Invesco China Technology ETF (CQQQ)

CQQQ
🏛️ アメリカ →
57.10
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 62.02 62.73 61.78 62.13 0.2M
2021-12-30 59.57 62.87 59.57 62.41 0.5M
2021-12-29 59.99 60.02 59.12 59.49 0.4M
2021-12-28 60.80 60.90 60.20 60.68 0.8M
2021-12-27 61.56 62.13 61.26 61.44 0.3M
2021-12-23 61.71 62.07 61.07 61.85 0.4M
2021-12-22 61.57 61.99 61.17 61.86 0.2M
2021-12-21 60.45 62.31 60.37 62.20 0.2M
2021-12-20 60.04 60.19 59.10 59.46 0.3M
2021-12-17 61.01 61.71 60.24 61.55 0.3M
2021-12-16 63.00 63.92 62.30 62.39 0.4M
2021-12-15 62.80 62.80 61.20 62.40 0.5M
2021-12-14 62.99 64.00 62.89 63.41 0.2M
2021-12-13 64.90 64.90 63.62 64.15 0.2M
2021-12-10 65.27 65.59 64.79 65.25 0.1M
2021-12-09 65.46 66.24 64.89 65.17 0.1M
2021-12-08 64.63 65.75 64.18 65.24 0.2M
2021-12-07 64.37 64.78 64.01 64.46 0.3M
2021-12-06 61.44 63.13 61.01 63.05 0.6M
2021-12-03 63.50 63.71 60.88 61.76 0.6M
2021-12-02 64.96 65.29 63.30 64.15 0.3M
2021-12-01 66.44 66.45 64.49 64.72 0.1M
2021-11-30 65.80 66.75 65.11 65.81 0.3M
2021-11-29 66.36 66.41 65.32 65.56 0.2M
2021-11-26 66.32 67.00 65.70 66.58 0.2M
2021-11-24 67.67 68.57 67.40 68.42 0.1M
2021-11-23 68.11 68.80 67.70 68.10 0.2M
2021-11-22 68.91 69.24 67.88 68.34 0.2M
2021-11-19 69.23 69.52 68.61 68.81 0.3M
2021-11-18 69.08 69.21 68.28 68.64 0.3M
2021-11-17 72.64 72.72 70.73 71.10 0.3M
2021-11-16 72.69 72.88 72.15 72.67 0.5M
2021-11-15 72.74 72.99 71.75 71.96 0.2M
2021-11-12 71.95 72.95 71.71 72.87 0.2M
2021-11-11 70.98 72.27 70.98 72.09 0.2M
2021-11-10 69.00 70.47 69.00 69.34 0.3M
2021-11-09 68.80 69.20 68.23 68.74 0.2M
2021-11-08 68.68 69.00 68.43 68.88 0.2M
2021-11-05 68.87 69.12 67.89 68.20 0.2M
2021-11-04 70.02 70.34 68.59 68.76 0.2M
2021-11-03 68.87 69.38 68.54 69.22 0.1M
2021-11-02 69.44 69.54 68.42 68.78 0.3M
2021-11-01 68.46 70.83 68.46 70.74 0.2M
2021-10-29 69.42 69.42 68.00 68.25 0.2M
2021-10-28 69.00 69.52 68.30 69.45 0.2M
2021-10-27 69.00 69.83 68.67 69.12 0.2M
2021-10-26 71.90 71.94 69.53 69.81 0.3M
2021-10-25 72.49 72.49 71.60 71.94 0.2M
2021-10-22 72.50 73.20 71.52 71.85 0.2M
2021-10-21 71.65 72.11 71.33 71.80 0.2M
2021-10-20 72.60 72.81 72.02 72.33 0.2M
2021-10-19 70.32 72.11 70.32 71.99 0.3M
2021-10-18 69.01 69.90 68.75 69.58 0.5M
2021-10-15 68.70 69.30 68.32 69.01 0.6M
2021-10-14 68.26 68.43 67.57 68.03 0.4M
2021-10-13 67.69 68.54 67.43 68.40 0.1M
2021-10-12 67.08 67.27 66.41 66.50 0.2M
2021-10-11 68.80 68.87 67.43 67.65 0.2M
2021-10-08 67.64 68.10 67.35 68.05 0.2M
2021-10-07 65.91 67.79 65.91 67.35 0.3M
2021-10-06 62.98 64.00 62.98 64.00 0.2M
