Invesco WilderHill Clean Energy ETF (PBW)

PBW
🏛️ アメリカ →
29.11
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
2023-12-29 30.48 30.50 29.66 29.72 0.3M
2023-12-28 30.58 30.94 30.36 30.54 0.2M
2023-12-27 30.88 30.88 30.33 30.53 0.3M
2023-12-26 30.04 30.80 30.04 30.68 0.2M
2023-12-22 29.64 30.09 29.44 29.80 0.6M
2023-12-21 29.19 29.57 29.09 29.46 0.2M
2023-12-20 29.83 30.06 28.55 28.63 0.4M
2023-12-19 29.41 30.12 29.35 29.96 0.2M
2023-12-18 29.65 29.84 28.88 29.06 0.3M
2023-12-15 30.31 30.57 29.57 29.70 0.3M
2023-12-14 29.01 30.53 28.92 30.11 0.6M
2023-12-13 26.34 28.25 26.11 28.22 0.7M
2023-12-12 27.07 27.07 26.11 26.39 0.3M
2023-12-11 27.26 27.35 26.87 27.12 0.3M
2023-12-08 27.05 27.72 26.85 27.28 0.3M
2023-12-07 27.05 27.28 26.80 27.09 0.5M
2023-12-06 27.37 27.87 26.82 26.88 0.5M
2023-12-05 27.82 27.85 27.08 27.11 0.2M
2023-12-04 27.61 28.28 27.51 27.97 0.2M
2023-12-01 26.45 27.70 26.01 27.67 0.5M
2023-11-30 26.86 26.96 26.26 26.51 0.4M
2023-11-29 26.37 27.17 26.37 26.66 0.6M
2023-11-28 25.55 25.87 25.11 25.82 0.6M
2023-11-27 26.34 26.34 25.56 25.59 0.2M
2023-11-24 26.27 26.82 26.16 26.47 0.3M
2023-11-22 26.37 26.64 26.16 26.29 0.2M
2023-11-21 26.86 26.86 26.11 26.21 0.3M
2023-11-20 26.91 27.47 26.73 27.08 0.3M
2023-11-17 26.69 26.82 26.21 26.80 0.2M
2023-11-16 27.27 27.27 26.33 26.51 0.2M
2023-11-15 27.13 28.34 27.12 27.51 0.4M
2023-11-14 25.76 26.93 25.76 26.91 0.2M
2023-11-13 24.51 25.09 24.24 24.87 0.2M
2023-11-10 24.98 25.00 24.31 24.64 0.2M
2023-11-09 25.95 26.17 24.91 24.93 0.2M
2023-11-08 26.32 26.32 25.55 25.70 0.1M
2023-11-07 26.09 26.30 25.63 26.17 0.4M
2023-11-06 27.27 27.27 25.99 26.26 0.2M
2023-11-03 26.85 27.58 26.76 27.00 0.5M
2023-11-02 25.09 26.23 25.09 26.18 0.1M
2023-11-01 24.97 25.02 24.26 24.67 0.3M
2023-10-31 24.62 25.02 24.59 24.98 0.5M
2023-10-30 25.15 25.41 24.42 24.57 0.1M
2023-10-27 25.72 25.72 24.74 24.80 0.1M
2023-10-26 26.02 26.27 25.49 25.63 0.1M
2023-10-25 26.03 26.32 25.63 25.89 0.1M
2023-10-24 26.43 27.15 26.17 26.23 1.0M
2023-10-23 26.18 26.66 25.65 26.05 0.1M
2023-10-20 26.91 27.11 26.42 26.50 0.2M
2023-10-19 28.42 28.42 27.44 27.58 0.1M
2023-10-18 29.79 29.79 28.45 28.54 0.1M
2023-10-17 29.15 30.39 29.15 30.09 0.4M
2023-10-16 29.25 29.65 28.90 29.50 0.2M
2023-10-13 29.69 29.69 28.94 29.13 0.1M
2023-10-12 30.62 30.62 29.30 29.58 0.3M
2023-10-11 31.17 31.35 30.35 30.57 0.5M
2023-10-10 28.93 30.90 28.91 30.79 0.4M
2023-10-09 28.91 29.25 28.42 28.94 0.1M
2023-10-06 28.29 29.51 28.22 29.38 0.2M
2023-10-05 29.38 29.38 28.34 28.64 0.2M
