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
2024-12-30 103.52 103.94 103.52 103.82 0.0M
2024-12-27 102.56 103.78 102.56 103.78 0.0M
2024-12-23 102.92 103.06 102.92 102.92 0.0M
2024-12-20 102.90 103.12 102.22 103.00 0.0M
2024-12-19 103.84 103.84 103.44 103.70 0.0M
2024-12-18 104.82 104.82 104.56 104.56 0.0M
2024-12-17 105.20 105.20 104.90 104.90 0.0M
2024-12-16 106.12 106.12 105.94 105.96 0.0M
2024-12-13 106.12 106.12 105.82 105.86 0.0M
2024-12-12 105.76 106.06 105.76 106.06 0.0M
2024-12-11 106.48 106.48 105.88 105.98 0.0M
2024-12-10 106.80 107.04 106.40 106.40 0.0M
2024-12-09 108.30 108.30 107.24 107.30 0.0M
2024-12-06 108.42 108.66 107.94 107.94 0.0M
2024-12-05 106.84 108.04 106.84 108.04 0.0M
2024-12-04 107.10 107.10 106.48 106.48 0.0M
2024-12-03 107.18 107.18 107.04 107.06 0.0M
2024-12-02 106.80 107.72 106.80 107.34 0.0M
2024-11-29 107.06 107.06 106.92 106.92 0.0M
2024-11-28 106.82 107.22 106.82 107.22 0.0M
2024-11-27 106.36 106.64 106.08 106.64 0.0M
2024-11-26 106.32 106.32 106.22 106.32 0.0M
2024-11-25 105.98 106.30 105.82 106.30 0.0M
2024-11-22 104.48 105.56 104.48 105.56 0.0M
2024-11-21 104.60 104.60 104.12 104.12 0.0M
2024-11-20 104.88 104.88 104.38 104.40 0.0M
2024-11-19 104.74 104.74 104.08 104.32 0.0M
2024-11-18 103.60 104.38 103.60 104.38 0.0M
2024-11-15 103.80 103.94 103.76 103.76 0.0M
2024-11-14 103.46 104.04 103.46 104.04 0.0M
2024-11-13 102.76 102.76 102.40 102.62 0.0M
2024-11-12 104.54 104.54 102.72 102.72 0.0M
2024-11-11 105.06 105.48 105.06 105.48 0.0M
2024-11-08 104.08 104.60 104.08 104.60 0.0M
2024-11-07 104.92 104.92 103.68 103.94 0.0M
2024-11-06 105.62 105.62 104.82 104.82 0.0M
2024-11-05 105.54 105.66 105.30 105.30 0.0M
2024-11-04 105.62 105.86 105.40 105.40 0.0M
2024-11-01 104.98 105.98 104.98 105.68 0.0M
2024-10-31 105.42 105.42 104.74 104.74 0.0M
2024-10-30 106.96 106.96 106.18 106.18 0.0M
2024-10-29 108.22 108.22 107.34 107.34 0.0M
2024-10-28 107.40 107.74 107.12 107.74 0.0M
2024-10-25 107.40 107.40 107.04 107.24 0.0M
2024-10-24 107.26 107.70 107.26 107.38 0.0M
2024-10-23 106.48 106.48 106.08 106.36 0.0M
2024-10-22 106.94 106.94 105.74 106.42 0.0M
2024-10-21 107.72 107.96 107.40 107.40 0.0M
2024-10-18 107.08 107.86 106.96 107.86 0.0M
2024-10-17 107.54 107.54 107.40 107.40 0.0M
2024-10-16 107.38 107.92 107.24 107.62 0.0M
2024-10-15 106.44 106.72 106.24 106.72 0.0M
2024-10-14 104.08 104.76 104.08 104.76 0.0M
2024-10-11 104.24 104.24 103.96 104.12 0.0M
2024-10-10 104.78 104.78 104.48 104.48 0.0M
2024-10-09 103.92 104.42 103.86 104.42 0.0M
2024-10-08 103.14 103.72 103.14 103.72 0.0M
2024-10-07 102.90 103.24 102.76 103.24 0.0M
2024-10-04 102.80 103.30 102.80 102.94 0.0M