2021-10-05 63.52 64.39 63.52 63.92 0.4M
2021-10-04 64.26 64.26 62.85 63.49 0.3M
2021-10-01 65.51 65.68 64.35 64.91 0.2M
2021-09-30 65.36 66.01 65.11 65.78 0.2M
2021-09-29 65.43 65.67 64.38 64.47 0.1M
2021-09-28 66.62 66.76 65.45 65.68 0.1M
2021-09-27 65.76 66.74 65.12 66.62 0.1M
2021-09-24 66.31 66.34 65.61 65.85 0.2M
2021-09-23 67.50 67.63 66.98 67.62 0.1M
2021-09-22 66.57 68.00 66.45 67.29 0.3M
2021-09-21 65.34 65.80 64.95 65.43 0.4M
2021-09-20 65.75 66.00 64.00 64.78 1.0M
2021-09-17 67.93 68.11 67.30 67.63 0.1M
2021-09-16 67.09 67.37 66.59 67.23 0.2M
2021-09-15 68.50 68.56 67.40 68.54 0.2M
2021-09-14 69.87 70.00 69.11 69.29 0.1M
2021-09-13 71.00 71.01 70.00 70.64 0.3M
2021-09-10 72.96 73.27 71.51 71.62 0.1M
2021-09-09 71.01 72.29 70.68 72.06 0.2M
2021-09-08 73.61 73.72 72.18 72.50 0.2M
2021-09-07 73.81 74.49 73.62 74.18 0.2M
2021-09-03 71.82 72.25 71.62 72.07 0.1M
2021-09-02 72.84 73.00 71.94 72.09 0.3M
2021-09-01 71.25 73.19 71.25 72.80 0.4M
2021-08-31 70.26 71.17 70.10 70.96 0.3M
2021-08-30 68.51 69.55 68.03 69.44 0.3M
2021-08-27 68.97 69.00 68.20 68.84 0.3M
2021-08-26 69.47 69.80 68.90 69.10 0.2M
2021-08-25 69.89 70.18 69.36 70.08 0.3M
2021-08-24 69.08 70.67 68.81 70.44 0.7M
2021-08-23 65.73 66.68 65.52 66.63 0.3M
2021-08-20 63.97 65.75 63.61 64.49 0.3M
2021-08-19 63.67 64.53 63.62 63.94 0.3M
2021-08-18 65.01 65.35 64.54 64.84 0.2M
2021-08-17 64.57 65.15 63.75 64.54 0.3M
2021-08-16 67.83 67.94 66.56 66.76 0.2M
2021-08-13 69.83 70.00 68.75 68.90 0.2M
2021-08-12 70.74 70.74 70.00 70.45 0.3M
2021-08-11 71.81 72.03 70.84 71.20 0.1M
2021-08-10 72.00 72.29 70.99 71.27 0.3M
2021-08-09 70.65 71.70 70.32 71.39 0.2M
2021-08-06 71.05 71.15 69.99 70.53 0.3M
2021-08-05 71.08 71.54 70.72 71.19 0.2M
2021-08-04 72.09 72.93 71.86 72.11 0.2M
2021-08-03 70.91 70.91 69.92 70.48 0.4M
2021-08-02 72.31 72.95 71.85 72.57 0.2M
2021-07-30 71.67 72.57 71.51 72.19 0.3M
2021-07-29 74.31 74.59 72.09 72.82 0.6M
2021-07-28 70.50 72.79 70.17 72.30 1.2M
2021-07-27 67.25 68.75 66.50 68.28 1.1M
2021-07-26 71.41 72.65 70.81 70.93 1.2M
2021-07-23 76.00 76.10 74.00 74.88 0.5M
2021-07-22 78.67 78.76 77.96 78.23 0.1M
2021-07-21 77.20 78.46 77.20 78.37 0.1M
2021-07-20 76.62 77.57 76.03 77.12 0.2M
2021-07-19 76.43 76.93 75.95 76.77 0.2M
2021-07-16 78.82 79.30 77.53 77.66 0.2M
2021-07-15 79.15 79.97 78.51 79.11 0.1M
2021-07-14 79.75 79.78 78.55 78.75 0.1M
2021-07-13 78.75 79.98 78.55 79.38 0.2M
2021-07-12 78.39 78.76 77.81 78.37 0.2M
2021-07-09 78.34 78.98 77.58 78.76 0.3M
2021-07-08 76.27 76.89 75.88 76.56 0.5M
2021-07-07 79.61 79.84 78.28 78.41 0.4M