2023-10-04 29.30 29.58 28.64 29.49 0.2M
2023-10-03 29.67 29.88 29.13 29.28 0.3M
2023-10-02 31.26 31.30 29.99 30.12 0.1M
2023-09-29 31.94 32.22 31.13 31.43 0.1M
2023-09-28 31.28 31.80 30.74 31.44 0.1M
2023-09-27 31.47 31.66 30.88 31.26 0.1M
2023-09-26 31.26 31.83 31.07 31.15 0.1M
2023-09-25 31.20 31.86 31.20 31.53 0.1M
2023-09-22 32.30 32.51 31.38 31.44 0.2M
2023-09-21 32.55 32.56 31.88 31.88 0.5M
2023-09-20 33.87 34.10 33.04 33.10 0.1M
2023-09-19 33.79 34.10 33.49 33.64 0.1M
2023-09-18 34.74 34.80 33.81 33.84 0.1M
2023-09-15 35.44 35.70 34.75 34.99 0.7M
2023-09-14 34.97 35.64 34.97 35.49 0.1M
2023-09-13 35.20 35.48 34.60 34.63 0.1M
2023-09-12 34.86 35.66 34.79 35.24 0.1M
2023-09-11 35.31 35.48 34.71 35.07 0.5M
2023-09-08 35.10 35.10 34.42 34.89 1.1M
2023-09-07 35.04 35.04 34.19 35.02 0.2M
2023-09-06 36.39 36.59 35.53 35.66 0.2M
2023-09-05 36.55 36.90 36.13 36.42 0.3M
2023-09-01 36.98 37.35 36.68 36.74 0.1M
2023-08-31 36.78 37.11 36.30 36.32 0.3M
2023-08-30 36.90 37.13 36.52 36.67 0.3M
2023-08-29 35.65 37.16 35.20 37.02 0.2M
2023-08-28 35.54 35.87 35.39 35.67 0.4M
2023-08-25 34.90 35.41 34.35 35.21 0.1M
2023-08-24 35.90 35.90 34.59 34.64 0.1M
2023-08-23 35.18 36.01 35.00 35.74 0.1M
2023-08-22 35.84 36.00 34.75 35.21 0.3M
2023-08-21 35.53 35.74 35.28 35.52 0.3M
2023-08-18 34.58 35.50 34.49 35.29 0.4M
2023-08-17 36.00 36.18 35.15 35.17 0.1M
2023-08-16 36.69 37.00 35.91 35.93 0.1M
2023-08-15 37.87 37.87 36.72 36.92 0.1M
2023-08-14 37.73 38.13 37.06 38.05 0.1M
2023-08-11 38.18 38.25 37.70 38.15 0.1M
2023-08-10 39.45 39.60 38.33 38.49 0.1M
2023-08-09 39.90 40.00 39.00 39.31 0.2M
2023-08-08 39.03 39.75 38.62 39.71 0.2M
2023-08-07 40.58 40.58 39.11 39.73 0.2M
2023-08-04 41.19 41.26 40.23 40.27 0.2M
2023-08-03 40.90 41.58 40.88 41.01 0.2M
2023-08-02 41.99 42.01 40.48 41.06 0.3M
2023-08-01 43.27 43.49 42.80 43.08 0.1M
2023-07-31 42.55 43.63 42.50 43.58 0.2M
2023-07-28 41.61 42.30 41.30 42.26 0.1M
2023-07-27 42.80 42.80 40.76 40.98 0.1M
2023-07-26 41.40 42.37 41.25 42.05 0.1M
2023-07-25 42.25 42.54 41.59 41.64 0.1M
2023-07-24 42.04 42.41 41.63 42.08 0.2M
2023-07-21 42.81 42.81 41.53 41.93 0.1M
2023-07-20 43.02 43.02 41.96 42.52 0.1M
2023-07-19 43.91 44.20 43.08 43.29 0.2M
2023-07-18 43.58 44.64 43.52 43.70 0.3M
2023-07-17 41.78 43.80 41.42 43.43 0.2M
2023-07-14 43.42 43.47 41.57 41.82 0.6M
2023-07-13 43.40 44.10 43.17 43.41 0.4M
2023-07-12 43.36 43.45 42.77 43.10 0.2M
2023-07-11 42.50 42.54 41.68 42.44 0.2M
2023-07-10 40.97 42.33 40.43 42.31 0.3M
2023-07-07 39.56 41.41 39.56 40.72 0.2M
2023-07-06 40.22 40.34 38.59 39.36 0.2M