2024-10-03 103.20 103.20 102.60 102.60 0.0M
2024-10-02 104.04 104.04 103.24 103.64 0.0M
2024-10-01 104.50 104.50 103.94 104.16 0.0M
2024-09-30 104.62 104.62 103.94 104.04 0.0M
2024-09-27 104.82 104.82 104.56 104.56 0.0M
2024-09-26 105.22 105.22 104.64 104.68 0.0M
2024-09-25 104.94 105.04 104.88 105.04 0.0M
2024-09-24 104.64 104.96 104.36 104.96 0.0M
2024-09-23 104.04 104.52 104.04 104.52 0.0M
2024-09-20 103.28 103.80 103.28 103.56 0.0M
2024-09-19 104.52 104.52 103.42 103.42 0.0M
2024-09-18 104.60 104.60 104.30 104.56 0.0M
2024-09-17 105.36 105.36 104.36 104.50 0.0M
2024-09-16 104.28 104.80 104.28 104.80 0.0M
2024-09-13 103.76 104.56 103.76 104.50 0.0M
2024-09-12 103.56 103.56 103.20 103.54 0.0M
2024-09-11 103.10 103.16 102.90 103.16 0.0M
2024-09-10 102.88 103.34 102.88 102.92 0.0M
2024-09-09 103.12 103.46 102.96 103.40 0.0M
2024-09-06 103.46 103.50 103.04 103.04 0.0M
2024-09-05 102.90 103.98 102.90 103.84 0.0M
2024-09-04 102.20 103.04 102.20 103.04 0.0M
2024-09-03 102.66 102.66 102.20 102.50 0.0M
2024-09-02 102.00 102.48 102.00 102.48 0.0M
2024-08-30 101.64 101.84 101.64 101.70 0.0M
2024-08-29 101.36 101.56 101.36 101.56 0.0M
2024-08-28 100.76 101.24 100.76 101.16 0.0M
2024-08-27 100.20 100.66 100.20 100.64 0.0M
2024-08-26 99.67 100.14 99.67 100.14 0.0M
2024-08-23 99.27 99.86 99.27 99.86 0.0M
2024-08-22 98.92 99.12 98.92 99.09 0.0M
2024-08-21 98.94 98.94 98.74 98.83 0.0M
2024-08-20 99.77 99.77 98.94 99.01 0.0M
2024-08-19 99.41 99.88 99.41 99.88 0.0M
2024-08-16 98.69 99.21 98.69 99.21 0.0M
2024-08-15 98.99 98.99 98.88 98.88 0.0M
2024-08-14 98.26 98.64 98.11 98.64 0.0M
2024-08-13 97.60 97.98 97.56 97.98 0.0M
2024-08-12 97.36 97.56 97.23 97.56 0.0M
2024-08-09 96.45 97.34 96.45 96.88 0.0M
2024-08-08 96.06 96.45 96.06 96.45 0.0M
2024-08-07 95.16 96.33 95.16 96.16 0.0M
2024-08-06 94.93 94.93 94.35 94.66 0.0M
2024-08-05 95.85 95.85 94.86 94.86 0.0M
2024-08-02 97.43 97.50 97.31 97.50 0.0M
2024-08-01 98.37 98.37 97.68 97.83 0.0M
2024-07-31 97.76 97.78 97.68 97.68 0.0M
2024-07-30 97.66 98.16 97.66 97.92 0.0M
2024-07-29 97.72 97.72 97.08 97.32 0.0M
2024-07-26 96.55 97.16 96.55 97.16 0.0M
2024-07-25 95.28 96.86 95.28 96.86 0.0M
2024-07-24 95.79 95.90 95.15 95.90 0.0M
2024-07-23 96.21 96.47 96.21 96.31 0.0M
2024-07-22 96.32 96.96 96.32 96.60 0.0M
2024-07-19 95.94 96.09 95.94 96.04 0.0M
2024-07-18 95.40 96.33 95.40 96.31 0.0M
2024-07-17 95.12 95.82 95.12 95.82 0.0M
2024-07-16 94.84 95.00 94.81 95.00 0.0M
2024-07-15 95.63 95.63 95.14 95.14 0.0M
2024-07-12 96.25 96.25 95.96 95.96 0.0M
2024-07-11 95.60 95.60 95.10 95.44 0.0M
2024-07-10 94.56 95.33 94.56 95.32 0.0M
2024-07-09 94.37 94.37 93.66 94.04 0.0M
