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
2021-12-31 60.62 61.11 60.43 60.84 0.1M
2021-12-30 60.82 60.99 60.53 60.56 0.1M
2021-12-29 60.29 60.85 60.15 60.71 0.1M
2021-12-28 60.22 60.36 60.06 60.29 0.1M
2021-12-27 59.63 60.12 59.40 60.12 0.1M
2021-12-23 59.28 59.55 59.27 59.31 0.1M
2021-12-22 58.30 59.04 58.30 59.04 0.1M
2021-12-21 57.93 58.35 57.77 58.32 0.1M
2021-12-20 57.50 57.75 56.62 57.37 0.2M
2021-12-17 58.99 59.06 58.12 58.27 0.1M
2021-12-16 59.48 59.70 58.81 59.12 0.2M
2021-12-15 58.37 59.22 58.25 59.14 0.1M
2021-12-14 58.97 59.07 57.99 58.33 0.1M
2021-12-13 59.23 59.46 58.97 59.17 0.1M
2021-12-10 59.46 59.53 59.00 59.16 0.1M
2021-12-09 59.75 59.81 59.12 59.14 0.1M
2021-12-08 59.72 59.91 59.58 59.84 0.1M
2021-12-07 59.22 59.95 59.17 59.58 0.1M
2021-12-06 58.21 59.01 58.03 58.70 0.2M
2021-12-03 58.46 58.46 57.20 57.73 0.2M
2021-12-02 57.00 58.33 56.96 58.16 0.2M
2021-12-01 57.91 58.72 56.79 56.82 0.1M
2021-11-30 58.80 59.07 57.27 57.34 0.2M
2021-11-29 58.94 59.33 58.57 59.04 0.1M
2021-11-26 58.87 59.36 58.26 58.40 0.1M
2021-11-24 59.76 59.76 59.31 59.59 0.1M
2021-11-23 59.94 60.11 59.45 59.87 0.2M
2021-11-22 60.45 60.95 60.08 60.11 0.2M
2021-11-19 59.82 60.53 59.81 60.34 0.1M
2021-11-18 59.87 59.90 59.45 59.81 0.3M
2021-11-17 59.76 59.85 59.29 59.65 0.1M
2021-11-16 59.31 59.95 59.27 59.68 0.1M
2021-11-15 59.76 59.78 59.10 59.20 0.1M
2021-11-12 59.42 59.69 59.18 59.61 0.1M
2021-11-11 59.45 59.45 59.03 59.19 0.1M
2021-11-10 59.14 59.26 58.93 59.21 0.4M
2021-11-09 59.17 59.22 58.92 59.17 0.3M
2021-11-08 58.92 59.12 58.61 59.12 0.2M
2021-11-05 58.43 58.80 58.23 58.63 0.1M
2021-11-04 57.85 58.47 57.69 58.40 0.3M
2021-11-03 58.18 58.20 57.27 57.86 0.2M
2021-11-02 58.01 58.34 57.77 58.31 0.2M
2021-11-01 57.97 58.20 57.64 57.96 0.7M
2021-10-29 57.47 57.97 57.43 57.95 0.1M
2021-10-28 56.89 57.60 56.89 57.60 0.1M
2021-10-27 57.41 57.44 56.61 56.65 0.1M
2021-10-26 57.83 57.84 57.40 57.42 0.1M
2021-10-25 57.38 57.91 57.12 57.66 0.2M
2021-10-22 57.26 57.64 57.25 57.38 0.1M
2021-10-21 56.93 57.10 56.55 57.10 0.1M
2021-10-20 56.53 57.06 56.53 56.93 0.6M
2021-10-19 56.44 56.74 56.35 56.59 0.1M
2021-10-18 56.01 56.36 55.66 56.24 0.2M
2021-10-15 56.41 56.53 56.20 56.21 0.2M
2021-10-14 55.50 56.09 55.38 56.05 0.2M
2021-10-13 54.82 55.18 54.56 54.96 0.2M
2021-10-12 54.93 55.09 54.58 54.71 0.2M
2021-10-11 55.41 55.59 54.82 54.82 0.3M
2021-10-08 55.97 55.98 55.31 55.41 0.1M
2021-10-07 55.72 56.22 55.72 55.87 0.1M
2021-10-06 54.94 55.31 54.34 55.27 0.2M
2021-10-05 54.94 55.64 54.70 55.29 0.4M
2021-10-04 54.98 55.27 54.35 54.79 0.4M
2021-10-01 54.90 55.40 54.27 55.04 0.2M
2021-09-30 56.11 56.19 54.70 54.72 0.2M
2021-09-29 55.55 56.08 55.45 55.85 0.1M
2021-09-28 56.40 56.55 55.35 55.39 0.2M
2021-09-27 57.12 57.12 56.64 56.71 0.1M
2021-09-24 57.00 57.28 56.97 57.16 0.1M
2021-09-23 56.99 57.59 56.77 57.25 0.1M
2021-09-22 56.58 56.95 56.39 56.64 0.1M
2021-09-21 56.67 56.68 56.23 56.23 0.1M
