Invesco STOXX Europe 600 Opt Telecom UCITS ETF Acc (XKPS)

XKPS
🏛️ ドイツ →
117.56
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
2025-09-26 116.60 117.56 116.60 117.56 0.0M
2025-09-25 116.22 117.06 116.22 117.02 0.0M
2025-09-24 117.72 117.72 116.78 116.78 0.0M
2025-09-23 117.42 117.56 116.94 117.12 0.0M
2025-09-22 117.68 117.68 117.26 117.26 0.0M
2025-09-19 118.38 118.74 118.30 118.44 0.0M
2025-09-18 118.82 118.82 118.34 118.50 0.0M
2025-09-17 118.94 118.94 118.40 118.84 0.0M
2025-09-16 119.48 119.48 118.50 118.68 0.0M
2025-09-15 120.68 120.68 120.12 120.12 0.0M
2025-09-12 120.80 120.90 120.70 120.70 0.0M
2025-09-11 120.46 120.76 120.46 120.76 0.0M
2025-09-10 120.36 120.36 120.04 120.04 0.0M
2025-09-09 120.28 120.88 120.28 120.88 0.0M
2025-09-08 121.54 121.54 119.78 119.92 0.0M
2025-09-05 121.40 121.40 121.10 121.38 0.0M
2025-09-04 119.26 121.52 119.26 121.40 0.0M
2025-09-03 119.98 120.10 119.38 119.38 0.0M
2025-09-02 120.80 120.80 119.82 120.06 0.0M
2025-09-01 121.16 121.30 120.70 121.30 0.0M
2025-08-29 120.88 120.90 120.44 120.86 0.0M
2025-08-28 122.08 122.08 120.30 120.96 0.0M
2025-08-27 121.34 122.14 121.34 122.06 0.0M
2025-08-26 121.76 122.14 121.76 121.76 0.0M
2025-08-25 121.84 121.96 121.68 121.94 0.0M
2025-08-22 121.52 122.26 121.52 122.20 0.0M
2025-08-21 121.72 121.72 121.00 121.70 0.0M
2025-08-20 121.24 122.08 121.24 122.08 0.0M
2025-08-19 120.92 121.22 120.92 121.18 0.0M
2025-08-18 120.40 120.96 120.30 120.96 0.0M
2025-08-15 120.48 120.48 120.00 120.34 0.0M
2025-08-14 119.20 120.04 119.20 120.04 0.0M
2025-08-13 118.86 119.28 118.86 119.28 0.0M
2025-08-12 118.58 118.80 118.58 118.58 0.0M
2025-08-11 117.52 118.32 117.52 118.32 0.0M
2025-08-08 117.82 117.82 117.18 117.18 0.0M
2025-08-07 116.98 117.18 116.92 117.18 0.0M
2025-08-06 118.34 118.90 118.34 118.82 0.0M
2025-08-05 118.54 118.54 118.32 118.50 0.0M
2025-08-04 117.42 118.88 117.42 118.68 0.0M
2025-08-01 117.12 117.38 116.68 117.24 0.0M
2025-07-31 117.84 117.84 116.94 117.32 0.0M
2025-07-30 118.10 118.10 117.80 117.94 0.0M
2025-07-29 117.06 118.06 117.06 118.06 0.0M
2025-07-28 118.90 118.90 117.62 117.62 0.0M
2025-07-25 118.80 119.00 118.58 118.90 0.0M
2025-07-24 118.30 119.66 118.30 119.66 0.0M
2025-07-23 118.34 118.34 117.28 117.32 0.0M
2025-07-22 117.66 118.40 117.66 118.40 0.0M
2025-07-21 117.44 117.72 117.38 117.72 0.0M
2025-07-18 118.14 118.14 117.48 117.62 0.0M
2025-07-17 117.12 117.30 116.90 117.30 0.0M
2025-07-16 116.10 116.70 116.10 116.10 0.0M
2025-07-15 117.60 117.60 115.90 115.94 0.0M
2025-07-14 116.54 117.82 116.54 117.82 0.0M
2025-07-11 117.60 117.60 117.06 117.18 0.0M
2025-07-10 118.86 118.86 117.58 117.58 0.0M
2025-07-09 118.92 119.22 118.60 118.60 0.0M
2025-07-08 119.16 119.16 118.76 118.90 0.0M
2025-07-07 119.74 119.74 119.00 119.46 0.0M
2025-07-04 119.34 119.54 119.08 119.54 0.0M
