Invesco S

RSP
🏛️ アメリカ →
188.57
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
2021-12-31 162.58 163.45 162.46 162.75 3.2M
2021-12-30 163.19 163.86 162.58 162.75 2.1M
2021-12-29 162.54 163.32 162.36 163.01 2.9M
2021-12-28 162.24 163.10 162.14 162.53 2.8M
2021-12-27 160.51 162.29 160.24 162.28 2.5M
2021-12-23 159.66 160.73 159.66 160.23 1.6M
2021-12-22 157.91 159.19 157.79 159.15 1.9M
2021-12-21 156.16 158.11 156.00 158.04 3.6M
2021-12-20 155.00 155.11 153.42 154.90 6.8M
2021-12-17 158.49 159.28 155.81 156.96 7.0M
2021-12-16 160.19 160.87 158.55 159.07 4.8M
2021-12-15 157.75 159.48 156.74 159.35 4.8M
2021-12-14 157.55 158.83 157.15 157.63 3.3M
2021-12-13 159.54 159.54 157.99 158.58 3.7M
2021-12-10 159.67 159.86 158.49 159.74 2.2M
2021-12-09 159.21 159.65 158.69 158.71 1.8M
2021-12-08 159.72 160.19 159.27 159.85 3.0M
2021-12-07 158.38 160.20 158.28 159.44 2.5M
2021-12-06 155.91 157.82 155.30 156.79 4.9M
2021-12-03 156.08 156.35 153.17 154.50 5.9M
2021-12-02 152.25 155.96 152.10 155.35 5.3M
2021-12-01 155.92 156.91 151.57 151.68 6.2M
2021-11-30 156.57 156.75 153.55 153.59 4.2M
2021-11-29 158.28 158.67 156.68 157.77 2.7M
2021-11-26 157.24 157.57 155.78 156.46 3.6M
2021-11-24 159.82 160.78 159.68 160.64 1.6M
2021-11-23 160.07 160.77 159.36 160.56 2.1M
2021-11-22 160.25 161.29 159.86 159.90 2.2M
2021-11-19 160.37 160.45 159.53 159.65 1.6M
2021-11-18 161.63 161.63 159.92 160.69 1.3M
2021-11-17 161.97 162.06 160.90 161.28 1.6M
2021-11-16 162.01 162.80 161.85 162.14 1.7M
2021-11-15 162.17 162.23 161.61 161.93 1.2M
2021-11-12 161.30 161.85 160.85 161.65 1.2M
2021-11-11 160.77 161.02 160.45 160.87 1.1M
2021-11-10 161.10 161.76 160.06 160.48 2.1M
2021-11-09 161.54 161.87 160.85 161.51 1.2M
2021-11-08 162.00 162.26 161.20 161.53 1.3M
2021-11-05 161.30 162.14 160.73 161.29 2.0M
2021-11-04 160.53 160.98 159.52 160.07 2.5M
2021-11-03 158.99 160.56 158.97 160.40 2.3M
2021-11-02 159.36 159.62 158.82 159.46 1.8M
2021-11-01 158.28 159.10 158.11 159.02 2.2M
2021-10-29 157.69 158.24 157.23 157.76 1.3M
2021-10-27 158.51 158.56 156.42 156.45 2.5M
2021-10-26 159.29 159.39 158.51 158.56 2.5M
2021-10-25 158.85 159.35 158.27 158.87 2.6M
2021-10-22 158.25 159.04 157.80 158.51 1.5M
2021-10-21 157.64 158.08 157.14 158.06 1.9M
2021-10-20 156.65 158.01 156.63 157.87 1.9M
2021-10-19 156.40 156.74 155.89 156.67 1.6M
2021-10-18 155.06 156.09 154.69 155.76 1.7M
2021-10-15 156.09 156.57 155.63 155.70 2.0M
2021-10-14 153.83 155.18 153.67 155.17 1.6M
2021-10-13 152.33 152.99 151.05 152.55 2.3M
2021-10-12 152.43 153.16 151.93 152.30 1.5M
2021-10-11 153.21 154.12 152.23 152.26 1.4M
2021-10-08 153.67 153.92 152.98 153.10 1.9M
2021-10-07 153.22 154.49 153.22 153.46 2.2M
2021-10-06 150.66 152.18 149.64 152.17 2.8M
2021-10-05 151.44 152.91 150.89 151.96 2.5M
