Invesco Semiconductors ETF (PSI)

PSI
🏛️ アメリカ →
69.22
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 49.85 50.02 49.28 49.50 0.1M
2023-12-28 50.13 50.28 49.92 49.92 0.0M
2023-12-27 50.25 50.25 49.86 50.06 0.1M
2023-12-26 49.35 50.21 49.35 50.04 0.1M
2023-12-22 49.06 49.40 48.93 49.16 0.1M
2023-12-21 48.44 48.96 48.20 48.91 0.1M
2023-12-20 48.60 48.83 47.38 47.38 0.1M
2023-12-19 48.55 48.86 48.55 48.80 0.1M
2023-12-18 48.44 48.66 48.03 48.38 0.1M
2023-12-15 48.71 49.00 48.42 48.51 0.0M
2023-12-14 47.37 48.63 47.34 48.59 0.1M
2023-12-13 46.00 47.14 45.85 46.90 0.1M
2023-12-12 45.42 45.98 45.37 45.90 0.1M
2023-12-11 44.46 45.73 44.46 45.59 0.1M
2023-12-08 43.79 44.47 43.79 44.19 0.0M
2023-12-07 43.36 43.94 43.09 43.85 0.0M
2023-12-06 43.60 43.85 42.90 42.90 0.1M
2023-12-05 43.16 43.22 42.84 43.08 0.0M
2023-12-04 43.56 43.56 42.77 43.46 0.1M
2023-12-01 43.42 43.96 43.27 43.87 0.0M
2023-11-30 44.20 44.20 43.43 43.74 0.0M
2023-11-29 44.22 44.66 43.94 44.01 0.0M
2023-11-28 43.79 43.94 43.33 43.61 0.0M
2023-11-27 43.82 44.37 43.74 44.02 0.0M
2023-11-24 43.89 44.04 43.89 43.99 0.0M
2023-11-22 44.10 44.71 43.91 43.97 0.0M
2023-11-21 44.15 44.15 43.65 43.87 0.0M
2023-11-20 43.80 44.60 43.80 44.50 0.0M
2023-11-17 43.56 43.84 43.45 43.81 0.0M
2023-11-16 43.59 43.98 43.45 43.69 0.0M
2023-11-15 43.64 44.10 43.46 43.69 0.1M
2023-11-14 42.61 43.39 42.61 43.37 0.1M
2023-11-13 41.63 41.83 41.40 41.67 0.0M
2023-11-10 40.80 42.19 40.66 42.07 0.0M
2023-11-09 40.78 41.24 40.28 40.34 0.1M
2023-11-08 40.50 40.75 40.36 40.56 0.0M
2023-11-07 40.25 40.71 40.16 40.49 0.1M
2023-11-06 40.62 40.62 39.93 40.25 0.1M
2023-11-03 40.00 40.79 40.00 40.48 0.0M
2023-11-02 39.23 39.82 38.95 39.62 0.1M
2023-11-01 38.08 38.61 37.80 38.60 0.1M
2023-10-31 37.78 38.14 37.34 38.04 0.0M
2023-10-30 38.54 38.54 37.59 37.92 0.0M
2023-10-27 39.05 39.18 38.53 38.72 0.0M
2023-10-26 38.85 39.36 38.52 38.59 0.1M
2023-10-25 39.69 39.69 38.58 38.72 0.0M
2023-10-24 39.78 40.30 39.78 40.18 0.0M
2023-10-23 39.72 40.20 39.36 39.59 0.1M
2023-10-20 40.54 40.81 39.90 39.94 0.1M
2023-10-19 42.01 42.01 40.46 40.59 0.1M
2023-10-18 41.85 41.95 41.48 41.74 0.0M
2023-10-17 41.94 42.74 41.42 42.43 0.1M
2023-10-16 42.49 42.90 42.49 42.67 0.0M
2023-10-13 43.67 43.72 42.28 42.32 0.1M
2023-10-12 43.47 44.22 43.27 43.64 0.0M
2023-10-11 43.27 43.42 42.99 43.41 0.0M
2023-10-10 42.46 43.47 42.46 43.06 0.1M
2023-10-09 42.25 42.54 41.89 42.40 0.0M
2023-10-06 41.77 42.99 41.53 42.74 0.0M
2023-10-05 42.40 42.42 41.90 42.22 0.0M
2023-10-04 42.14 42.54 41.83 42.41 0.0M
2023-10-03 42.52 43.00 41.68 41.87 0.0M
2023-10-02 42.88 43.37 42.48 42.84 0.0M
2023-09-29 43.36 43.46 42.64 42.80 0.0M
