Invesco AI and Next Gen Software ETF (IGPT)

IGPT
🏛️ アメリカ →
53.60
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 38.84 38.95 38.47 38.61 0.0M
2023-12-28 38.97 39.07 38.86 38.94 0.0M
2023-12-27 38.71 38.91 38.66 38.80 0.0M
2023-12-26 38.46 38.77 38.46 38.72 0.0M
2023-12-22 38.54 38.54 38.17 38.39 0.0M
2023-12-21 38.25 38.36 37.95 38.28 0.0M
2023-12-20 38.21 38.29 37.32 37.57 0.0M
2023-12-19 37.80 38.18 37.80 38.15 0.0M
2023-12-18 37.49 37.98 37.49 37.84 0.0M
2023-12-15 37.29 37.79 37.29 37.63 0.0M
2023-12-14 37.45 37.65 37.10 37.46 0.0M
2023-12-13 37.03 37.49 36.82 37.38 0.0M
2023-12-12 36.25 37.03 36.25 37.03 0.0M
2023-12-11 35.91 36.76 35.91 36.72 0.0M
2023-12-08 35.66 36.33 35.66 36.28 0.0M
2023-12-07 35.36 36.09 35.36 36.09 0.0M
2023-12-06 35.05 35.67 35.05 35.20 0.0M
2023-12-05 35.23 35.51 35.23 35.48 0.0M
2023-12-04 35.79 35.79 35.17 35.61 0.0M
2023-12-01 35.75 36.12 35.75 36.12 0.0M
2023-11-30 36.25 36.25 35.82 36.05 0.0M
2023-11-29 36.37 36.50 36.24 36.24 0.0M
2023-11-28 35.93 36.10 35.86 36.02 0.0M
2023-11-27 35.73 36.30 35.73 35.99 0.0M
2023-11-24 34.33 36.05 34.33 36.00 0.0M
2023-11-22 36.23 36.36 35.97 36.13 0.0M
2023-11-21 36.07 36.07 35.82 35.92 0.0M
2023-11-20 35.75 36.33 35.75 36.20 0.0M
2023-11-17 35.69 35.76 35.50 35.74 0.0M
2023-11-16 35.00 35.65 35.00 35.62 0.0M
2023-11-15 35.36 35.56 35.20 35.32 0.0M
2023-11-14 35.14 35.47 35.13 35.35 0.0M
2023-11-13 34.45 34.47 34.30 34.38 0.0M
2023-11-10 33.83 34.52 33.83 34.44 0.0M
2023-11-09 33.88 34.22 33.71 33.78 0.0M
2023-11-08 33.85 34.01 33.78 33.88 0.0M
2023-11-07 33.66 33.98 33.59 33.87 0.0M
2023-11-06 33.59 33.59 33.27 33.49 0.0M
2023-11-03 33.00 33.57 33.00 33.50 0.0M
2023-11-02 32.74 32.89 32.58 32.86 0.0M
2023-11-01 31.41 32.17 31.41 32.17 0.0M
2023-10-31 31.00 31.44 31.00 31.44 0.0M
2023-10-30 30.94 31.25 30.94 31.22 0.0M
2023-10-27 30.80 30.80 30.67 30.73 0.0M
2023-10-26 30.81 30.81 30.27 30.45 0.0M
2023-10-25 31.61 31.61 30.95 31.00 0.0M
2023-10-24 32.39 32.39 32.01 32.31 0.0M
2023-10-23 31.46 32.20 31.46 31.94 0.0M
2023-10-20 32.29 32.35 31.88 31.89 0.0M
2023-10-19 33.03 33.03 32.41 32.44 0.0M
2023-10-18 33.09 33.09 32.70 32.76 0.0M
2023-10-17 33.10 33.52 32.79 33.39 0.0M
2023-10-16 33.05 33.59 33.05 33.53 0.0M
2023-10-13 33.59 33.59 32.99 33.12 0.0M
2023-10-12 34.03 34.27 33.62 33.73 0.0M
2023-10-11 33.79 33.88 33.69 33.88 0.0M
2023-10-10 33.55 33.87 33.43 33.63 0.0M
2023-10-09 32.74 33.41 32.74 33.27 0.0M
2023-10-06 32.45 33.36 32.45 33.29 0.0M
2023-10-05 32.46 32.61 32.23 32.58 0.0M
2023-10-04 32.21 32.54 32.21 32.54 0.0M
2023-10-03 32.61 32.61 31.98 32.03 0.0M
2023-10-02 32.53 32.66 32.35 32.66 0.0M
2023-09-29 32.72 32.83 32.40 32.41 0.0M
2023-09-28 31.65 32.50 31.65 32.35 0.0M
2023-09-27 31.60 31.98 31.54 31.85 0.0M
2023-09-26 31.62 31.88 31.60 31.66 0.0M
2023-09-25 31.90 32.10 31.83 32.10 0.0M
2023-09-22 31.83 32.30 31.83 31.99 0.0M
2023-09-21 32.30 32.30 31.84 31.84 0.0M
2023-09-20 33.03 33.16 32.60 32.61 0.0M
2023-09-19 33.32 33.32 32.93 33.10 0.0M
2023-09-18 32.95 33.33 32.95 33.25 0.0M
2023-09-15 33.68 33.68 33.17 33.20 0.0M
2023-09-14 33.74 34.07 33.74 34.00 0.0M
2023-09-13 33.50 33.93 33.50 33.73 0.0M
2023-09-12 33.85 33.95 33.57 33.59 0.0M
2023-09-11 33.66 33.95 33.65 33.94 0.0M
2023-09-08 33.95 33.98 33.58 33.65 0.0M
2023-09-07 33.53 33.90 33.53 33.81 0.0M
2023-09-06 34.45 34.45 33.94 34.12 0.0M
2023-09-05 34.15 34.49 34.04 34.38 0.0M
2023-09-01 34.39 34.50 34.20 34.36 0.0M
2023-08-31 33.95 34.35 33.95 34.23 0.0M
2023-08-30 32.04 34.13 32.04 34.02 0.0M
2023-08-29 32.94 33.85 32.90 33.75 0.0M
2023-08-28 32.95 32.95 32.52 32.86 0.0M