2024-07-08 93.90 94.96 93.90 94.38 0.0M
2024-07-05 93.82 94.13 93.82 94.02 0.0M
2024-07-04 93.70 93.92 93.70 93.86 0.0M
2024-07-03 93.26 93.77 93.26 93.53 0.0M
2024-07-02 93.58 93.58 93.01 93.08 0.0M
2024-07-01 94.43 94.43 93.94 93.94 0.0M
2024-06-28 93.37 93.37 92.91 93.04 0.0M
2024-06-27 93.06 93.06 92.85 92.86 0.0M
2024-06-26 93.56 93.56 92.81 92.81 0.0M
2024-06-25 94.30 94.30 93.34 93.34 0.0M
2024-06-24 93.30 94.03 93.30 94.03 0.0M
2024-06-21 93.00 93.02 92.64 92.87 0.0M
2024-06-20 92.82 93.13 92.82 93.13 0.0M
2024-06-19 92.76 92.89 92.65 92.65 0.0M
2024-06-18 92.28 92.41 92.01 92.41 0.0M
2024-06-17 91.91 91.91 91.60 91.60 0.0M
2024-06-14 91.68 91.68 91.46 91.58 0.0M
2024-06-13 92.13 92.13 91.79 91.79 0.0M
2024-06-12 92.71 92.71 92.44 92.44 0.0M
2024-06-11 93.65 93.65 92.61 92.61 0.0M
2024-06-10 93.52 93.92 93.52 93.91 0.0M
2024-06-07 94.95 94.95 93.93 93.93 0.0M
2024-06-06 94.96 95.18 94.96 95.05 0.0M
2024-06-05 95.34 95.78 94.96 94.96 0.0M
2024-06-04 93.87 94.63 93.87 94.63 0.0M
2024-06-03 94.09 94.72 94.09 94.66 0.0M
2024-05-31 92.98 93.27 92.98 93.27 0.0M
2024-05-30 91.25 92.50 91.25 92.50 0.0M
2024-05-29 91.59 91.75 91.07 91.07 0.0M
2024-05-28 91.92 91.92 91.71 91.71 0.0M
2024-05-27 91.40 91.86 91.40 91.86 0.0M
2024-05-24 91.33 91.49 91.33 91.40 0.0M
2024-05-23 92.66 92.66 91.73 91.73 0.0M
2024-05-22 92.36 92.73 92.36 92.73 0.0M
2024-05-21 93.00 93.00 92.33 92.33 0.0M
2024-05-20 93.02 93.16 92.98 92.98 0.0M
2024-05-17 92.81 92.95 92.66 92.95 0.0M
2024-05-16 91.50 92.53 91.50 92.53 0.0M
2024-05-15 91.52 92.07 91.52 91.73 0.0M
2024-05-14 90.19 91.33 90.19 91.33 0.0M
2024-05-13 89.69 89.93 89.65 89.93 0.0M
2024-05-10 89.73 89.73 89.45 89.45 0.0M
2024-05-09 88.83 89.25 88.83 89.25 0.0M
2024-05-08 89.09 89.09 88.64 88.64 0.0M
2024-05-07 88.92 89.20 88.92 88.93 0.0M
2024-05-06 88.32 89.21 88.32 88.99 0.0M
2024-05-03 88.57 88.86 88.57 88.69 0.0M
2024-05-02 88.44 88.51 88.19 88.19 0.0M
2024-04-30 88.96 88.96 87.89 87.89 0.0M
2024-04-29 88.85 89.15 88.85 89.15 0.0M
2024-04-26 89.06 89.06 88.84 88.87 0.0M
2024-04-25 88.93 88.93 88.49 88.49 0.0M
2024-04-24 89.57 89.62 88.69 88.99 0.0M
2024-04-23 89.74 90.02 89.74 89.89 0.0M
2024-04-22 88.31 89.35 88.31 89.35 0.0M
2024-04-19 86.56 87.49 86.56 87.49 0.0M
2024-04-18 85.60 86.50 85.60 86.38 0.0M
2024-04-17 84.82 85.57 84.82 85.50 0.0M
2024-04-16 86.07 86.07 85.10 85.10 0.0M
2024-04-15 86.36 86.36 85.81 85.81 0.0M
2024-04-12 86.79 86.79 86.39 86.39 0.0M
2024-04-11 87.12 87.12 86.25 86.25 0.0M
2024-04-10 87.73 88.00 86.92 86.92 0.0M
2024-04-09 86.61 87.11 86.61 87.11 0.0M
2024-04-08 86.89 87.03 86.82 86.82 0.0M
2024-04-05 87.65 87.65 86.85 86.85 0.0M
