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
2022-12-30 140.94 141.34 139.96 141.25 2.8M
2022-12-29 140.28 142.22 140.14 141.83 2.6M
2022-12-28 141.48 141.90 139.32 139.35 2.3M
2022-12-27 141.42 141.85 140.56 141.38 2.0M
2022-12-23 140.28 141.34 139.57 141.29 2.3M
2022-12-22 140.83 140.89 138.01 140.39 3.8M
2022-12-21 140.94 142.27 140.78 141.93 3.1M
2022-12-20 139.46 140.36 139.01 139.77 2.1M
2022-12-19 140.86 141.15 138.96 139.63 4.4M
2022-12-16 141.83 142.24 140.43 141.36 3.0M
2022-12-15 144.46 144.72 142.55 143.09 3.4M
2022-12-14 147.10 148.36 145.23 146.30 2.9M
2022-12-13 150.08 150.08 146.12 147.17 4.1M
2022-12-12 144.27 146.15 143.87 146.15 1.9M
2022-12-09 144.66 145.41 143.97 144.03 1.7M
2022-12-08 145.07 145.87 144.51 145.15 2.6M
2022-12-07 144.06 145.27 143.91 144.22 2.3M
2022-12-06 146.10 146.27 143.47 144.46 2.7M
2022-12-05 147.88 147.97 145.62 146.06 2.8M
2022-12-02 147.17 149.36 147.17 148.94 2.3M
2022-12-01 149.62 150.20 148.35 149.03 3.7M
2022-11-30 145.50 148.89 144.32 148.82 4.5M
2022-11-29 145.14 145.79 144.63 145.33 2.2M
2022-11-28 146.28 146.74 144.58 144.87 1.9M
2022-11-25 147.00 147.50 147.00 147.50 0.8M
2022-11-23 146.15 147.24 146.08 147.00 2.2M
2022-11-22 145.26 146.46 144.93 146.39 3.2M
2022-11-21 143.91 144.67 143.56 144.47 1.9M
2022-11-18 144.91 145.16 143.34 144.53 3.4M
2022-11-17 142.37 143.49 141.75 143.46 5.5M
2022-11-16 145.14 145.32 144.01 144.30 4.2M
2022-11-15 146.64 146.96 144.46 145.85 4.0M
2022-11-14 145.56 146.62 144.41 144.49 3.7M
2022-11-11 145.18 146.58 144.74 146.08 7.6M
2022-11-10 142.07 144.88 141.75 144.69 6.7M
2022-11-09 138.92 139.70 137.12 137.33 2.6M
2022-11-08 139.36 141.13 138.34 139.84 6.2M
2022-11-07 138.47 139.20 137.54 139.01 3.7M
2022-11-04 137.70 138.84 135.74 137.91 5.4M
2022-11-03 135.08 136.74 134.09 135.80 4.0M
2022-11-02 139.64 143.55 136.49 136.49 4.3M
2022-11-01 141.03 141.23 139.25 139.90 3.7M
2022-10-31 139.44 140.45 139.11 139.56 3.7M
2022-10-28 137.40 140.33 137.22 140.18 3.4M
2022-10-27 138.00 139.15 137.17 137.33 2.7M
2022-10-26 137.06 138.87 136.81 137.20 2.8M
2022-10-25 134.36 137.05 134.27 136.93 3.7M
2022-10-24 133.52 134.72 132.67 134.35 2.6M
2022-10-21 129.89 133.06 129.28 132.87 2.5M
2022-10-20 131.53 132.77 129.62 129.90 2.8M
2022-10-19 132.01 132.78 130.37 131.36 2.0M
2022-10-18 133.51 134.21 131.67 132.93 4.7M
2022-10-17 130.31 131.68 130.31 130.99 2.5M
2022-10-14 131.98 132.70 127.92 128.20 2.7M
2022-10-13 125.46 131.70 124.92 131.10 4.8M
2022-10-12 128.74 129.14 127.91 128.02 2.4M
2022-10-11 128.79 130.44 127.73 128.69 2.5M
2022-10-10 130.61 130.76 128.40 129.27 3.6M
2022-10-07 132.01 132.20 129.39 130.15 3.2M
2022-10-06 134.26 135.30 133.08 133.31 1.7M
2022-10-05 133.69 135.69 132.80 134.81 2.4M
2022-10-04 132.85 135.36 132.81 135.34 4.1M
