Invesco Global Clean Energy ETF (PBD)

PBD
🏛️ アメリカ →
14.88
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
2021-12-31 26.89 27.22 26.83 26.83 0.1M
2021-12-30 26.45 27.14 26.45 26.92 0.1M
2021-12-29 26.58 26.63 26.22 26.46 0.2M
2021-12-28 27.02 27.07 26.62 26.71 0.2M
2021-12-27 26.98 27.24 26.90 27.05 0.1M
2021-12-23 26.77 27.18 26.76 27.02 0.6M
2021-12-22 26.83 27.02 26.68 26.93 0.1M
2021-12-21 26.14 26.78 26.14 26.69 0.1M
2021-12-20 26.24 26.24 25.76 25.92 0.1M
2021-12-17 26.61 27.05 26.20 26.80 0.2M
2021-12-16 27.42 27.71 26.72 26.84 0.1M
2021-12-15 26.92 27.28 26.30 27.16 0.1M
2021-12-14 27.44 27.44 26.72 26.85 0.1M
2021-12-13 27.89 28.02 27.47 27.68 0.1M
2021-12-10 28.21 28.45 27.87 28.10 0.0M
2021-12-09 28.77 28.99 28.10 28.16 0.1M
2021-12-08 28.65 28.99 28.42 28.90 0.1M
2021-12-07 27.97 28.74 27.97 28.57 0.1M
2021-12-06 27.44 27.76 26.77 27.65 0.2M
2021-12-03 28.60 28.67 27.24 27.45 0.1M
2021-12-02 28.50 28.83 28.25 28.54 0.1M
2021-12-01 29.68 30.07 28.61 28.68 0.1M
2021-11-30 29.80 30.11 29.10 29.53 0.1M
2021-11-29 29.86 30.16 29.62 30.00 0.1M
2021-11-26 29.90 29.99 29.42 29.71 0.0M
2021-11-24 30.05 30.38 29.65 30.29 0.1M
2021-11-23 30.63 30.81 29.90 30.25 0.1M
2021-11-22 31.18 31.58 30.56 30.82 0.1M
2021-11-19 30.81 31.31 30.66 31.14 0.1M
2021-11-18 31.62 31.68 30.72 30.87 0.0M
2021-11-17 31.91 32.14 31.60 31.64 0.0M
2021-11-16 31.95 31.98 31.58 31.96 0.1M
2021-11-15 32.45 32.45 31.75 31.89 0.0M
2021-11-12 32.32 32.42 32.12 32.33 0.1M
2021-11-11 31.42 32.27 31.31 32.12 0.1M
2021-11-10 31.69 31.84 31.01 31.21 0.0M
2021-11-09 32.50 32.99 31.67 31.96 0.1M
2021-11-08 31.99 32.43 31.89 32.29 0.1M
2021-11-05 31.59 31.61 31.09 31.44 0.0M
2021-11-04 31.72 31.89 31.45 31.64 0.2M
2021-11-03 31.35 31.69 31.13 31.64 0.0M
2021-11-02 32.01 32.10 31.51 31.71 0.1M
2021-11-01 31.42 32.14 31.42 32.11 0.1M
2021-10-29 31.08 31.38 31.08 31.31 0.1M
2021-10-28 30.36 31.26 30.36 31.20 0.1M
2021-10-27 30.15 30.63 30.06 30.10 0.0M
2021-10-26 30.29 30.52 29.99 30.00 0.1M
2021-10-25 29.33 30.04 29.33 29.98 0.1M
2021-10-22 29.73 29.73 29.22 29.36 0.1M
2021-10-21 29.61 30.04 29.51 29.75 0.0M
2021-10-20 29.74 29.85 29.48 29.58 0.1M
2021-10-19 29.13 29.73 29.13 29.63 0.0M
2021-10-18 28.60 28.87 28.49 28.81 0.1M
2021-10-15 28.92 29.03 28.69 28.73 0.4M
2021-10-14 29.03 29.03 28.61 28.69 0.0M
2021-10-13 28.25 28.71 28.22 28.68 0.2M
2021-10-12 27.30 27.96 27.30 27.90 0.2M
2021-10-11 26.74 27.38 26.74 27.01 0.2M
2021-10-08 26.85 27.03 26.63 26.65 0.1M
2021-10-07 26.70 27.06 26.60 26.84 0.4M
2021-10-06 26.30 26.48 25.95 26.39 0.1M