2023-09-28 41.82 43.07 41.82 42.76 0.0M
2023-09-27 41.72 42.08 41.45 41.96 0.0M
2023-09-26 41.81 41.94 41.31 41.42 0.0M
2023-09-25 41.66 42.34 41.50 42.21 0.1M
2023-09-22 41.90 42.21 41.80 41.81 0.0M
2023-09-21 41.63 41.90 41.48 41.49 0.1M
2023-09-20 43.15 43.24 42.11 42.11 0.1M
2023-09-19 43.21 43.26 42.73 42.93 0.0M
2023-09-18 42.71 43.45 42.71 43.26 0.0M
2023-09-15 43.82 43.82 42.66 42.91 0.0M
2023-09-14 44.22 44.37 43.75 44.22 0.0M
2023-09-13 43.67 44.25 43.60 43.81 0.0M
2023-09-12 43.80 44.45 43.69 43.70 0.0M
2023-09-11 44.68 44.68 43.65 43.99 0.0M
2023-09-08 44.55 44.57 44.10 44.26 0.0M
2023-09-07 45.10 45.10 44.05 44.52 0.0M
2023-09-06 46.14 46.54 45.60 46.09 0.1M
2023-09-05 46.68 46.77 46.15 46.38 0.1M
2023-09-01 47.00 47.01 46.47 46.88 0.2M
2023-08-31 46.25 46.98 46.18 46.76 0.0M
2023-08-30 45.90 46.47 45.61 46.25 0.1M
2023-08-29 44.26 46.06 44.26 45.90 0.0M
2023-08-28 44.30 44.52 44.09 44.39 0.0M
2023-08-25 43.80 44.20 43.10 43.88 0.0M
2023-08-24 45.67 45.67 43.73 43.78 0.1M
2023-08-23 43.77 45.14 43.76 44.99 0.1M
2023-08-22 44.93 45.00 43.95 44.10 0.1M
2023-08-21 43.47 44.45 43.45 44.35 0.0M
2023-08-18 42.39 43.41 42.34 43.19 0.0M
2023-08-17 43.44 43.46 42.81 42.85 0.0M
2023-08-16 43.93 44.04 43.32 43.34 0.0M
2023-08-15 44.60 44.60 44.08 44.09 0.0M
2023-08-14 43.50 44.75 43.50 44.73 0.0M
2023-08-11 44.55 44.55 43.76 43.82 0.1M
2023-08-10 45.65 45.94 44.69 44.90 0.0M
2023-08-09 45.89 45.89 45.08 45.28 0.0M
2023-08-08 46.15 46.15 45.51 46.00 0.1M
2023-08-07 46.39 46.68 46.26 46.67 0.1M
2023-08-04 46.40 46.70 45.71 45.98 0.1M
2023-08-03 46.06 46.72 45.85 46.45 0.1M
2023-08-02 47.44 47.44 46.20 46.48 0.1M
2023-08-01 47.81 48.11 47.62 48.04 0.0M
2023-07-31 47.94 48.19 47.80 48.19 0.0M
2023-07-28 47.64 47.83 47.38 47.75 0.1M
2023-07-27 46.86 47.60 46.59 46.82 0.1M
2023-07-26 45.93 46.12 45.29 45.76 0.0M
2023-07-25 45.67 46.52 45.67 46.33 0.0M
2023-07-24 45.74 46.09 45.48 45.66 0.0M
2023-07-21 45.73 46.11 45.51 45.71 0.1M
2023-07-20 46.39 46.39 45.11 45.35 0.2M
2023-07-19 47.88 47.88 46.92 47.09 0.1M
2023-07-18 47.46 47.86 47.12 47.76 0.1M
2023-07-17 46.49 47.78 46.33 47.54 0.1M
2023-07-14 140.64 141.18 138.21 138.76 0.0M
2023-07-13 138.10 140.62 138.05 140.41 0.0M
2023-07-12 136.34 136.80 135.52 136.52 0.0M
2023-07-11 134.98 135.13 132.52 134.16 0.0M
2023-07-10 132.30 134.86 132.30 134.72 0.0M
2023-07-07 132.30 134.49 132.29 132.29 0.0M
2023-07-06 132.43 132.55 130.91 132.55 0.0M
2023-07-05 136.71 136.71 134.15 134.16 0.0M
2023-07-03 136.98 138.00 136.32 137.39 0.0M
2023-06-30 136.05 137.64 136.05 136.79 0.0M
2023-06-29 134.13 135.35 133.40 134.92 0.0M
2023-06-28 132.21 134.30 132.01 133.63 0.0M
