Invesco S

SPGP
🏛️ アメリカ →
113.44
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 98.51 98.69 97.80 98.04 0.3M
2023-12-28 99.02 99.11 98.50 98.55 0.5M
2023-12-27 99.21 99.27 98.70 99.05 0.3M
2023-12-26 98.61 99.38 98.61 99.14 0.3M
2023-12-22 98.37 98.68 97.90 98.27 0.4M
2023-12-21 97.55 97.92 97.11 97.90 0.3M
2023-12-20 98.08 98.65 96.71 96.76 0.4M
2023-12-19 97.59 98.42 97.46 98.42 0.4M
2023-12-18 97.93 97.97 97.25 97.29 0.3M
2023-12-15 97.77 97.92 97.36 97.56 0.4M
2023-12-14 96.74 98.06 96.74 97.91 0.8M
2023-12-13 94.22 95.90 93.99 95.84 0.6M
2023-12-12 94.33 94.33 93.77 94.12 0.3M
2023-12-11 93.43 94.49 93.43 94.44 0.3M
2023-12-08 93.08 93.80 92.92 93.40 0.3M
2023-12-07 92.91 93.15 92.73 93.06 0.2M
2023-12-06 93.31 93.69 92.43 92.45 0.3M
2023-12-05 93.53 93.58 92.98 93.08 0.2M
2023-12-04 93.71 94.39 93.52 93.87 0.3M
2023-12-01 93.39 94.80 93.08 94.33 0.4M
2023-11-30 93.09 93.42 92.64 93.42 0.3M
2023-11-29 93.25 93.49 92.56 92.71 0.3M
2023-11-28 92.74 93.29 92.50 92.67 0.7M
2023-11-27 92.84 92.97 92.52 92.81 0.4M
2023-11-24 92.85 93.44 92.85 93.24 0.1M
2023-11-22 92.50 93.09 92.26 92.99 0.3M
2023-11-21 92.89 92.92 92.47 92.78 0.2M
2023-11-20 92.81 93.41 92.54 93.21 0.4M
2023-11-17 92.37 92.84 92.16 92.67 0.4M
2023-11-16 92.51 92.73 91.50 92.03 0.4M
2023-11-15 92.73 93.69 92.67 92.80 0.4M
2023-11-14 91.65 92.87 91.65 92.57 0.4M
2023-11-13 90.19 90.46 89.97 90.29 0.2M
2023-11-10 89.56 90.43 89.16 90.38 0.4M
2023-11-09 89.98 89.99 88.91 88.94 0.3M
2023-11-08 89.90 90.37 89.36 89.52 0.4M
2023-11-07 90.00 90.18 89.47 89.99 0.4M
2023-11-06 91.19 91.27 90.03 90.47 0.4M
2023-11-03 90.80 91.61 90.75 91.08 0.5M
2023-11-02 88.79 90.23 88.63 90.18 0.5M
2023-11-01 87.92 88.52 87.56 88.27 0.3M
2023-10-31 87.23 87.76 86.74 87.68 0.2M
2023-10-30 86.91 87.23 86.16 86.95 0.4M
2023-10-27 87.49 87.49 86.30 86.55 0.4M
2023-10-26 87.21 87.83 86.88 87.21 0.4M
2023-10-25 88.52 88.52 87.40 87.65 0.4M
2023-10-24 89.08 89.38 88.48 88.77 0.3M
2023-10-23 88.97 89.36 88.50 88.63 0.4M
2023-10-20 90.73 90.73 89.42 89.45 0.3M
2023-10-19 91.96 92.03 90.56 90.79 0.3M
2023-10-18 92.73 92.73 91.80 92.01 0.3M
2023-10-17 92.14 93.35 92.14 93.04 0.3M
2023-10-16 92.35 92.88 92.10 92.63 0.3M
2023-10-13 92.30 92.41 91.47 91.72 0.3M
2023-10-12 92.48 92.48 91.07 91.58 0.2M
2023-10-11 91.98 92.18 91.37 92.14 0.3M
2023-10-10 91.58 92.57 91.39 91.93 0.3M
2023-10-09 90.31 91.56 90.14 91.35 0.3M
2023-10-06 88.84 90.59 88.41 90.00 0.3M
2023-10-05 88.75 89.13 88.36 88.88 0.3M
2023-10-04 89.31 89.31 88.21 89.03 0.4M
