Invesco Water Resources ETF (PHO)

PHO
🏛️ アメリカ →
71.33
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
2025-09-26 70.59 71.33 70.59 71.33 0.0M
2025-09-25 70.53 70.64 70.27 70.43 0.1M
2025-09-24 71.63 71.63 70.74 70.79 0.1M
2025-09-23 71.83 72.23 71.46 71.61 0.1M
2025-09-22 71.38 72.00 71.17 71.84 0.0M
2025-09-19 72.04 72.17 71.50 71.70 0.1M
2025-09-18 71.34 72.15 71.21 72.02 0.0M
2025-09-17 71.55 72.43 71.00 71.11 0.0M
2025-09-16 71.72 71.96 71.20 71.55 0.0M
2025-09-15 71.30 71.55 71.08 71.31 0.0M
2025-09-12 71.91 72.02 71.17 71.17 0.0M
2025-09-11 71.00 72.38 71.00 72.34 0.0M
2025-09-10 71.15 71.43 70.74 70.92 0.0M
2025-09-09 72.21 72.21 70.80 71.08 0.1M
2025-09-08 73.53 73.61 73.00 73.44 0.0M
2025-09-05 73.64 74.04 73.15 73.50 0.0M
2025-09-04 72.16 73.28 72.16 73.23 0.1M
2025-09-03 72.10 72.20 71.81 72.02 0.0M
2025-09-02 72.24 72.35 71.82 72.20 0.1M
2025-08-29 73.54 73.62 72.77 72.87 0.0M
2025-08-28 73.93 73.93 73.18 73.40 0.0M
2025-08-27 73.36 73.88 73.25 73.84 0.0M
2025-08-26 73.32 73.44 73.06 73.37 0.0M
2025-08-25 73.88 73.97 73.18 73.22 0.0M
2025-08-22 72.55 74.33 72.55 73.99 0.0M
2025-08-21 72.59 72.79 72.34 72.34 0.1M
2025-08-20 73.04 73.31 72.71 72.83 0.0M
2025-08-19 72.56 73.43 72.56 73.13 0.0M
2025-08-18 72.47 72.64 72.40 72.54 0.0M
2025-08-15 72.76 72.77 72.19 72.46 0.0M
2025-08-14 72.99 72.99 72.40 72.63 0.1M
2025-08-13 72.61 73.56 72.57 73.51 0.0M
2025-08-12 71.69 72.52 71.46 72.46 0.0M
2025-08-11 71.55 71.63 71.18 71.44 0.0M
2025-08-08 71.77 71.95 71.37 71.49 0.0M
2025-08-07 71.38 71.81 71.27 71.48 0.0M
2025-08-06 71.09 71.12 70.64 70.87 0.0M
2025-08-05 70.73 71.13 70.59 70.95 0.0M
2025-08-04 70.27 70.72 70.04 70.67 0.1M
2025-08-01 70.02 70.15 69.37 70.03 0.0M
2025-07-31 70.31 71.12 70.28 70.46 0.0M
2025-07-30 70.82 71.07 70.10 70.34 0.0M
2025-07-29 70.96 71.04 70.47 70.87 0.0M
2025-07-28 71.23 71.23 70.69 70.91 0.0M
2025-07-25 71.04 71.25 70.75 71.21 0.0M
2025-07-24 70.78 71.29 70.73 70.89 0.0M
2025-07-23 71.24 71.25 70.81 70.98 0.0M
2025-07-22 70.30 70.96 70.05 70.81 0.0M
2025-07-21 70.88 71.00 70.27 70.30 0.0M
2025-07-18 71.02 71.10 70.36 70.70 0.0M
2025-07-17 69.72 70.84 69.72 70.79 0.0M
2025-07-16 69.70 69.86 69.00 69.80 0.0M
2025-07-15 70.68 70.96 69.62 69.62 0.0M
2025-07-14 70.66 70.87 70.35 70.63 0.0M
2025-07-11 71.31 71.31 70.93 71.04 0.0M
2025-07-10 71.37 72.00 71.30 71.56 0.0M
2025-07-09 71.36 71.45 70.74 71.34 0.0M
2025-07-08 70.81 71.39 70.81 71.14 0.0M
2025-07-07 71.16 71.43 70.60 70.91 0.0M
2025-07-03 71.30 71.57 71.26 71.47 0.0M