2023-06-27 129.64 134.05 129.30 133.95 0.0M
2023-06-26 129.20 131.16 128.81 128.82 0.0M
2023-06-23 128.96 129.20 128.14 128.34 0.0M
2023-06-22 129.25 131.43 129.25 131.05 0.0M
2023-06-21 131.90 132.14 129.78 130.32 0.1M
2023-06-20 131.98 133.07 131.48 132.36 0.0M
2023-06-16 134.87 134.87 132.55 132.97 0.0M
2023-06-15 133.68 134.29 132.95 133.61 0.0M
2023-06-14 133.61 134.83 132.71 134.72 0.0M
2023-06-13 134.00 134.81 133.10 133.95 0.0M
2023-06-12 130.02 132.50 130.02 132.38 0.0M
2023-06-09 130.83 131.13 128.71 129.04 0.0M
2023-06-08 128.98 129.90 128.34 129.49 0.0M
2023-06-07 128.10 131.08 128.10 129.09 0.0M
2023-06-06 124.71 128.07 124.54 127.50 0.0M
2023-06-05 127.25 127.25 124.85 125.52 0.0M
2023-06-02 128.14 128.50 126.10 127.67 0.0M
2023-06-01 126.35 128.24 124.88 127.42 0.0M
2023-05-31 126.81 127.88 125.48 125.53 0.0M
2023-05-30 131.90 132.06 128.05 128.44 0.0M
2023-05-26 123.29 129.65 123.29 128.86 0.1M
2023-05-25 119.79 122.94 119.45 122.45 0.0M
2023-05-24 115.79 116.63 114.58 115.79 0.0M
2023-05-23 119.17 119.54 117.87 118.03 0.0M
2023-05-22 118.77 119.85 118.13 119.73 0.0M
2023-05-19 120.42 120.42 118.94 119.44 0.0M
2023-05-18 117.69 120.63 117.68 120.39 0.1M
2023-05-17 115.18 117.63 114.39 117.10 0.0M
2023-05-16 113.60 115.23 113.60 114.06 0.0M
2023-05-15 111.35 114.29 111.35 114.24 0.0M
2023-05-12 111.46 111.70 110.05 111.01 0.0M
2023-05-11 111.63 111.63 109.86 111.08 0.1M
2023-05-10 111.37 112.09 110.35 111.78 0.0M
2023-05-09 110.74 110.74 109.44 109.93 0.1M
2023-05-08 111.85 111.85 110.75 111.73 0.3M
2023-05-05 109.45 112.07 109.45 111.74 0.0M
2023-05-04 109.95 109.95 108.54 109.08 0.0M
2023-05-03 111.28 112.72 110.86 110.90 0.0M
2023-05-02 112.96 113.12 110.84 111.38 0.1M
2023-05-01 111.41 112.68 111.41 112.45 0.0M
2023-04-28 109.78 111.26 109.43 111.24 0.0M
2023-04-27 110.15 110.15 107.00 109.53 0.0M
2023-04-26 111.93 112.09 110.51 110.96 0.0M
2023-04-25 114.09 114.09 110.86 110.86 0.1M
2023-04-24 115.54 115.54 114.37 114.88 0.0M
2023-04-21 114.00 115.52 114.00 115.36 0.0M
2023-04-20 114.55 117.29 114.55 115.72 0.0M
2023-04-19 115.66 115.94 115.10 115.65 0.1M
2023-04-18 117.94 118.65 116.07 116.98 0.0M
2023-04-17 116.16 116.86 115.39 116.82 0.0M
2023-04-14 117.05 117.90 115.65 116.80 0.0M
2023-04-13 116.39 117.41 115.37 117.02 0.0M
2023-04-12 119.30 119.30 115.87 115.89 0.0M
2023-04-11 119.91 120.00 118.35 118.35 0.0M
2023-04-10 115.50 119.14 115.50 119.08 0.0M
2023-04-06 116.22 117.16 115.17 116.47 0.0M
2023-04-05 118.24 118.24 115.96 117.13 0.0M
2023-04-04 122.53 122.53 118.42 119.26 0.1M
2023-04-03 122.85 123.17 120.98 122.61 0.0M
2023-03-31 121.73 123.76 121.73 123.56 0.0M
2023-03-30 122.38 123.22 122.15 122.65 0.0M