2022-10-03 128.67 131.60 127.94 130.83 4.9M
2022-09-30 128.57 129.85 127.08 127.28 2.5M
2022-09-29 129.97 130.00 127.74 128.68 3.2M
2022-09-28 128.95 131.81 128.45 131.16 4.9M
2022-09-27 129.86 130.57 127.26 128.18 2.8M
2022-09-26 129.99 130.98 128.09 128.59 3.0M
2022-09-23 131.38 131.38 128.69 130.48 4.1M
2022-09-22 134.56 134.71 132.60 132.71 3.3M
2022-09-21 137.64 138.80 134.64 134.64 2.2M
2022-09-20 138.01 138.10 135.92 136.91 1.5M
2022-09-19 136.86 139.22 136.86 139.15 1.3M
2022-09-16 138.61 139.04 137.58 138.75 2.4M
2022-09-15 140.86 142.26 139.79 140.15 1.7M
2022-09-14 141.55 141.80 140.07 141.27 1.6M
2022-09-13 143.96 144.35 140.87 141.28 2.0M
2022-09-12 146.59 147.45 146.26 147.10 1.8M
2022-09-09 144.73 146.11 144.50 145.74 1.5M
2022-09-08 141.69 143.82 141.12 143.76 2.1M
2022-09-07 139.35 142.76 139.33 142.53 2.1M
2022-09-06 140.30 140.49 138.53 139.47 1.9M
2022-09-02 142.34 142.95 139.21 139.86 1.3M
2022-09-01 139.81 140.99 138.64 140.88 1.8M
2022-08-31 142.28 142.72 140.61 140.76 2.2M
2022-08-30 143.73 143.78 141.18 141.78 2.2M
2022-08-29 143.07 144.47 142.69 143.29 2.2M
2022-08-26 149.10 149.13 144.07 144.13 1.6M
2022-08-25 147.27 148.93 147.07 148.93 1.8M
2022-08-24 145.97 147.17 145.72 146.67 0.9M
2022-08-23 146.39 147.17 145.76 145.94 1.6M
2022-08-22 147.75 147.75 145.94 146.32 2.2M
2022-08-19 150.41 150.56 149.02 149.44 1.0M
2022-08-18 151.05 151.64 150.66 151.44 1.1M
2022-08-17 151.03 151.81 150.13 150.96 1.4M
2022-08-16 151.51 153.10 151.39 152.39 1.4M
2022-08-15 150.72 152.13 150.64 151.95 2.8M
2022-08-12 149.89 151.64 149.68 151.62 2.3M
2022-08-11 149.59 150.90 148.95 149.21 3.1M
2022-08-10 147.84 148.76 147.63 148.55 3.3M
2022-08-09 146.10 146.21 145.01 145.44 1.2M
2022-08-08 146.68 147.70 146.03 146.29 1.4M
2022-08-05 144.42 146.07 144.31 145.88 1.5M
2022-08-04 145.85 146.18 145.50 145.72 1.7M
2022-08-03 145.28 146.41 144.77 146.03 1.8M
2022-08-02 145.02 146.26 144.24 144.53 1.4M
2022-08-01 145.11 146.05 144.36 145.56 2.0M
2022-07-29 144.53 146.20 144.21 145.84 2.0M
2022-07-28 142.64 144.68 141.54 144.55 2.4M
2022-07-27 140.33 142.82 140.09 142.30 2.2M
2022-07-26 140.25 140.26 139.25 139.59 0.9M
2022-07-25 140.60 140.97 139.71 140.69 1.6M
2022-07-22 141.41 141.97 139.46 140.34 1.2M
2022-07-21 139.59 141.16 138.91 141.16 1.3M
2022-07-20 138.97 140.41 138.71 140.07 2.2M
2022-07-19 136.68 139.42 136.68 139.14 1.4M
2022-07-18 136.96 137.29 134.80 135.26 1.1M
2022-07-15 134.91 135.89 133.86 135.85 1.7M
2022-07-14 132.24 133.49 131.48 133.32 1.8M
2022-07-13 133.31 135.22 132.80 134.38 1.7M
2022-07-12 135.25 136.69 134.51 135.13 1.6M
2022-07-11 136.04 136.53 135.55 135.78 1.3M
2022-07-08 137.37 137.94 136.28 137.04 1.1M
2022-07-07 136.45 137.86 136.43 137.55 1.5M
2022-07-06 135.52 136.51 134.40 135.58 1.3M