2025-07-03 119.04 119.24 118.40 119.24 0.0M
2025-07-02 119.80 119.80 119.02 119.02 0.0M
2025-07-01 119.20 119.78 119.00 119.78 0.0M
2025-06-30 119.04 119.04 118.28 118.54 0.0M
2025-06-27 118.26 118.66 118.24 118.64 0.0M
2025-06-26 118.50 118.50 117.90 118.00 0.0M
2025-06-25 119.42 119.42 117.60 117.60 0.0M
2025-06-24 118.88 119.64 118.88 119.44 0.0M
2025-06-23 117.88 118.34 117.66 118.08 0.0M
2025-06-20 118.08 118.54 117.96 117.96 0.0M
2025-06-19 118.10 118.14 117.94 117.94 0.0M
2025-06-18 117.78 118.10 117.60 118.10 0.0M
2025-06-17 117.78 117.86 117.70 117.86 0.0M
2025-06-16 117.92 118.98 117.92 118.98 0.0M
2025-06-13 117.76 117.76 117.44 117.44 0.0M
2025-06-12 119.12 119.30 118.56 118.56 0.0M
2025-06-11 119.88 119.88 119.12 119.12 0.0M
2025-06-10 121.08 121.08 119.84 119.84 0.0M
2025-06-09 121.68 121.68 121.12 121.12 0.0M
2025-06-06 122.58 122.58 121.46 121.68 0.0M
2025-06-05 122.06 122.42 121.94 122.42 0.0M
2025-06-04 121.46 122.08 121.46 121.96 0.0M
2025-06-03 121.94 121.94 121.12 121.12 0.0M
2025-06-02 121.72 121.72 121.10 121.42 0.0M
2025-05-30 121.24 121.88 121.24 121.42 0.0M
2025-05-29 121.72 121.72 121.22 121.22 0.0M
2025-05-28 123.02 123.02 121.66 121.66 0.0M
2025-05-27 122.86 123.04 122.72 122.74 0.0M
2025-05-26 122.76 122.80 122.72 122.80 0.0M
2025-05-23 123.18 123.18 122.20 122.20 0.0M
2025-05-22 122.36 123.16 122.36 123.16 0.0M
2025-05-21 122.22 123.16 122.18 123.16 0.0M
2025-05-20 120.50 122.32 120.50 122.32 0.0M
2025-05-19 119.00 120.02 119.00 120.02 0.0M
2025-05-16 118.54 118.92 118.40 118.90 0.0M
2025-05-15 115.72 117.64 115.72 117.64 0.0M
2025-05-14 115.66 116.38 115.34 115.34 0.0M
2025-05-13 116.14 116.54 115.88 116.00 0.0M
2025-05-12 117.02 117.02 115.54 116.26 0.0M
2025-05-09 117.16 117.42 117.16 117.42 0.0M
2025-05-08 117.14 117.32 116.92 117.18 0.0M
2025-05-07 118.62 118.62 117.86 118.22 0.0M
2025-05-06 118.48 118.72 118.16 118.72 0.0M
2025-05-05 118.04 118.24 118.04 118.24 0.0M
2025-05-02 118.60 118.60 118.00 118.08 0.0M
2025-04-30 117.02 117.86 116.96 117.86 0.0M
2025-04-29 116.26 116.42 115.78 116.22 0.0M
2025-04-28 115.14 115.56 115.08 115.56 0.0M
2025-04-25 115.60 116.12 115.02 115.02 0.0M
2025-04-24 116.36 116.88 115.66 116.44 0.0M
2025-04-23 117.82 117.82 117.00 117.64 0.0M
2025-04-22 115.92 117.36 115.84 117.36 0.0M
2025-04-17 114.84 115.84 114.84 115.84 0.0M
2025-04-16 114.58 115.50 114.58 115.50 0.0M
2025-04-15 114.14 114.38 113.48 114.38 0.0M
2025-04-14 110.22 112.30 110.22 112.30 0.0M
2025-04-11 109.80 109.80 108.90 109.46 0.0M
2025-04-10 110.16 110.16 110.00 110.00 0.0M
2025-04-09 107.16 107.16 105.10 106.48 0.0M
2025-04-08 107.56 109.48 107.56 109.42 0.0M
2025-04-07 112.66 112.66 107.20 108.10 0.0M
2025-04-04 117.12 117.48 112.66 112.66 0.0M
2025-04-03 116.34 117.32 116.34 117.32 0.0M
2025-04-02 117.92 117.92 116.56 116.76 0.0M