2021-10-04 151.57 152.51 150.22 150.88 4.6M
2021-10-01 150.58 152.63 149.41 151.84 3.4M
2021-09-30 152.76 152.76 149.77 149.82 4.4M
2021-09-29 152.50 153.09 152.01 152.33 2.6M
2021-09-28 153.87 153.98 151.79 152.00 4.9M
2021-09-27 154.10 155.14 154.03 154.31 3.2M
2021-09-24 153.09 154.16 153.06 153.80 2.4M
2021-09-23 152.13 154.40 152.08 153.54 3.2M
2021-09-22 150.66 152.30 150.56 151.32 3.3M
2021-09-21 151.05 151.31 149.44 149.64 2.5M
2021-09-20 150.15 150.73 148.40 150.18 4.1M
2021-09-17 154.04 154.43 152.94 153.04 3.1M
2021-09-16 154.63 155.00 153.60 154.41 2.2M
2021-09-15 153.37 154.93 153.05 154.70 2.8M
2021-09-14 154.91 155.01 153.02 153.34 2.1M
2021-09-13 155.15 155.33 153.67 154.44 2.2M
2021-09-10 155.79 155.90 153.97 154.01 2.0M
2021-09-09 155.35 156.24 154.97 155.03 1.5M
2021-09-08 155.32 155.90 154.83 155.47 1.4M
2021-09-07 156.61 156.86 155.43 155.57 1.6M
2021-09-03 157.08 157.22 156.71 156.88 1.1M
2021-09-02 156.92 157.46 156.84 157.39 1.3M
2021-09-01 156.69 156.69 155.77 156.33 1.3M
2021-08-31 156.33 156.51 155.96 156.30 1.5M
2021-08-30 156.69 156.88 156.17 156.33 1.5M
2021-08-27 155.25 156.80 155.25 156.56 1.6M
2021-08-26 155.85 155.89 154.75 154.90 1.7M
2021-08-25 155.30 156.35 154.89 155.97 1.2M
2021-08-24 154.88 155.44 154.80 155.15 1.1M
2021-08-23 154.25 154.87 154.16 154.52 1.7M
2021-08-20 152.23 153.55 151.97 153.37 2.2M
2021-08-19 151.45 152.81 151.22 152.27 2.9M
2021-08-18 153.84 154.38 152.51 152.61 1.8M
2021-08-17 154.48 154.53 152.94 154.20 3.1M
2021-08-16 154.75 155.42 154.08 155.37 2.5M
2021-08-13 155.48 155.62 155.13 155.32 1.7M
2021-08-12 155.35 155.46 154.63 155.34 1.6M
2021-08-11 154.75 155.43 154.27 155.42 2.1M
2021-08-10 153.91 154.84 153.71 154.43 1.8M
2021-08-09 153.82 154.08 153.27 153.71 1.9M
2021-08-06 153.92 154.37 153.64 154.06 1.9M
2021-08-05 152.84 153.43 152.76 153.43 1.5M
2021-08-04 152.97 153.39 152.28 152.28 2.3M
2021-08-03 152.72 153.75 151.53 153.73 2.2M
2021-08-02 153.38 154.30 152.38 152.45 2.2M
2021-07-30 152.52 153.63 152.48 152.68 2.1M
2021-07-29 152.66 153.59 152.54 153.10 2.7M
2021-07-28 152.14 152.56 151.07 151.96 2.6M
2021-07-27 151.66 152.01 151.00 151.88 4.3M
2021-07-26 151.59 152.39 151.50 152.15 2.1M
2021-07-23 151.21 151.87 150.68 151.72 2.1M
2021-07-22 150.88 150.88 149.91 150.47 1.7M
2021-07-21 150.15 151.09 150.13 150.89 1.7M
2021-07-20 146.96 149.86 146.78 149.39 2.4M
2021-07-19 147.19 147.42 145.61 146.61 6.1M
2021-07-16 150.93 151.09 149.12 149.31 2.1M
2021-07-15 150.12 150.79 149.66 150.43 5.0M
2021-07-14 151.53 152.14 150.49 150.83 2.3M
2021-07-13 152.17 152.25 151.01 151.05 2.2M
2021-07-12 151.63 152.54 151.22 152.49 1.8M
2021-07-09 150.81 152.11 150.75 152.00 3.0M
2021-07-08 149.34 150.45 148.62 149.87 3.7M
2021-07-07 150.84 151.43 150.08 151.26 2.5M
2021-07-06 152.11 152.11 149.87 150.90 2.4M