2022-07-05 134.03 135.57 132.46 135.55 1.6M
2022-07-01 133.98 136.18 133.20 135.87 2.7M
2022-06-30 133.54 135.45 132.50 134.23 1.9M
2022-06-29 135.94 135.97 134.30 135.07 2.2M
2022-06-28 138.75 139.94 135.78 135.90 1.7M
2022-06-27 138.49 138.78 137.27 138.00 2.1M
2022-06-24 134.85 138.12 134.80 138.07 2.3M
2022-06-23 133.22 133.97 131.99 133.72 2.6M
2022-06-22 131.07 133.82 130.89 132.62 3.1M
2022-06-21 132.38 133.26 132.04 132.69 1.8M
2022-06-17 131.15 132.26 129.56 131.14 3.4M
2022-06-16 132.85 132.85 129.92 130.84 3.0M
2022-06-15 135.55 137.42 133.45 135.64 2.9M
2022-06-14 135.79 136.12 133.16 134.35 3.6M
2022-06-13 137.42 137.89 134.39 135.05 3.7M
2022-06-10 142.39 142.50 140.71 140.71 2.6M
2022-06-09 147.41 147.71 144.65 144.65 1.2M
2022-06-08 149.43 149.72 147.71 148.01 1.4M
2022-06-07 147.42 150.28 147.28 150.13 1.6M
2022-06-06 149.37 149.91 148.35 148.71 2.0M
2022-06-03 148.62 149.17 147.89 148.17 1.6M
2022-06-02 147.45 149.98 146.69 149.94 1.9M
2022-06-01 149.58 149.89 146.13 147.35 2.1M
2022-05-31 149.46 150.12 148.14 148.93 2.7M
2022-05-27 147.78 150.34 147.75 150.34 3.2M
2022-05-26 144.77 147.61 144.77 146.97 3.2M
2022-05-25 141.84 144.47 141.77 143.93 1.9M
2022-05-24 142.21 142.70 139.81 142.29 4.0M
2022-05-23 142.58 143.59 141.17 143.18 2.9M
2022-05-20 142.36 142.57 138.12 141.19 4.3M
2022-05-19 140.20 142.78 139.88 141.19 2.5M
2022-05-18 145.56 145.59 141.01 141.51 2.1M
2022-05-17 146.03 147.07 144.95 147.04 5.1M
2022-05-16 144.02 145.13 142.97 143.99 2.1M
2022-05-13 142.59 145.09 142.48 144.50 2.4M
2022-05-12 140.00 142.25 138.88 141.27 4.6M
2022-05-11 142.49 144.87 140.52 140.67 3.8M
2022-05-10 144.73 145.33 140.66 142.51 5.3M
2022-05-09 145.27 145.77 142.32 142.88 5.0M
2022-05-06 147.77 148.21 145.21 147.25 3.4M
2022-05-05 151.91 152.15 147.18 148.61 5.5M
2022-05-04 149.30 153.46 148.17 153.22 2.9M
2022-05-03 148.12 150.03 147.92 149.07 2.4M
2022-05-02 147.60 148.83 144.74 147.85 5.3M
2022-04-29 151.42 152.27 147.19 147.45 4.1M
2022-04-28 150.74 152.71 148.73 152.07 4.0M
2022-04-27 149.53 151.03 148.57 149.47 3.6M
2022-04-26 151.94 152.21 149.13 149.19 3.0M
2022-04-25 151.50 153.03 149.41 152.85 3.5M
2022-04-22 156.07 156.16 152.27 152.39 3.9M
2022-04-21 160.25 160.48 156.34 156.66 2.6M
2022-04-20 158.62 159.77 158.39 158.96 2.6M
2022-04-19 155.30 158.21 155.30 157.95 2.3M
2022-04-18 155.20 156.04 154.50 155.20 1.9M
2022-04-14 156.80 157.54 155.48 155.53 1.7M
2022-04-13 154.99 156.79 154.99 156.60 2.0M
2022-04-12 155.93 157.27 154.35 154.85 2.3M
2022-04-11 156.12 157.03 155.19 155.37 1.6M
2022-04-08 156.50 157.81 155.99 156.89 2.3M
2022-04-07 155.91 157.20 154.79 156.56 1.3M
2022-04-06 155.79 156.57 154.94 156.08 2.0M
2022-04-05 158.21 159.08 156.45 156.87 1.7M
2022-04-04 158.31 158.68 157.49 158.56 1.8M