2021-07-06 79.36 79.67 78.44 78.60 0.5M
2021-07-02 81.71 81.80 81.00 81.20 0.6M
2021-07-01 83.62 84.07 82.40 82.69 0.3M
2021-06-30 84.85 85.00 84.01 84.20 0.4M
2021-06-29 84.59 85.13 83.83 85.12 0.3M
2021-06-28 84.99 85.87 84.88 85.08 0.4M
2021-06-25 84.21 84.92 83.96 84.60 0.2M
2021-06-24 82.29 83.14 82.25 83.00 0.2M
2021-06-23 81.68 82.63 81.52 81.89 0.1M
2021-06-22 80.17 80.19 79.52 80.05 0.3M
2021-06-21 81.09 81.18 80.28 81.00 0.2M
2021-06-18 81.04 81.50 80.81 81.03 0.2M
2021-06-17 79.62 80.96 79.62 80.81 0.4M
2021-06-16 79.21 79.36 77.68 78.10 0.2M
2021-06-15 81.23 81.43 79.93 80.16 0.3M
2021-06-14 80.98 81.42 80.50 81.06 0.1M
2021-06-11 81.15 81.35 80.51 80.81 0.1M
2021-06-10 80.55 81.50 80.35 81.03 0.2M
2021-06-09 80.44 80.87 80.23 80.23 0.1M
2021-06-08 80.35 80.58 79.76 80.19 0.2M
2021-06-07 81.04 81.18 80.40 80.86 0.1M
2021-06-04 81.13 81.23 80.71 81.12 0.2M
2021-06-03 81.17 81.44 80.02 80.24 0.1M
2021-06-02 83.05 83.35 82.36 82.75 0.7M
2021-06-01 83.41 83.94 83.03 83.53 0.6M
2021-05-28 80.89 81.26 80.68 80.79 0.2M
2021-05-27 81.05 81.47 80.31 81.37 0.7M
2021-05-26 80.33 80.67 80.21 80.52 0.1M
2021-05-25 79.91 80.46 79.80 79.98 0.2M
2021-05-24 77.66 78.38 77.43 78.15 0.2M
2021-05-21 78.43 78.43 77.18 77.24 0.1M
2021-05-20 78.36 79.05 78.26 78.53 0.2M
2021-05-19 77.20 78.48 77.00 78.11 0.2M
2021-05-18 78.15 78.77 77.89 78.09 0.2M
2021-05-17 77.12 77.86 77.04 77.62 0.2M
2021-05-14 75.38 76.83 75.15 76.44 0.2M
2021-05-13 75.73 75.95 74.05 74.53 0.3M
2021-05-12 76.27 76.78 75.50 75.64 0.2M
2021-05-11 74.50 76.41 74.10 76.02 1.3M
2021-05-10 77.21 77.31 75.47 75.78 0.3M
2021-05-07 78.39 79.15 78.15 78.48 0.4M
2021-05-06 79.74 79.99 79.10 79.70 0.1M
2021-05-05 80.56 80.75 79.63 79.74 0.2M
2021-05-04 81.49 81.56 79.83 80.31 0.4M
2021-05-03 82.41 82.71 81.70 81.82 0.2M
2021-04-30 82.83 83.09 82.21 82.56 0.2M
2021-04-29 84.96 84.99 82.88 83.74 0.4M
2021-04-28 84.97 85.41 84.64 84.96 0.1M
2021-04-27 84.58 84.99 84.50 84.80 0.2M
2021-04-26 84.21 84.46 83.59 84.34 0.2M
2021-04-23 84.22 85.08 84.09 84.80 0.1M
2021-04-22 82.74 83.74 82.50 83.08 0.2M
2021-04-21 81.04 82.18 80.80 82.14 0.1M
2021-04-20 82.01 82.10 80.93 81.11 0.2M
2021-04-19 82.00 82.52 81.50 81.83 0.2M
2021-04-16 81.71 81.71 80.66 81.33 0.1M
2021-04-15 81.27 81.71 80.81 80.88 0.2M
2021-04-14 81.58 81.69 80.82 80.97 0.2M
2021-04-13 79.94 81.19 79.79 80.71 0.2M
2021-04-12 81.47 81.67 80.53 80.76 0.3M
2021-04-09 83.21 83.41 82.03 83.04 0.3M
2021-04-08 84.44 84.77 84.03 84.33 0.3M
2021-04-07 83.31 83.64 82.63 83.23 0.3M
2021-04-06 84.29 85.78 83.89 85.32 0.2M