2025-07-02 71.06 71.27 70.74 71.16 0.0M
2025-07-01 69.72 71.61 69.72 71.11 0.0M
2025-06-30 69.95 70.00 69.54 69.91 0.0M
2025-06-27 70.09 70.23 69.60 69.84 0.0M
2025-06-26 69.57 69.91 69.53 69.78 0.1M
2025-06-25 69.75 69.76 69.33 69.41 0.0M
2025-06-24 69.50 69.91 69.07 69.77 0.0M
2025-06-23 68.13 69.28 68.09 69.23 0.0M
2025-06-20 68.61 68.72 68.05 68.33 0.0M
2025-06-18 68.25 68.76 68.13 68.21 0.0M
2025-06-17 68.50 68.78 68.14 68.20 0.0M
2025-06-16 68.84 69.29 68.59 68.93 0.1M
2025-06-13 68.66 69.17 68.27 68.41 0.0M
2025-06-12 69.21 69.56 69.04 69.41 0.0M
2025-06-11 69.98 70.00 69.34 69.44 0.0M
2025-06-10 69.46 70.00 69.30 69.92 0.0M
2025-06-09 69.49 69.95 69.15 69.51 0.0M
2025-06-06 69.88 69.88 69.17 69.31 0.0M
2025-06-05 69.56 69.56 68.91 69.30 0.0M
2025-06-04 69.52 69.75 69.33 69.37 0.1M
2025-06-03 68.17 69.49 68.17 69.42 0.1M
2025-06-02 67.91 67.91 67.03 67.51 0.0M
2025-05-30 68.06 68.27 67.64 68.05 0.0M
2025-05-29 68.11 68.17 67.57 68.12 0.0M
2025-05-28 68.76 68.76 67.77 67.83 0.1M
2025-05-27 68.15 68.76 67.61 68.74 0.0M
2025-05-23 66.84 67.51 66.70 67.34 0.0M
2025-05-22 67.38 67.85 67.17 67.52 0.1M
2025-05-21 68.48 68.64 67.59 67.67 0.1M
2025-05-20 68.97 69.18 68.78 68.96 0.1M
2025-05-19 68.62 69.15 68.47 69.11 0.0M
2025-05-16 68.31 69.26 68.17 69.26 0.0M
2025-05-15 67.18 68.29 67.10 68.18 0.0M
2025-05-14 68.19 68.19 67.26 67.27 0.0M
2025-05-13 68.36 68.51 68.18 68.19 0.1M
2025-05-12 68.21 68.46 67.72 68.26 0.0M
2025-05-09 66.87 66.89 66.47 66.70 0.0M
2025-05-08 65.95 67.32 65.95 66.78 0.0M
2025-05-07 65.86 65.95 65.02 65.41 0.1M
2025-05-06 65.86 66.16 65.48 65.56 0.0M
2025-05-05 66.02 66.73 66.02 66.23 0.1M
2025-05-02 66.10 66.64 66.09 66.43 0.1M
2025-05-01 65.49 65.83 64.96 65.35 0.1M
2025-04-30 64.26 65.47 63.79 65.33 0.0M
2025-04-29 64.45 65.07 64.15 64.93 0.0M
2025-04-28 64.22 64.59 63.75 64.28 0.0M
2025-04-25 64.18 64.39 63.73 64.26 0.0M
2025-04-24 63.18 64.53 63.04 64.50 0.1M
2025-04-23 63.97 64.57 62.99 63.12 0.0M
2025-04-22 61.56 62.74 61.56 62.65 0.2M
2025-04-21 61.82 61.96 60.43 60.88 0.1M
2025-04-17 61.77 62.60 61.77 62.24 0.0M
2025-04-16 62.05 62.39 61.17 61.65 0.0M
2025-04-15 62.66 62.98 62.26 62.38 0.0M
2025-04-14 62.82 62.95 62.06 62.68 0.0M
2025-04-11 60.76 62.35 60.38 62.10 0.0M
2025-04-10 61.05 61.35 59.30 60.87 0.1M
2025-04-09 57.11 62.42 57.11 62.27 0.1M
2025-04-08 60.43 60.68 57.36 58.13 0.1M
2025-04-07 58.67 61.31 57.41 59.14 0.2M
2025-04-04 61.48 61.60 60.00 60.20 0.2M
2025-04-03 63.50 64.14 62.76 62.89 0.1M