2023-10-03 89.79 90.29 88.76 89.35 0.5M
2023-10-02 91.19 91.19 89.75 90.38 0.4M
2023-09-29 92.37 92.38 90.98 91.24 0.3M
2023-09-28 90.98 92.09 90.85 91.83 0.3M
2023-09-27 90.80 91.44 90.40 90.98 0.2M
2023-09-26 90.66 90.96 89.91 90.09 0.3M
2023-09-25 90.28 91.29 90.28 91.29 0.3M
2023-09-22 90.92 91.23 90.42 90.49 0.3M
2023-09-21 91.46 91.62 90.50 90.50 0.4M
2023-09-20 92.93 93.39 91.82 91.82 0.5M
2023-09-19 92.92 93.18 92.28 92.83 0.4M
2023-09-18 92.97 93.31 92.78 92.90 0.2M
2023-09-15 94.19 94.19 93.13 93.31 0.4M
2023-09-14 94.35 94.78 94.14 94.65 0.2M
2023-09-13 94.01 94.14 93.15 93.52 0.2M
2023-09-12 93.74 94.29 93.63 93.82 0.2M
2023-09-11 94.74 94.94 93.62 93.76 0.4M
2023-09-08 94.05 94.59 93.96 94.16 0.4M
2023-09-07 93.87 94.14 93.41 93.95 0.2M
2023-09-06 94.75 95.25 93.81 94.40 0.2M
2023-09-05 95.63 95.72 94.90 94.95 0.5M
2023-09-01 95.41 95.71 95.16 95.55 0.8M
2023-08-31 94.88 94.95 94.43 94.43 0.2M
2023-08-30 94.54 94.89 94.19 94.74 0.2M
2023-08-29 93.03 94.39 92.84 94.34 0.3M
2023-08-28 93.04 93.50 92.67 93.01 0.2M
2023-08-25 92.52 92.85 91.50 92.43 1.2M
2023-08-24 93.08 93.25 91.98 92.01 0.3M
2023-08-23 92.71 93.22 92.19 93.09 0.4M
2023-08-22 93.62 93.62 92.77 92.83 0.3M
2023-08-21 93.07 93.48 92.55 93.29 0.2M
2023-08-18 91.67 92.83 91.47 92.76 0.3M
2023-08-17 92.90 93.38 92.11 92.21 0.3M
2023-08-16 92.97 93.64 92.29 92.29 0.2M
2023-08-15 93.93 93.95 92.97 93.12 0.2M
2023-08-14 94.04 94.57 93.58 94.57 0.2M
2023-08-11 93.93 94.62 93.82 94.27 0.2M
2023-08-10 95.09 95.72 93.87 94.25 0.3M
2023-08-09 94.81 95.32 94.58 94.70 0.2M
2023-08-08 93.77 94.59 93.25 94.50 0.2M
2023-08-07 94.56 94.92 94.40 94.86 0.2M
2023-08-04 94.59 95.33 94.09 94.20 0.2M
2023-08-03 94.14 94.85 93.65 94.32 0.3M
2023-08-02 95.00 95.23 94.06 94.31 0.2M
2023-08-01 95.85 96.13 95.57 96.01 0.3M
2023-07-31 95.71 96.18 95.71 96.18 0.2M
2023-07-28 95.47 95.63 94.96 95.58 0.2M
2023-07-27 95.91 96.16 94.50 94.79 0.3M
2023-07-26 94.70 95.41 94.57 95.07 0.2M
2023-07-25 94.27 95.47 94.27 95.07 0.2M
2023-07-24 93.91 94.52 93.84 94.21 0.3M
2023-07-21 93.74 93.92 93.24 93.73 0.2M
2023-07-20 93.72 93.76 93.16 93.29 0.4M
2023-07-19 93.91 94.26 93.59 93.84 0.4M
2023-07-18 92.41 93.93 92.41 93.66 0.4M
2023-07-17 91.89 92.81 91.76 92.49 0.3M
2023-07-14 93.03 93.03 91.91 92.09 0.2M
2023-07-13 92.82 93.25 92.66 93.02 1.0M
2023-07-12 92.79 92.97 92.35 92.49 0.4M
2023-07-11 91.05 92.08 91.03 91.93 0.2M
2023-07-10 89.76 90.84 89.76 90.84 0.3M
2023-07-07 88.83 90.66 88.82 89.86 0.2M
2023-07-06 89.54 89.54 88.17 89.00 0.2M