2022-04-01 158.42 158.55 156.93 158.22 2.2M
2022-03-31 159.67 160.20 157.63 157.71 2.3M
2022-03-30 160.69 161.01 159.12 159.89 2.1M
2022-03-29 159.86 161.24 159.57 161.12 1.9M
2022-03-28 157.77 158.49 156.73 158.49 1.9M
2022-03-25 157.34 158.09 156.59 158.02 1.0M
2022-03-24 155.71 156.97 155.18 156.95 1.0M
2022-03-23 156.70 156.92 155.11 155.14 1.8M
2022-03-22 156.77 157.71 156.72 157.39 2.0M
2022-03-21 156.37 157.25 155.06 156.08 2.5M
2022-03-18 155.63 157.34 155.31 157.17 2.5M
2022-03-17 153.59 156.17 153.44 156.17 3.1M
2022-03-16 152.47 154.24 150.88 154.23 4.3M
2022-03-15 149.62 151.60 149.39 151.37 3.3M
2022-03-14 150.17 151.06 148.36 148.97 2.8M
2022-03-11 151.95 152.41 149.41 149.52 2.1M
2022-03-10 149.67 151.38 149.40 151.11 2.7M
2022-03-09 150.91 152.27 150.50 151.40 4.1M
2022-03-08 149.64 151.77 148.24 148.26 5.7M
2022-03-07 153.14 153.35 149.22 149.33 4.5M
2022-03-04 153.04 153.68 151.77 153.58 4.1M
2022-03-03 155.55 155.87 153.41 154.51 4.6M
2022-03-02 152.49 155.46 152.46 154.83 5.6M
2022-03-01 153.58 154.48 150.62 151.60 7.3M
2022-02-28 152.90 154.96 152.40 154.25 6.2M
2022-02-25 151.48 155.18 151.46 155.16 6.4M
2022-02-24 146.54 151.27 146.12 151.10 8.0M
2022-02-23 153.01 153.43 149.49 149.67 4.8M
2022-02-22 153.30 153.99 150.97 152.02 4.5M
2022-02-18 154.01 155.12 152.85 153.55 3.7M
2022-02-17 155.76 156.00 153.87 154.13 3.1M
2022-02-16 155.80 157.39 155.46 156.95 4.0M
2022-02-15 155.40 156.56 155.23 156.43 3.0M
2022-02-14 155.38 155.75 153.07 154.08 4.2M
2022-02-11 157.48 158.52 154.74 155.32 4.2M
2022-02-10 158.00 160.45 156.67 157.40 4.9M
2022-02-09 158.76 160.07 158.58 159.92 4.0M
2022-02-08 155.96 157.56 155.43 157.26 3.5M
2022-02-07 155.92 157.01 155.52 155.83 2.9M
2022-02-04 155.24 156.93 154.16 155.73 5.4M
2022-02-03 156.87 157.62 155.66 155.87 5.3M
2022-02-02 156.98 158.17 156.27 157.87 5.0M
2022-02-01 155.70 157.03 154.65 156.85 5.6M
2022-01-31 152.54 155.76 152.29 155.64 5.1M
2022-01-28 150.44 153.28 148.97 153.28 5.5M
2022-01-27 153.13 154.49 149.86 150.70 5.3M
2022-01-26 154.08 155.36 150.15 151.55 8.1M
2022-01-25 152.05 154.30 149.64 152.78 6.2M
2022-01-24 151.04 154.48 148.16 154.24 10.1M
2022-01-21 155.15 156.04 152.82 153.09 8.6M
2022-01-20 157.78 159.59 155.21 155.36 7.2M
2022-01-19 159.71 160.00 157.30 157.36 4.9M
2022-01-18 160.50 160.55 158.54 159.01 4.7M
2022-01-14 160.79 161.73 159.75 161.58 3.9M
2022-01-13 163.03 163.67 161.49 161.86 3.2M
2022-01-12 162.98 163.46 161.85 162.61 3.5M
2022-01-11 161.14 162.53 159.96 162.48 4.1M
2022-01-10 161.09 161.28 158.80 160.96 5.8M
2022-01-07 162.04 162.57 161.42 161.77 4.1M
2022-01-06 162.35 163.02 161.16 162.03 3.6M
2022-01-05 164.32 164.90 161.60 161.67 5.3M
2022-01-04 163.60 164.62 163.59 164.20 3.5M
2022-01-03 163.13 163.47 161.80 162.89 3.8M