2025-04-01 117.52 117.96 117.42 117.96 0.0M
2025-03-31 116.62 116.64 116.46 116.64 0.0M
2025-03-28 116.16 117.16 116.16 116.76 0.0M
2025-03-27 115.82 115.88 115.74 115.74 0.0M
2025-03-26 115.80 116.18 115.74 116.18 0.0M
2025-03-25 116.38 116.62 115.98 115.98 0.0M
2025-03-24 116.54 116.54 115.52 115.52 0.0M
2025-03-21 116.28 116.78 116.28 116.54 0.0M
2025-03-20 115.90 116.10 115.82 115.94 0.0M
2025-03-19 116.22 116.22 115.76 115.76 0.0M
2025-03-18 116.54 116.86 115.72 116.64 0.0M
2025-03-17 115.64 116.20 115.64 116.12 0.0M
2025-03-14 114.78 115.56 114.78 115.48 0.0M
2025-03-13 114.04 115.00 113.92 115.00 0.0M
2025-03-12 114.12 114.26 113.20 113.68 0.0M
2025-03-11 115.68 116.00 114.22 114.22 0.0M
2025-03-10 115.70 116.12 115.18 116.12 0.0M
2025-03-07 113.52 115.26 113.46 115.26 0.0M
2025-03-06 114.28 114.28 112.88 112.96 0.0M
2025-03-05 114.66 114.66 113.74 113.74 0.0M
2025-03-04 116.40 116.50 115.62 115.62 0.0M
2025-03-03 116.00 117.10 115.62 117.10 0.0M
2025-02-28 115.30 115.44 114.92 115.44 0.0M
2025-02-27 114.52 115.28 114.46 115.28 0.0M
2025-02-26 114.06 114.64 114.06 114.44 0.0M
2025-02-25 113.66 114.72 113.66 114.72 0.0M
2025-02-24 112.76 113.34 112.76 113.34 0.0M
2025-02-21 111.22 112.48 111.22 112.48 0.0M
2025-02-20 111.74 111.74 111.32 111.32 0.0M
2025-02-19 111.62 111.62 111.10 111.10 0.0M
2025-02-18 111.24 111.72 110.92 111.72 0.0M
2025-02-17 111.16 111.28 110.96 111.28 0.0M
2025-02-14 111.50 111.50 111.04 111.24 0.0M
2025-02-13 112.22 112.22 111.44 111.92 0.0M
2025-02-12 112.22 112.22 112.06 112.18 0.0M
2025-02-11 111.32 111.56 111.06 111.56 0.0M
2025-02-10 110.40 111.58 110.40 111.24 0.0M
2025-02-07 110.28 110.50 110.14 110.50 0.0M
2025-02-06 109.32 109.96 109.32 109.96 0.0M
2025-02-05 107.66 109.06 107.66 109.06 0.0M
2025-02-04 108.24 108.24 107.50 107.82 0.0M
2025-02-03 108.30 108.68 108.12 108.68 0.0M
2025-01-31 108.54 108.54 108.32 108.32 0.0M
2025-01-30 108.10 108.98 108.10 108.98 0.0M
2025-01-29 106.54 108.24 106.54 108.24 0.0M
2025-01-28 105.54 106.82 105.54 106.82 0.0M
2025-01-27 104.38 105.78 104.38 105.70 0.0M
2025-01-24 105.98 105.98 104.12 104.12 0.0M
2025-01-23 107.38 107.38 107.06 107.30 0.0M
2025-01-22 107.64 107.64 107.00 107.00 0.0M
2025-01-21 107.20 107.72 107.12 107.72 0.0M
2025-01-20 107.10 107.50 107.10 107.50 0.0M
2025-01-17 106.78 107.48 106.78 107.48 0.0M
2025-01-16 105.96 106.80 105.56 106.80 0.0M
2025-01-15 105.88 106.56 105.88 106.56 0.0M
2025-01-14 104.22 104.68 104.22 104.68 0.0M
2025-01-13 103.38 104.12 103.38 104.02 0.0M
2025-01-10 104.66 104.66 103.82 103.82 0.0M
2025-01-09 103.96 104.60 103.96 104.38 0.0M
2025-01-08 104.56 104.56 103.62 104.18 0.0M
2025-01-07 104.24 104.68 103.66 104.66 0.0M
2025-01-06 105.06 105.06 104.34 104.58 0.0M
2025-01-03 105.64 105.64 104.90 104.90 0.0M
2025-01-02 105.24 105.32 104.42 105.32 0.0M