2023-07-05 90.78 90.78 90.02 90.27 0.2M
2023-07-03 90.72 91.17 90.67 91.05 0.2M
2023-06-30 90.70 91.13 90.42 90.78 0.2M
2023-06-29 89.46 90.14 89.37 90.14 0.2M
2023-06-28 88.99 89.46 88.57 89.39 0.2M
2023-06-27 88.08 89.32 87.91 89.20 0.5M
2023-06-26 87.45 88.36 87.38 87.94 0.2M
2023-06-23 87.15 87.58 86.94 87.32 0.1M
2023-06-22 87.91 88.04 87.38 87.92 0.2M
2023-06-21 87.99 88.88 87.93 88.33 0.4M
2023-06-20 88.95 88.95 87.92 88.26 0.4M
2023-06-16 90.22 90.36 89.52 89.53 0.4M
2023-06-15 88.47 90.03 88.47 89.83 0.3M
2023-06-14 89.04 89.21 88.03 88.70 0.2M
2023-06-13 88.62 89.25 88.62 89.14 0.3M
2023-06-12 87.33 88.32 87.09 88.21 0.3M
2023-06-09 87.41 87.76 87.16 87.22 0.2M
2023-06-08 87.15 87.49 86.70 87.31 0.2M
2023-06-07 87.37 87.82 87.18 87.25 0.3M
2023-06-06 86.55 87.44 86.42 87.22 0.2M
2023-06-05 87.00 87.11 86.48 86.64 0.2M
2023-06-02 86.16 87.14 85.94 86.99 0.2M
2023-06-01 84.93 85.81 84.46 85.57 0.2M
2023-05-31 85.10 85.29 84.31 84.80 0.3M
2023-05-30 86.13 86.15 85.34 85.68 0.3M
2023-05-26 84.81 85.89 84.73 85.79 0.4M
2023-05-25 84.67 84.97 84.23 84.71 0.3M
2023-05-24 84.81 84.81 84.09 84.30 0.2M
2023-05-23 85.65 85.86 85.10 85.18 0.3M
2023-05-22 85.84 86.33 85.55 86.00 0.1M
2023-05-19 86.20 86.33 85.52 85.77 0.3M
2023-05-18 84.95 86.17 84.87 86.05 0.3M
2023-05-17 84.51 85.27 84.07 85.09 0.4M
2023-05-16 84.70 84.85 84.23 84.24 0.2M
2023-05-15 84.57 85.07 84.21 85.07 0.2M
2023-05-12 84.28 84.49 83.61 84.19 0.2M
2023-05-11 84.19 84.21 83.74 84.13 0.5M
2023-05-10 85.07 85.07 83.74 84.45 0.1M
2023-05-09 84.17 84.65 84.00 84.35 0.1M
2023-05-08 85.15 85.15 84.62 84.83 0.2M
2023-05-05 84.43 85.33 84.43 85.02 0.3M
2023-05-04 84.77 84.82 83.52 83.57 0.4M
2023-05-03 85.19 86.36 85.00 85.07 0.2M
2023-05-02 85.82 85.82 84.09 84.95 0.3M
2023-05-01 86.07 86.44 86.06 86.19 0.2M
2023-04-28 84.76 86.10 84.76 86.06 0.2M
2023-04-27 84.04 84.99 83.81 84.92 0.7M
2023-04-26 84.18 84.18 83.14 83.26 0.3M
2023-04-25 85.60 85.60 84.16 84.19 0.2M
2023-04-24 85.55 86.01 85.47 85.99 0.3M
2023-04-21 85.77 85.77 85.13 85.57 0.2M
2023-04-20 85.34 86.13 85.34 85.69 0.4M
2023-04-19 85.33 85.74 85.03 85.67 0.2M
2023-04-18 86.07 86.07 85.34 85.67 0.4M
2023-04-17 85.68 85.71 85.07 85.69 0.2M
2023-04-14 85.90 86.49 85.30 85.77 0.3M
2023-04-13 85.41 86.22 85.17 86.01 0.2M
2023-04-12 86.21 86.21 85.03 85.11 0.2M
2023-04-11 85.04 85.93 85.04 85.61 0.2M
2023-04-10 83.94 85.05 83.94 85.03 0.2M
2023-04-06 84.37 84.65 83.92 84.46 0.1M
2023-04-05 84.54 84.59 83.99 84.44 0.2M
2023-04-04 85.84 85.84 84.39 84.70 0.2M