2024-04-04 88.62 88.74 88.31 88.31 0.0M
2024-04-03 88.46 88.48 88.36 88.36 0.0M
2024-04-02 89.47 89.47 88.44 88.44 0.0M
2024-03-28 89.39 89.39 89.16 89.35 0.0M
2024-03-27 88.47 89.02 88.47 89.02 0.0M
2024-03-26 87.71 88.34 87.71 88.34 0.0M
2024-03-25 87.89 87.89 87.59 87.77 0.0M
2024-03-22 87.32 87.86 87.32 87.69 0.0M
2024-03-21 87.54 87.61 87.34 87.34 0.0M
2024-03-20 86.78 87.04 86.52 87.04 0.0M
2024-03-19 86.41 86.81 86.41 86.81 0.0M
2024-03-18 87.71 87.71 86.45 86.45 0.0M
2024-03-15 87.50 88.00 87.50 87.83 0.0M
2024-03-14 87.29 87.29 86.73 86.73 0.0M
2024-03-13 87.38 87.38 87.08 87.08 0.0M
2024-03-12 87.93 88.36 87.51 87.51 0.0M
2024-03-11 88.11 88.13 87.86 87.91 0.0M
2024-03-08 87.41 88.01 87.41 88.01 0.0M
2024-03-07 87.61 88.07 87.61 87.87 0.0M
2024-03-06 87.71 88.14 87.71 87.77 0.0M
2024-03-05 87.01 87.82 87.01 87.82 0.0M
2024-03-04 87.36 87.36 87.22 87.27 0.0M
2024-03-01 87.22 87.45 87.22 87.23 0.0M
2024-02-29 87.07 87.22 86.97 86.97 0.0M
2024-02-28 87.83 87.83 86.93 86.93 0.0M
2024-02-27 86.81 87.61 86.81 87.61 0.0M
2024-02-26 87.31 87.31 86.96 86.96 0.0M
2024-02-23 87.03 87.31 86.42 87.31 0.0M
2024-02-22 87.37 87.60 87.32 87.32 0.0M
2024-02-21 87.09 87.13 86.90 86.90 0.0M
2024-02-20 86.79 87.21 86.67 87.10 0.0M
2024-02-19 86.50 86.90 86.50 86.90 0.0M
2024-02-16 86.26 86.33 86.24 86.24 0.0M
2024-02-15 85.74 86.48 85.65 86.34 0.0M
2024-02-14 85.66 85.82 85.56 85.56 0.0M
2024-02-13 86.09 86.51 85.43 85.43 0.0M
2024-02-12 85.78 86.20 85.78 86.20 0.0M
2024-02-09 86.13 86.13 85.35 85.51 0.0M
2024-02-08 85.96 86.25 85.94 86.04 0.0M
2024-02-07 87.09 87.09 86.17 86.17 0.0M
2024-02-06 87.22 87.25 86.57 87.25 0.0M
2024-02-05 88.26 88.26 87.40 87.40 0.0M
2024-02-02 88.97 89.17 88.35 88.35 0.0M
2024-02-01 89.74 89.74 88.63 88.63 0.0M
2024-01-31 89.13 89.27 88.97 88.97 0.0M
2024-01-30 90.68 90.68 89.33 89.33 0.0M
2024-01-29 90.87 90.87 90.29 90.29 0.0M
2024-01-26 89.69 91.00 89.69 91.00 0.0M
2024-01-25 89.78 90.41 89.78 90.41 0.0M
2024-01-24 90.21 90.21 89.58 89.58 0.0M
2024-01-23 89.40 89.92 89.40 89.92 0.0M
2024-01-22 88.86 89.37 88.86 89.37 0.0M
2024-01-19 88.93 89.00 88.84 88.84 0.0M
2024-01-18 88.91 89.13 88.91 88.98 0.0M
2024-01-17 89.27 89.27 88.83 89.03 0.0M
2024-01-16 89.34 89.65 89.34 89.58 0.0M
2024-01-15 89.50 89.65 89.50 89.65 0.0M
2024-01-12 88.33 89.17 88.33 89.17 0.0M
2024-01-11 89.18 89.26 88.32 88.35 0.0M
2024-01-10 88.79 88.96 88.69 88.69 0.0M
2024-01-09 89.51 89.51 89.08 89.11 0.0M
2024-01-08 89.06 89.33 88.70 89.33 0.0M
2024-01-05 89.05 89.12 88.80 89.12 0.0M
2024-01-04 88.89 89.17 88.78 89.17 0.0M
2024-01-03 89.19 89.19 88.49 88.49 0.0M
2024-01-02 87.92 88.42 87.92 88.42 0.0M