2023-07-05 40.68 41.15 40.06 40.82 0.1M
2023-07-03 40.49 41.53 40.43 40.64 0.1M
2023-06-30 40.08 40.42 39.71 40.12 0.2M
2023-06-29 39.17 40.23 39.06 39.50 0.3M
2023-06-28 37.58 38.71 37.51 38.67 0.1M
2023-06-27 36.84 37.65 36.55 37.56 0.2M
2023-06-26 36.87 37.58 36.54 36.64 0.3M
2023-06-23 37.07 37.07 36.56 36.74 0.6M
2023-06-22 38.06 38.06 37.23 37.67 0.4M
2023-06-21 38.70 38.88 38.09 38.31 0.2M
2023-06-20 39.53 39.61 38.42 38.88 0.3M
2023-06-16 40.95 41.09 39.71 39.86 0.6M
2023-06-15 39.75 40.84 39.55 40.57 0.3M
2023-06-14 41.38 41.40 39.66 39.99 0.1M
2023-06-13 39.97 41.02 39.97 40.86 0.3M
2023-06-12 38.63 39.56 38.06 39.39 0.2M
2023-06-09 39.04 39.25 38.21 38.44 0.2M
2023-06-08 39.30 39.35 38.44 38.80 0.1M
2023-06-07 39.19 39.98 39.07 39.33 0.4M
2023-06-06 37.53 39.00 37.46 38.88 0.1M
2023-06-05 37.82 38.07 37.43 37.68 0.2M
2023-06-02 37.92 38.14 37.36 37.88 0.2M
2023-06-01 36.59 37.50 36.08 37.21 0.2M
2023-05-31 36.89 37.11 35.79 36.59 0.7M
2023-05-30 36.90 37.57 36.63 37.11 0.2M
2023-05-26 36.11 36.55 35.74 36.45 0.1M
2023-05-25 36.73 36.73 35.68 36.01 0.2M
2023-05-24 36.80 36.80 36.08 36.57 0.3M
2023-05-23 37.19 38.36 37.05 37.39 0.2M
2023-05-22 36.16 37.47 36.10 37.35 0.3M
2023-05-19 36.79 36.93 35.72 35.91 0.2M
2023-05-18 36.84 36.84 36.16 36.56 0.2M
2023-05-17 35.87 37.03 35.53 36.92 0.4M
2023-05-16 36.38 36.49 35.66 35.70 0.1M
2023-05-15 36.14 37.12 35.84 36.65 0.1M
2023-05-12 36.35 36.92 35.47 35.89 0.3M
2023-05-11 36.10 36.46 35.77 36.04 0.1M
2023-05-10 36.24 36.60 35.88 36.06 0.2M
2023-05-09 35.43 35.73 35.05 35.58 0.2M
2023-05-08 35.92 35.98 35.18 35.80 0.3M
2023-05-05 34.59 35.67 34.59 35.54 0.3M
2023-05-04 34.64 34.64 33.71 34.03 0.1M
2023-05-03 34.10 35.08 33.95 34.43 0.2M
2023-05-02 34.44 34.44 33.67 34.03 0.2M
2023-05-01 35.36 35.62 34.48 34.62 0.4M
2023-04-28 34.99 35.55 34.60 35.43 0.5M
2023-04-27 34.97 35.39 34.80 35.20 0.1M
2023-04-26 35.38 35.46 34.30 34.49 0.4M
2023-04-25 36.56 36.56 35.52 35.64 0.3M
2023-04-24 36.38 36.98 36.11 36.89 0.2M
2023-04-21 36.42 36.56 35.95 36.36 0.6M
2023-04-20 36.30 36.95 36.19 36.48 0.3M
2023-04-19 37.02 37.20 36.55 37.05 0.6M
2023-04-18 38.52 38.52 37.19 37.53 0.3M
2023-04-17 37.78 38.45 37.56 38.23 0.7M
2023-04-14 38.19 38.43 37.29 37.61 0.1M
2023-04-13 37.96 38.70 37.79 38.24 0.2M
2023-04-12 39.10 39.23 37.57 37.60 0.4M
2023-04-11 37.92 38.62 37.84 38.46 0.2M
2023-04-10 36.79 37.73 36.62 37.68 0.2M
2023-04-06 37.12 37.25 36.53 37.06 0.2M
2023-04-05 38.38 38.38 36.80 37.14 0.3M
2023-04-04 39.46 39.46 38.17 38.55 0.3M