2023-04-03 85.35 85.65 84.87 85.58 0.2M
2023-03-31 84.32 85.33 84.26 85.30 0.2M
2023-03-30 84.25 84.34 83.70 84.09 0.5M
2023-03-29 83.50 83.76 83.19 83.70 0.2M
2023-03-28 82.74 82.94 82.14 82.60 0.2M
2023-03-27 83.35 83.42 82.54 82.86 0.2M
2023-03-24 81.89 82.76 81.27 82.76 0.3M
2023-03-23 82.79 83.68 81.68 82.33 0.2M
2023-03-22 83.90 84.37 82.12 82.18 0.2M
2023-03-21 83.64 84.07 83.27 83.80 0.3M
2023-03-20 82.17 82.83 82.00 82.70 0.4M
2023-03-17 82.90 83.05 81.72 82.00 0.3M
2023-03-16 80.86 83.29 80.86 83.12 0.3M
2023-03-15 81.37 81.51 80.32 81.51 0.9M
2023-03-14 82.83 83.17 81.55 82.66 0.3M
2023-03-13 80.97 82.58 80.33 81.44 0.4M
2023-03-10 84.33 84.72 81.85 82.44 0.5M
2023-03-09 86.89 87.17 84.34 84.58 0.3M
2023-03-08 87.18 87.49 86.68 87.18 0.1M
2023-03-07 88.49 88.53 86.89 87.02 0.2M
2023-03-06 89.00 89.23 88.26 88.44 0.3M
2023-03-03 87.86 89.04 87.76 88.87 0.2M
2023-03-02 86.39 87.90 86.02 87.68 0.2M
2023-03-01 87.04 87.31 86.63 86.95 0.1M
2023-02-28 86.78 87.68 86.78 86.97 0.3M
2023-02-27 87.67 87.81 86.72 86.92 0.1M
2023-02-24 86.69 86.96 86.14 86.80 0.2M
2023-02-23 87.80 87.98 86.62 87.75 0.2M
2023-02-22 87.24 87.65 86.69 87.11 0.2M
2023-02-21 88.42 88.43 86.93 86.93 0.3M
2023-02-17 89.48 89.48 88.56 89.18 0.3M
2023-02-16 90.02 90.95 89.92 89.92 0.5M
2023-02-15 90.22 91.23 90.11 91.21 2.0M
2023-02-14 90.30 91.33 89.73 90.80 0.2M
2023-02-13 90.00 90.80 89.63 90.79 0.2M
2023-02-10 89.42 89.81 89.11 89.75 0.3M
2023-02-09 91.36 91.42 89.39 89.70 0.4M
2023-02-08 91.49 91.49 90.27 90.44 0.2M
2023-02-07 90.41 92.13 90.10 91.89 0.4M
2023-02-06 90.99 91.02 90.30 90.51 0.3M
2023-02-03 91.66 92.54 91.26 91.51 0.4M
2023-02-02 92.16 93.30 91.91 92.77 1.0M
2023-02-01 89.46 91.81 89.10 91.26 0.2M
2023-01-31 88.35 89.78 88.34 89.78 0.3M
2023-01-30 88.98 89.27 87.98 88.08 0.3M
2023-01-27 89.30 90.06 88.96 89.57 0.2M
2023-01-26 89.27 89.54 88.32 89.54 0.5M
2023-01-25 87.43 88.57 86.88 88.49 0.3M
2023-01-24 88.34 88.49 87.80 88.18 0.2M
2023-01-23 87.43 88.83 87.27 88.60 0.2M
2023-01-20 85.50 87.09 85.17 87.06 0.2M
2023-01-19 85.38 85.55 84.50 85.02 0.2M
2023-01-18 87.04 87.79 85.82 85.83 0.2M
2023-01-17 86.69 87.06 86.41 86.63 0.2M
2023-01-13 85.55 86.70 85.51 86.59 0.1M
2023-01-12 86.48 86.63 85.08 86.30 0.2M
2023-01-11 85.33 86.14 85.11 86.14 0.7M
2023-01-10 84.18 85.01 83.97 85.00 0.2M
2023-01-09 84.78 85.53 84.23 84.30 0.4M
2023-01-06 82.87 84.40 82.23 84.25 0.2M
2023-01-05 82.53 82.54 81.62 82.11 0.3M
2023-01-04 82.68 83.47 82.25 83.06 0.5M
2023-01-03 83.16 83.23 81.56 82.08 0.2M