2021-04-05 84.67 84.68 83.50 83.89 0.2M
2021-04-01 84.15 84.63 83.50 83.72 0.3M
2021-03-31 81.63 81.79 81.15 81.45 0.2M
2021-03-30 80.44 81.53 79.79 81.15 0.2M
2021-03-29 80.45 80.45 78.52 79.36 0.3M
2021-03-26 80.02 81.47 78.00 81.25 0.3M
2021-03-25 80.50 81.72 79.00 79.33 0.5M
2021-03-24 85.28 85.37 81.01 81.08 0.4M
2021-03-23 86.68 87.00 86.11 86.64 0.2M
2021-03-22 88.10 88.48 87.51 88.17 0.1M
2021-03-19 87.65 88.37 87.18 88.11 0.2M
2021-03-18 88.22 88.61 87.50 87.60 0.2M
2021-03-17 86.55 88.92 85.93 88.40 0.7M
2021-03-16 87.80 88.32 87.21 87.84 0.3M
2021-03-15 86.89 87.29 86.01 87.20 0.3M
2021-03-12 88.61 88.79 87.51 88.33 0.2M
2021-03-11 90.35 92.23 90.17 92.10 0.3M
2021-03-10 89.36 89.36 86.28 86.79 0.3M
2021-03-09 86.34 89.23 86.25 88.62 0.5M
2021-03-08 86.96 87.00 83.40 83.95 0.6M
2021-03-05 91.27 91.27 87.39 90.38 0.3M
2021-03-04 92.73 93.14 89.03 90.10 0.5M
2021-03-03 97.57 97.79 94.50 94.91 0.2M
2021-03-02 97.49 98.02 96.92 97.20 0.2M
2021-03-01 97.13 98.15 96.75 98.11 0.3M
2021-02-26 94.04 95.00 92.57 93.95 0.4M
2021-02-25 97.38 97.95 94.64 95.04 0.4M
2021-02-24 97.61 98.00 95.94 97.62 0.5M
2021-02-23 98.47 100.49 96.10 100.23 0.4M
2021-02-22 101.95 103.15 100.81 100.98 0.3M
2021-02-19 105.42 106.56 105.13 106.24 0.2M
2021-02-18 104.08 104.70 102.84 104.52 0.4M
2021-02-17 108.42 108.61 106.25 107.37 0.3M
2021-02-16 108.15 108.54 107.58 108.11 0.4M
2021-02-12 105.95 107.45 105.41 106.99 0.2M
2021-02-11 105.92 106.96 105.44 106.47 0.3M
2021-02-10 104.71 105.30 103.14 104.15 0.3M
2021-02-09 100.51 102.64 100.49 102.45 0.3M
2021-02-08 99.09 99.81 99.04 99.42 0.3M
2021-02-05 97.83 98.64 97.14 98.33 0.2M
2021-02-04 97.96 98.22 97.46 97.79 0.3M
2021-02-03 98.60 98.86 98.10 98.39 0.2M
2021-02-02 97.43 98.21 97.04 98.17 0.4M
2021-02-01 94.97 95.99 94.48 95.95 0.3M
2021-01-29 93.05 93.62 92.10 92.53 0.2M
2021-01-28 93.31 94.34 92.94 94.02 0.2M
2021-01-27 94.89 96.36 94.23 94.98 1.5M
2021-01-26 97.44 97.80 96.80 97.41 0.3M
2021-01-25 100.31 100.57 97.63 99.03 0.6M
2021-01-22 96.05 97.70 95.97 97.36 0.3M
2021-01-21 96.85 97.00 95.77 96.52 0.3M
2021-01-20 96.16 96.42 95.39 95.98 0.5M
2021-01-19 93.21 94.16 93.21 93.84 0.4M
2021-01-15 88.81 89.21 88.10 88.72 0.3M
2021-01-14 89.90 90.42 89.61 89.69 0.2M
2021-01-13 88.41 88.87 87.98 88.60 0.4M
2021-01-12 88.00 88.90 87.65 88.73 0.2M
2021-01-11 87.65 87.97 86.71 86.78 0.3M
2021-01-08 86.34 88.51 86.00 88.51 0.2M
2021-01-07 84.62 84.95 84.09 84.75 0.2M
2021-01-06 84.82 85.36 83.58 83.86 0.2M
2021-01-05 84.02 84.93 84.01 84.82 0.1M
2021-01-04 84.04 84.42 82.74 83.10 0.2M