
2025-02-11 147.60 148.90 147.60 148.90 0.0M
2025-02-10 146.58 147.78 146.58 147.76 0.0M
2025-02-07 147.98 147.98 145.98 145.98 0.0M
2025-02-06 147.16 147.48 146.72 147.48 0.0M
2025-02-05 145.06 146.18 144.60 146.18 0.0M
2025-02-04 145.06 145.68 143.70 145.68 0.0M
2025-02-03 141.16 142.86 141.16 142.40 0.0M
2025-01-31 143.94 145.00 143.94 144.84 0.0M
2025-01-30 141.76 142.76 141.76 142.72 0.0M
2025-01-29 142.26 142.26 141.36 141.36 0.0M
2025-01-28 139.22 139.22 138.54 138.54 0.0M
2025-01-27 137.20 137.92 135.64 137.92 0.0M
2025-01-24 142.68 143.44 141.56 142.32 0.0M
2025-01-23 142.42 142.42 141.36 142.04 0.0M
2025-01-22 142.10 143.82 142.10 143.50 0.0M
2025-01-21 142.02 142.10 141.32 141.98 0.0M
2025-01-20 141.92 142.00 141.02 142.00 0.0M
2025-01-17 140.44 141.34 140.22 141.34 0.0M
2025-01-16 140.56 140.68 139.24 140.58 0.0M
2025-01-15 136.86 139.26 136.86 138.54 0.0M
2025-01-14 137.10 137.64 136.54 136.54 0.0M
2025-01-13 135.48 135.70 134.56 135.70 0.0M
2025-01-10 137.74 138.12 137.10 137.10 0.0M
2025-01-09 136.84 137.96 136.84 137.90 0.0M
2025-01-08 138.92 138.92 137.40 137.60 0.0M
2025-01-07 139.42 139.92 138.96 139.22 0.0M
2025-01-06 135.84 138.98 135.84 138.76 0.0M
2025-01-03 135.54 135.54 134.24 134.50 0.0M
2025-01-02 135.90 135.90 134.52 135.64 0.0M