2023-04-03 40.32 40.64 38.99 39.32 0.4M
2023-03-31 39.12 40.78 39.12 40.41 0.4M
2023-03-30 39.12 39.84 38.94 39.06 0.5M
2023-03-29 37.49 38.45 37.00 38.33 0.2M
2023-03-28 37.16 37.32 36.78 37.02 0.2M
2023-03-27 37.29 37.34 36.30 36.95 0.2M
2023-03-24 36.77 36.86 35.95 36.82 0.3M
2023-03-23 37.39 38.61 36.68 37.09 0.4M
2023-03-22 38.14 38.45 36.87 36.87 0.2M
2023-03-21 36.98 38.28 36.98 38.09 0.3M
2023-03-20 36.60 36.94 35.99 36.30 0.4M
2023-03-17 37.90 38.18 36.44 36.80 0.6M
2023-03-16 37.54 38.35 36.94 38.19 0.6M
2023-03-15 38.27 38.30 36.89 37.73 0.4M
2023-03-14 40.18 40.39 38.76 39.21 0.6M
2023-03-13 38.77 39.98 37.87 39.19 0.3M
2023-03-10 40.73 40.78 38.90 39.44 1.2M
2023-03-09 42.19 42.86 40.75 40.81 0.2M
2023-03-08 42.16 42.24 41.34 42.10 0.2M
2023-03-07 42.99 43.22 41.96 42.09 0.4M
2023-03-06 43.82 44.26 42.91 43.15 0.3M
2023-03-03 42.33 44.02 42.09 43.71 0.2M
2023-03-02 41.63 42.25 40.88 42.16 0.4M
2023-03-01 43.15 43.45 42.12 42.38 0.3M
2023-02-28 42.67 43.40 42.33 42.93 0.4M
2023-02-27 42.56 43.13 42.28 42.79 0.3M
2023-02-24 42.25 42.43 41.50 41.82 0.1M
2023-02-23 43.48 43.90 42.29 43.23 0.2M
2023-02-22 42.55 43.09 41.86 42.62 0.2M
2023-02-21 44.10 44.41 42.40 42.45 0.3M
2023-02-17 44.58 44.58 43.70 44.44 0.1M
2023-02-16 45.72 46.50 44.87 44.94 0.2M
2023-02-15 43.99 46.55 43.99 46.51 0.3M
2023-02-14 43.22 44.43 42.60 44.35 0.5M
2023-02-13 43.55 44.11 42.62 43.68 0.2M
2023-02-10 43.86 43.92 42.64 43.41 0.3M
2023-02-09 46.27 46.79 43.96 44.16 0.2M
2023-02-08 46.11 46.77 45.28 45.35 0.3M
2023-02-07 46.26 46.27 44.78 46.10 0.3M
2023-02-06 46.57 47.00 45.86 46.14 0.2M
2023-02-03 47.06 48.67 46.80 47.00 0.2M
2023-02-02 48.02 49.09 47.36 48.21 0.4M
2023-02-01 46.13 47.55 45.27 47.01 0.3M
2023-01-31 44.68 46.07 44.57 46.05 0.2M
2023-01-30 45.67 46.10 44.30 44.39 0.4M
2023-01-27 44.48 46.92 44.29 46.28 0.2M
2023-01-26 45.79 46.09 44.07 44.64 0.4M
2023-01-25 44.34 45.23 43.32 44.96 0.3M
2023-01-24 45.49 46.18 45.02 45.30 0.4M
2023-01-23 44.26 46.03 43.85 45.94 0.4M
2023-01-20 43.18 43.85 42.57 43.85 0.1M
2023-01-19 43.89 43.92 42.04 42.58 0.4M
2023-01-18 45.21 46.31 44.42 44.52 0.4M
2023-01-17 44.79 44.93 44.28 44.58 0.2M
2023-01-13 43.31 44.53 43.11 44.42 0.3M
2023-01-12 43.21 44.10 42.14 44.09 0.2M
2023-01-11 41.53 42.85 41.26 42.84 0.3M
2023-01-10 40.00 41.15 39.54 41.15 0.3M
2023-01-09 39.38 40.63 39.25 39.85 0.2M
2023-01-06 38.08 38.75 36.92 38.68 0.3M
2023-01-05 38.23 38.27 37.51 37.74 0.1M
2023-01-04 37.64 38.71 37.29 38.64 0.2M
2023-01-03 38.99 39.45 37.05 37.38 0.2M