2025-04-02 64.16 65.49 64.16 65.42 0.1M
2025-04-01 64.45 64.97 63.93 64.78 0.0M
2025-03-31 63.83 64.85 63.46 64.52 0.0M
2025-03-28 65.30 65.30 64.20 64.29 0.0M
2025-03-27 65.25 65.66 64.96 65.28 0.1M
2025-03-26 65.25 65.74 65.13 65.34 0.1M
2025-03-25 65.10 65.43 64.80 65.24 0.2M
2025-03-24 64.65 65.35 64.65 65.17 0.1M
2025-03-21 64.41 64.42 63.84 64.34 0.1M
2025-03-20 65.34 65.52 65.00 65.04 0.0M
2025-03-19 65.30 66.02 65.30 65.75 0.0M
2025-03-18 65.27 65.49 65.05 65.43 0.1M
2025-03-17 64.70 65.84 64.70 65.50 0.1M
2025-03-14 64.19 65.04 64.17 65.01 0.0M
2025-03-13 64.28 64.42 63.50 63.77 0.0M
2025-03-12 65.45 65.50 64.37 64.41 0.1M
2025-03-11 66.28 66.29 65.07 65.20 0.1M
2025-03-10 66.46 67.66 66.30 66.69 0.1M
2025-03-07 65.95 67.21 65.82 67.06 0.1M
2025-03-06 65.87 66.39 65.64 66.26 0.1M
2025-03-05 65.79 66.77 65.78 66.55 0.1M
2025-03-04 66.00 66.50 65.44 65.69 0.1M
2025-03-03 67.43 67.72 66.30 66.55 0.1M
2025-02-28 66.80 67.23 66.45 67.23 0.1M
2025-02-27 66.88 67.15 66.56 66.65 0.0M
2025-02-26 67.23 67.60 66.95 66.97 0.0M
2025-02-25 66.43 67.42 66.39 67.09 0.1M
2025-02-24 66.36 66.60 66.00 66.24 0.1M
2025-02-21 67.39 67.39 66.13 66.28 0.4M
2025-02-20 67.38 67.40 66.90 67.24 0.1M
2025-02-19 67.31 67.78 67.22 67.62 0.1M
2025-02-18 67.28 67.87 67.28 67.87 0.1M
2025-02-14 67.63 67.95 67.04 67.21 0.0M
2025-02-13 67.36 67.63 67.09 67.57 0.1M
2025-02-12 67.24 67.38 66.60 67.14 0.0M
2025-02-11 67.64 68.18 67.64 68.09 0.1M
2025-02-10 67.56 67.58 67.11 67.54 0.1M
2025-02-07 67.76 67.89 67.13 67.21 0.1M
2025-02-06 67.56 67.95 67.38 67.92 0.0M
2025-02-05 67.66 67.67 67.12 67.39 0.1M
2025-02-04 67.90 68.26 67.48 67.51 0.2M
2025-02-03 67.40 68.07 66.72 67.82 0.1M
2025-01-31 68.50 69.02 68.25 68.42 0.1M
2025-01-30 68.13 68.75 68.05 68.48 0.0M
2025-01-29 68.38 68.51 67.67 67.72 0.0M
2025-01-28 68.52 68.68 68.12 68.46 0.1M
2025-01-27 67.40 68.44 67.40 68.35 0.1M
2025-01-24 68.34 68.34 67.57 67.75 0.1M
2025-01-23 68.39 68.44 67.81 68.34 0.1M
2025-01-22 68.84 68.84 68.26 68.39 0.1M
2025-01-21 68.27 68.77 68.27 68.75 0.1M
2025-01-17 68.00 68.15 67.68 67.79 0.1M
2025-01-16 66.84 67.64 66.84 67.51 0.1M
2025-01-15 67.54 67.73 66.69 66.90 0.1M
2025-01-14 65.80 66.50 65.80 66.50 0.1M
2025-01-13 64.26 65.43 64.10 65.37 0.1M
2025-01-10 64.90 64.96 64.43 64.51 0.1M
2025-01-08 64.96 65.49 64.60 65.48 0.1M
2025-01-07 65.47 65.89 64.91 65.13 0.1M
2025-01-06 66.04 66.19 65.46 65.62 0.1M
2025-01-03 65.57 66.06 65.21 65.84 0.1M
2025-01-02 66.16 66.61 65.31 65.34 0.1M