2021-10-05 26.88 27.00 26.65 26.70 0.3M
2021-10-04 27.76 27.76 26.73 26.80 0.8M
2021-10-01 27.99 28.09 27.55 28.00 0.4M
2021-09-30 27.86 28.19 27.74 27.88 0.1M
2021-09-29 28.09 28.24 27.72 27.74 0.1M
2021-09-28 28.75 28.75 28.01 28.12 0.1M
2021-09-27 28.69 29.07 28.46 28.99 0.0M
2021-09-24 28.99 28.99 28.79 28.81 0.0M
2021-09-23 29.02 29.31 29.02 29.20 0.1M
2021-09-22 28.65 29.09 28.62 28.77 0.1M
2021-09-21 28.48 28.68 28.36 28.52 0.0M
2021-09-20 28.79 28.79 27.95 28.27 0.1M
2021-09-17 29.18 29.43 29.02 29.39 0.1M
2021-09-16 29.38 29.38 29.01 29.32 0.2M
2021-09-15 29.52 29.66 29.19 29.56 0.6M
2021-09-14 29.59 29.95 29.39 29.57 0.3M
2021-09-13 29.49 29.65 29.10 29.55 0.0M
2021-09-10 29.74 30.07 29.36 29.39 0.0M
2021-09-09 29.46 29.83 29.32 29.69 0.0M
2021-09-08 30.01 30.01 29.30 29.43 0.0M
2021-09-07 30.10 30.40 30.03 30.10 0.1M
2021-09-03 30.14 30.19 29.95 30.08 0.0M
2021-09-02 29.88 30.29 29.88 30.05 0.1M
2021-09-01 29.58 29.90 29.58 29.76 0.0M
2021-08-31 29.59 29.75 29.49 29.66 0.1M
2021-08-30 29.48 29.60 29.31 29.52 0.0M
2021-08-27 28.91 29.39 28.91 29.31 0.0M
2021-08-26 29.10 29.35 28.88 28.96 0.0M
2021-08-25 29.25 29.42 29.12 29.27 0.1M
2021-08-24 28.87 29.18 28.87 29.16 0.1M
2021-08-23 28.24 28.84 28.24 28.73 0.0M
2021-08-20 27.63 28.13 27.63 28.03 0.1M
2021-08-19 27.85 28.07 27.68 27.76 0.1M
2021-08-18 28.11 28.47 28.03 28.16 0.1M
2021-08-17 28.12 28.12 27.52 27.76 0.1M
2021-08-16 28.78 28.84 28.35 28.44 0.1M
2021-08-13 29.50 29.50 29.05 29.06 0.0M
2021-08-12 29.63 29.63 29.33 29.52 0.0M
2021-08-11 30.08 30.23 29.43 29.73 0.1M
2021-08-10 29.89 30.22 29.89 30.08 0.1M
2021-08-09 29.53 29.93 29.31 29.78 0.1M
2021-08-06 29.49 29.67 29.29 29.35 0.1M
2021-08-05 29.58 29.81 29.37 29.59 0.1M
2021-08-04 29.82 29.93 29.58 29.64 0.1M
2021-08-03 29.65 29.84 29.47 29.76 0.1M
2021-08-02 29.81 29.99 29.62 29.62 0.1M
2021-07-30 29.34 29.89 29.34 29.62 0.1M
2021-07-29 29.51 29.78 29.45 29.57 0.1M
2021-07-28 28.81 29.61 28.81 29.52 0.0M
2021-07-27 28.83 28.86 28.32 28.64 0.1M
2021-07-26 29.18 29.54 28.99 29.16 0.1M
2021-07-23 29.65 29.65 29.05 29.25 0.1M
2021-07-22 30.02 30.22 29.44 29.70 0.0M
2021-07-21 28.93 29.84 28.93 29.75 0.0M
2021-07-20 28.28 28.87 28.05 28.77 0.1M
2021-07-19 28.00 28.35 27.79 28.25 0.1M
2021-07-16 29.13 29.30 28.51 28.56 0.1M
2021-07-15 29.21 29.49 28.76 29.03 0.2M
2021-07-14 30.22 30.39 29.45 29.48 0.2M
2021-07-13 30.55 30.65 30.20 30.20 0.1M
2021-07-12 30.50 30.66 30.42 30.63 0.1M
2021-07-09 30.18 30.42 30.09 30.37 0.1M
2021-07-08 30.22 30.22 29.60 30.04 0.1M
2021-07-07 31.19 31.33 30.47 30.67 0.1M