2023-03-29 118.62 121.67 118.62 120.89 0.0M
2023-03-28 118.38 118.38 115.31 116.94 0.0M
2023-03-27 119.98 119.98 117.97 118.44 0.0M
2023-03-24 120.65 120.65 118.11 119.36 0.0M
2023-03-23 120.91 123.17 120.18 121.53 0.0M
2023-03-22 120.44 123.00 119.17 119.17 0.0M
2023-03-21 121.31 121.96 118.79 120.53 0.0M
2023-03-20 118.61 120.15 118.47 119.97 0.0M
2023-03-17 119.52 120.30 117.76 118.26 0.0M
2023-03-16 115.39 119.95 115.29 119.62 0.0M
2023-03-15 115.70 116.41 113.60 115.78 0.0M
2023-03-14 116.82 119.00 116.57 117.72 0.1M
2023-03-13 113.58 115.93 112.83 114.72 0.1M
2023-03-10 118.14 118.64 114.55 115.01 0.0M
2023-03-09 119.46 121.49 117.71 117.82 0.0M
2023-03-08 117.77 119.73 117.77 119.72 0.0M
2023-03-07 118.16 118.69 116.60 117.01 0.0M
2023-03-06 120.14 121.08 118.02 118.32 0.0M
2023-03-03 118.68 119.95 117.78 119.86 0.0M
2023-03-02 115.98 118.55 114.66 118.17 0.0M
2023-03-01 117.70 119.04 117.51 117.84 0.0M
2023-02-28 116.48 118.78 116.48 117.45 0.0M
2023-02-27 117.50 117.91 116.64 116.65 0.0M
2023-02-24 115.47 116.10 115.14 115.99 0.0M
2023-02-23 117.60 118.06 115.06 117.26 0.1M
2023-02-22 114.87 115.66 113.71 114.34 0.0M
2023-02-21 117.07 117.65 114.39 114.50 0.0M
2023-02-17 120.27 120.27 117.76 118.81 0.0M
2023-02-16 120.89 122.03 120.65 120.65 0.0M
2023-02-15 120.67 122.65 120.67 122.65 0.0M
2023-02-14 118.59 121.78 118.59 121.65 0.0M
2023-02-13 118.46 119.88 117.73 119.64 0.0M
2023-02-10 118.81 118.81 117.00 118.14 0.0M
2023-02-09 121.52 122.89 119.08 119.81 0.2M
2023-02-08 121.87 121.87 119.36 119.66 0.0M
2023-02-07 119.41 122.85 119.19 122.41 0.0M
2023-02-06 119.28 120.76 118.91 119.09 0.0M
2023-02-03 120.02 123.65 119.71 121.04 0.0M
2023-02-02 120.99 123.54 120.99 122.36 0.1M
2023-02-01 115.06 120.65 115.06 120.08 0.0M
2023-01-31 112.67 114.86 112.67 114.86 0.0M
2023-01-30 114.07 114.69 112.48 112.71 0.0M
2023-01-27 114.64 116.22 114.29 115.51 0.0M
2023-01-26 115.63 116.47 114.04 116.47 0.0M
2023-01-25 112.34 114.68 111.94 114.52 0.0M
2023-01-24 113.41 114.65 113.41 114.26 0.0M
2023-01-23 110.80 115.19 110.80 114.80 0.0M
2023-01-20 108.59 110.22 107.99 110.22 0.0M
2023-01-19 109.58 110.13 107.37 107.64 0.0M
2023-01-18 111.93 112.90 110.46 110.46 0.0M
2023-01-17 110.72 111.74 110.02 111.07 0.0M
2023-01-13 109.24 111.11 109.24 111.11 0.0M
2023-01-12 109.76 110.88 108.02 110.45 0.0M
2023-01-11 108.16 109.34 107.87 109.34 0.0M
2023-01-10 106.79 108.35 106.39 108.28 0.0M
2023-01-09 106.34 109.02 106.34 107.03 0.1M
2023-01-06 101.53 105.43 101.15 104.92 0.0M
2023-01-05 100.47 101.51 99.89 100.19 0.0M
2023-01-04 100.87 101.99 100.36 101.48 0.0M
2023-01-03 101.55 101.72 98.77 99.23 0.0M