2021-07-02 152.07 152.36 151.62 152.23 1.2M
2021-07-01 151.23 151.98 151.14 151.78 2.2M
2021-06-30 150.32 150.95 150.32 150.73 2.6M
2021-06-29 150.80 151.27 150.30 150.40 1.9M
2021-06-28 151.40 151.42 149.98 150.51 2.2M
2021-06-25 150.49 151.32 150.33 151.14 2.2M
2021-06-24 149.85 150.26 149.47 150.09 1.8M
2021-06-23 149.49 149.76 149.07 149.11 2.4M
2021-06-22 149.10 149.77 148.42 149.36 2.1M
2021-06-21 147.18 149.12 147.08 149.05 4.4M
2021-06-18 147.88 148.02 146.58 146.65 2.3M
2021-06-17 150.51 150.91 148.19 149.22 3.5M
2021-06-16 151.62 151.72 150.04 150.70 2.8M
2021-06-15 151.85 152.07 151.17 151.73 2.7M
2021-06-14 152.15 152.26 150.98 151.71 1.4M
2021-06-11 152.02 152.29 151.60 152.18 1.3M
2021-06-10 152.17 152.47 151.22 151.78 1.8M
2021-06-09 152.38 152.38 151.49 151.49 1.6M
2021-06-08 152.15 152.38 151.28 152.18 1.6M
2021-06-07 152.53 152.53 151.75 151.99 2.4M
2021-06-04 152.13 152.43 151.62 152.26 2.1M
2021-06-03 151.07 151.79 150.41 151.51 2.9M
2021-06-02 151.90 151.98 151.22 151.73 1.7M
2021-06-01 152.19 152.33 151.23 151.62 2.4M
2021-05-28 151.35 151.49 150.77 151.12 1.6M
2021-05-27 150.80 151.02 150.60 150.83 1.8M
2021-05-26 149.79 150.19 149.56 150.09 3.5M
2021-05-25 150.64 150.79 149.36 149.58 1.6M
2021-05-24 150.12 150.71 149.78 150.21 3.2M
2021-05-21 149.67 150.47 149.01 149.35 3.0M
2021-05-20 148.30 149.65 148.03 149.15 2.5M
2021-05-19 147.06 148.08 145.93 148.03 3.9M
2021-05-18 150.32 150.36 148.79 148.80 2.4M
2021-05-17 149.91 150.39 149.22 150.13 3.3M
2021-05-14 148.86 150.64 148.82 150.29 3.0M
2021-05-13 146.27 148.69 146.07 147.97 3.0M
2021-05-12 148.67 149.08 145.78 146.00 4.4M
2021-05-11 149.54 150.17 148.01 149.31 4.3M
2021-05-10 152.04 152.85 151.05 151.13 4.2M
2021-05-07 149.88 151.72 149.67 151.64 3.7M
2021-05-06 149.31 150.12 148.37 150.06 2.3M
2021-05-05 149.43 149.73 148.43 149.30 3.0M
2021-05-04 148.64 149.00 147.64 148.99 3.3M
2021-05-03 149.14 149.81 148.77 149.16 2.5M
2021-04-30 148.66 148.94 147.91 148.28 1.8M
2021-04-29 149.19 149.52 148.27 149.36 2.3M
2021-04-28 148.46 148.76 148.15 148.39 1.7M
2021-04-27 148.19 148.49 147.85 148.35 1.4M
2021-04-26 148.20 148.66 147.90 148.19 1.7M
2021-04-23 146.59 148.35 146.44 147.94 1.6M
2021-04-22 147.38 147.79 145.98 146.36 2.5M
2021-04-21 145.27 147.35 145.11 147.29 3.0M
2021-04-20 146.11 146.20 144.81 145.37 3.1M
2021-04-19 146.98 147.02 146.03 146.46 2.0M
2021-04-16 147.22 147.40 146.74 147.15 1.6M
2021-04-15 146.07 146.59 145.56 146.50 2.8M
2021-04-14 145.17 146.09 145.09 145.36 2.0M
2021-04-13 145.05 145.39 144.39 145.13 2.6M
2021-04-12 145.15 145.46 144.85 145.38 1.7M
2021-04-09 144.51 145.16 144.17 145.13 2.3M
2021-04-08 144.29 144.33 143.43 144.30 2.4M
2021-04-07 144.65 144.76 143.66 144.03 2.5M
2021-04-06 144.29 144.97 144.23 144.57 2.7M