2021-07-06 30.94 31.03 30.66 30.84 0.1M
2021-07-02 30.88 30.90 30.65 30.80 0.0M
2021-07-01 30.99 31.15 30.70 30.83 0.1M
2021-06-30 31.04 31.04 30.74 30.98 0.2M
2021-06-29 31.42 31.52 31.23 31.34 0.1M
2021-06-28 30.65 31.20 30.65 31.20 0.2M
2021-06-25 30.50 30.74 30.50 30.58 0.0M
2021-06-24 30.37 30.45 30.29 30.40 0.1M
2021-06-23 29.88 30.23 29.88 30.18 0.1M
2021-06-22 29.68 29.90 29.44 29.84 0.1M
2021-06-21 29.58 29.78 29.45 29.72 0.1M
2021-06-18 29.78 29.83 29.46 29.60 0.1M
2021-06-17 29.94 30.16 29.80 30.11 0.0M
2021-06-16 30.33 30.42 29.88 30.08 0.2M
2021-06-15 30.54 30.54 29.97 30.07 0.0M
2021-06-14 30.50 30.64 30.41 30.50 0.0M
2021-06-11 30.13 30.21 30.05 30.21 0.0M
2021-06-10 29.98 30.13 29.82 30.01 0.0M
2021-06-09 30.29 30.50 30.01 30.04 0.1M
2021-06-08 30.10 30.44 30.03 30.27 0.0M
2021-06-07 29.83 30.11 29.66 30.11 0.1M
2021-06-04 29.62 30.00 29.62 29.91 0.1M
2021-06-03 29.83 29.89 29.45 29.56 0.0M
2021-06-02 29.91 30.00 29.75 29.98 0.1M
2021-06-01 30.02 30.37 29.84 30.01 0.1M
2021-05-28 29.81 29.95 29.70 29.70 0.1M
2021-05-27 29.55 29.80 29.38 29.69 0.1M
2021-05-26 29.00 29.53 29.00 29.48 0.2M
2021-05-25 29.11 29.16 28.83 28.92 0.1M
2021-05-24 29.00 29.06 28.79 28.96 0.0M
2021-05-21 28.84 29.02 28.77 28.82 0.1M
2021-05-20 28.27 28.71 28.27 28.67 0.1M
2021-05-19 27.70 28.13 27.46 27.99 0.1M
2021-05-18 27.66 28.21 27.57 27.96 0.1M
2021-05-17 27.24 27.33 27.00 27.33 0.1M
2021-05-14 26.78 27.45 26.78 27.37 0.1M
2021-05-13 26.63 26.96 26.13 26.43 0.1M
2021-05-12 27.18 27.19 26.40 26.44 0.1M
2021-05-11 26.60 27.56 26.34 27.45 0.3M
2021-05-10 28.37 28.37 27.62 27.63 0.2M
2021-05-07 28.31 28.80 28.31 28.61 0.1M
2021-05-06 28.45 28.45 27.79 28.09 0.2M
2021-05-05 28.98 29.15 28.69 28.75 0.1M
2021-05-04 29.32 29.32 28.51 28.81 0.2M
2021-05-03 30.30 30.41 30.07 30.09 0.2M
2021-04-30 30.84 30.87 30.35 30.46 0.1M
2021-04-29 31.52 31.73 30.84 31.11 0.1M
2021-04-28 31.75 31.75 31.28 31.58 0.1M
2021-04-27 32.13 32.13 31.73 31.89 0.1M
2021-04-26 31.73 32.00 31.50 31.96 0.2M
2021-04-23 30.85 31.48 30.73 31.39 0.1M
2021-04-22 30.76 31.04 30.44 30.67 0.1M
2021-04-21 29.37 30.24 29.11 30.20 0.1M
2021-04-20 30.03 30.11 29.42 29.63 0.1M
2021-04-19 30.76 30.82 30.00 30.15 0.1M
2021-04-16 30.73 30.99 30.62 30.88 0.1M
2021-04-15 31.14 31.30 30.33 30.55 0.2M
2021-04-14 31.30 31.48 31.00 31.05 0.1M
2021-04-13 31.00 31.26 30.73 31.19 0.1M
2021-04-12 31.40 31.43 30.82 30.97 0.1M
2021-04-09 31.78 31.88 31.54 31.76 0.1M
2021-04-08 31.62 31.99 31.53 31.84 0.1M
2021-04-07 31.97 31.97 31.42 31.45 0.1M
2021-04-06 32.08 32.45 32.03 32.20 0.2M
2021-04-05 32.94 32.94 32.30 32.38 0.2M
2021-04-01 32.89 32.89 32.37 32.58 0.2M
2021-03-31 31.66 32.18 31.56 32.00 0.2M
2021-03-30 30.31 31.14 30.09 31.04 0.1M
2021-03-29 30.98 30.98 30.01 30.18 0.1M
2021-03-26 30.34 30.88 30.27 30.88 0.1M
2021-03-25 29.43 30.32 29.34 30.24 0.2M
2021-03-24 31.33 31.33 30.03 30.10 0.2M
2021-03-23 32.11 32.12 31.04 31.21 0.1M
2021-03-22 32.32 32.49 31.91 32.17 0.1M
2021-03-19 31.16 31.94 31.04 31.79 0.3M
2021-03-18 31.99 32.21 31.23 31.31 0.2M
2021-03-17 32.09 32.77 31.85 32.51 0.2M
2021-03-16 33.47 33.51 32.66 32.90 0.1M
2021-03-15 33.50 33.52 33.11 33.47 0.1M
2021-03-12 33.10 33.51 32.71 33.44 0.1M
2021-03-11 32.91 33.77 32.79 33.70 0.2M
2021-03-10 32.55 32.71 31.65 32.00 0.2M
2021-03-09 30.76 31.94 30.76 31.64 0.2M
2021-03-08 30.08 30.62 29.52 29.60 0.3M
2021-03-05 31.17 31.21 28.84 30.50 0.5M
2021-03-04 32.00 32.40 30.28 30.80 0.4M
2021-03-03 34.02 34.07 32.57 32.60 0.3M
2021-03-02 35.12 35.12 34.24 34.24 0.2M
2021-03-01 34.76 35.23 34.53 35.11 0.1M
2021-02-26 33.53 34.00 32.85 33.80 0.2M
2021-02-25 35.29 35.29 33.43 33.58 0.2M
2021-02-24 34.26 35.29 34.02 35.24 0.1M
2021-02-23 34.01 34.44 32.50 34.24 0.3M
2021-02-22 36.60 36.60 35.29 35.36 0.5M
2021-02-19 36.83 37.62 36.83 37.10 0.2M
2021-02-18 36.89 37.10 36.08 36.36 0.2M
2021-02-17 38.63 38.63 37.39 38.04 0.2M
2021-02-16 39.81 40.12 38.77 38.97 0.3M
2021-02-12 39.25 39.50 38.81 39.35 0.2M
2021-02-11 39.51 39.73 39.00 39.51 0.2M
2021-02-10 40.00 40.17 38.86 39.26 0.3M
2021-02-09 39.37 39.82 39.22 39.70 0.2M
2021-02-08 39.06 39.74 39.00 39.59 0.3M
2021-02-05 38.78 39.00 38.57 38.95 0.2M
2021-02-04 38.97 38.97 38.52 38.84 0.3M
2021-02-03 38.59 39.05 38.44 38.87 0.8M
2021-02-02 38.43 38.54 37.84 38.50 0.3M
2021-02-01 37.49 37.80 36.80 37.80 0.2M
2021-01-29 37.86 37.88 36.60 36.90 0.3M
2021-01-28 37.92 38.21 37.26 37.91 0.2M
2021-01-27 38.27 38.72 37.40 37.71 0.5M
2021-01-26 39.96 40.23 39.70 40.11 0.5M
2021-01-25 40.56 41.00 39.36 39.86 0.5M
2021-01-22 39.80 40.71 39.77 40.71 0.2M
2021-01-21 39.51 40.20 38.98 40.20 0.4M
2021-01-20 39.36 39.43 38.80 39.20 0.3M
2021-01-19 38.60 39.18 38.35 39.10 0.4M
2021-01-15 39.00 39.00 37.38 37.65 0.4M
2021-01-14 39.68 39.68 39.29 39.40 0.3M
2021-01-13 39.93 39.98 39.19 39.64 0.5M
2021-01-12 39.15 39.51 38.85 39.49 0.5M
2021-01-11 38.51 39.28 38.02 39.01 1.0M
2021-01-08 41.26 41.26 39.12 39.71 0.5M
2021-01-07 39.44 40.23 39.04 39.97 0.6M
2021-01-06 37.15 38.39 36.77 37.64 0.6M
2021-01-05 35.44 36.17 35.40 36.12 0.3M
2021-01-04 35.65 35.97 35.00 35.49 0.4M