2021-04-05 144.18 144.59 143.77 144.38 2.6M
2021-04-01 142.14 143.09 141.77 143.08 4.6M
2021-03-31 141.88 142.37 141.47 141.66 5.2M
2021-03-30 141.05 141.97 140.95 141.70 3.2M
2021-03-29 141.65 142.09 140.67 141.43 2.4M
2021-03-26 140.38 142.27 139.98 142.17 3.3M
2021-03-25 137.47 139.87 136.56 139.56 4.0M
2021-03-24 138.76 139.82 137.90 137.90 3.1M
2021-03-23 139.59 139.86 137.63 138.08 3.1M
2021-03-22 140.16 140.56 139.45 140.10 3.2M
2021-03-19 140.80 141.48 139.41 140.56 4.1M
2021-03-18 141.76 142.93 140.52 140.82 3.1M
2021-03-17 141.19 142.25 140.56 142.21 2.3M
2021-03-16 142.60 142.63 141.14 141.48 3.0M
2021-03-15 141.89 142.88 141.10 142.80 3.7M
2021-03-12 140.70 141.62 140.50 141.60 2.9M
2021-03-11 140.13 141.37 139.82 140.53 2.9M
2021-03-10 138.73 140.17 138.66 139.59 4.1M
2021-03-09 139.08 139.51 138.06 138.17 4.6M
2021-03-08 137.64 139.75 137.15 137.97 5.4M
2021-03-05 135.77 137.46 132.60 137.07 4.7M
2021-03-04 135.83 136.40 132.00 134.01 4.7M
2021-03-03 136.61 137.48 135.86 135.86 3.8M
2021-03-02 137.28 137.49 136.31 136.56 7.1M
2021-03-01 135.96 137.95 135.96 137.24 1.7M
2021-02-26 135.48 135.75 133.13 134.20 3.9M
2021-02-25 138.29 138.43 134.57 135.12 2.6M
2021-02-24 136.13 138.54 135.99 138.34 3.1M
2021-02-23 135.69 136.65 133.85 136.19 3.1M
2021-02-22 134.99 136.61 134.99 135.83 3.1M
2021-02-19 135.26 135.98 135.23 135.60 1.6M
2021-02-18 134.55 134.92 133.80 134.58 1.8M
2021-02-17 134.98 135.39 134.33 135.34 1.6M
2021-02-16 135.94 136.03 135.10 135.41 0.9M
2021-02-12 134.15 135.37 134.09 135.31 1.7M
2021-02-11 134.71 135.05 133.38 134.50 2.3M
2021-02-10 134.67 134.92 133.55 134.46 2.6M
2021-02-09 133.88 134.34 133.47 134.05 1.5M
2021-02-08 133.24 134.10 132.97 134.10 0.9M
2021-02-05 132.76 132.98 132.31 132.55 1.4M
2021-02-04 130.50 131.89 130.38 131.87 1.4M
2021-02-03 129.64 130.47 129.28 130.21 2.9M
2021-02-02 129.35 130.54 129.19 129.87 2.5M
2021-02-01 127.54 128.53 126.74 128.18 1.9M
2021-01-29 128.46 128.86 125.83 126.50 2.6M
2021-01-28 128.47 129.92 128.45 128.79 2.5M
2021-01-27 128.88 129.26 127.01 127.66 3.5M
2021-01-26 131.79 132.00 130.48 130.67 2.4M
2021-01-25 131.00 131.75 129.82 131.32 2.3M
2021-01-22 131.21 131.70 130.64 131.44 1.5M
2021-01-21 132.52 132.81 131.76 132.00 2.8M
2021-01-20 132.27 132.84 131.84 132.67 1.7M
2021-01-19 132.15 132.21 131.41 131.85 1.7M
2021-01-15 131.31 131.62 130.01 131.22 2.2M
2021-01-14 132.30 132.98 132.06 132.21 1.9M
2021-01-13 132.07 132.24 131.32 131.77 2.2M
2021-01-12 131.33 132.34 131.10 132.20 1.5M
2021-01-11 130.10 131.46 129.93 131.17 1.7M
2021-01-08 131.62 131.68 129.94 131.32 1.5M
2021-01-07 130.70 131.50 130.43 131.09 2.6M
2021-01-06 127.36 130.63 127.34 129.80 4.8M
2021-01-05 125.56 127.40 125.54 126.77 3.3M
2021-01-04 127.96 128.22 124.62 125.70 3.6M