2021-09-20 55.98 56.50 55.78 56.43 0.2M
2021-09-17 57.37 57.37 56.62 56.72 0.2M
2021-09-16 58.09 58.09 57.08 57.32 0.2M
2021-09-15 57.75 58.14 57.33 57.94 0.5M
2021-09-14 58.20 58.25 57.63 57.81 0.1M
2021-09-13 58.89 58.89 57.57 57.85 0.2M
2021-09-10 59.18 59.22 58.43 58.47 0.1M
2021-09-09 59.18 59.40 58.78 58.85 0.2M
2021-09-08 58.89 59.31 58.54 59.21 0.3M
2021-09-07 59.51 59.51 58.81 58.87 0.2M
2021-09-03 59.54 59.72 59.26 59.44 0.2M
2021-09-02 59.10 59.62 59.08 59.62 0.3M
2021-09-01 58.96 59.16 58.50 58.98 0.2M
2021-08-31 59.14 59.14 58.60 58.86 0.2M
2021-08-30 58.75 59.19 58.65 59.05 0.3M
2021-08-27 58.09 58.74 58.09 58.55 0.2M
2021-08-26 58.31 58.48 57.88 58.07 0.5M
2021-08-25 58.18 58.48 58.00 58.40 0.2M
2021-08-24 58.04 58.11 57.90 58.06 0.2M
2021-08-23 58.00 58.13 57.81 57.91 0.2M
2021-08-20 57.49 57.80 57.27 57.76 0.1M
2021-08-19 56.77 57.38 56.63 57.26 0.2M
2021-08-18 57.68 57.81 57.11 57.13 0.3M
2021-08-17 58.16 58.16 57.30 57.76 0.1M
2021-08-16 58.05 58.27 57.58 58.27 0.2M
2021-08-13 57.97 57.99 57.77 57.96 0.1M
2021-08-12 57.87 57.89 57.61 57.85 0.1M
2021-08-11 57.68 57.75 57.40 57.74 0.2M
2021-08-10 57.37 57.71 57.15 57.43 0.4M
2021-08-09 57.41 57.42 57.03 57.15 0.2M
2021-08-06 57.52 57.59 57.25 57.31 0.1M
2021-08-05 57.19 57.20 56.80 57.20 0.1M
2021-08-04 57.24 57.54 57.10 57.40 0.2M
2021-08-03 56.57 57.46 56.31 57.46 0.2M
2021-08-02 57.15 57.26 56.54 56.57 0.3M
2021-07-30 56.65 56.90 56.50 56.76 0.1M
2021-07-29 56.15 56.72 56.15 56.63 0.1M
2021-07-28 55.92 56.13 55.50 55.94 0.3M
2021-07-27 55.76 55.92 55.25 55.83 0.1M
2021-07-26 55.95 55.99 55.42 55.75 0.1M
2021-07-23 55.32 55.82 55.19 55.82 0.3M
2021-07-22 55.30 55.30 54.84 55.08 0.2M
2021-07-21 55.25 55.36 54.98 55.11 0.2M
2021-07-20 54.07 55.24 54.01 55.01 0.2M
2021-07-19 54.02 54.13 53.40 53.80 0.1M
2021-07-16 54.80 54.98 54.54 54.58 0.1M
2021-07-15 54.43 54.69 54.27 54.67 0.2M
2021-07-14 54.72 54.87 54.42 54.54 0.1M
2021-07-13 55.00 55.00 54.54 54.54 0.1M
2021-07-12 54.60 54.96 54.54 54.94 0.2M
2021-07-09 54.20 54.66 54.18 54.62 0.1M
2021-07-08 53.95 54.21 53.61 53.88 0.1M
2021-07-07 53.90 54.60 53.90 54.53 0.1M
2021-07-06 54.13 54.14 53.47 54.07 0.1M
2021-07-02 54.13 54.14 53.82 54.04 0.1M
2021-07-01 53.84 54.00 53.60 54.00 0.1M
2021-06-30 53.49 53.61 53.25 53.52 0.1M
2021-06-29 53.64 53.71 53.40 53.49 0.1M
2021-06-28 53.25 53.52 53.05 53.50 0.1M
2021-06-25 53.04 53.30 53.03 53.16 0.1M
2021-06-24 52.97 52.97 52.50 52.93 0.4M
2021-06-23 52.96 53.01 52.63 52.71 0.1M
2021-06-22 52.83 53.08 52.55 52.96 0.2M
2021-06-21 51.92 52.76 51.91 52.76 0.1M
2021-06-18 52.17 52.40 51.69 51.69 0.1M
2021-06-17 52.81 52.84 52.21 52.71 0.1M
2021-06-16 53.52 53.66 52.72 52.81 0.1M
2021-06-15 53.32 53.50 53.00 53.50 0.1M
2021-06-14 53.31 53.31 52.86 53.19 0.1M
2021-06-11 52.96 53.22 52.78 53.22 0.0M
2021-06-10 53.16 53.19 52.73 52.82 0.0M
2021-06-09 53.14 53.14 52.85 52.87 0.1M
2021-06-08 52.79 53.11 52.56 53.06 0.1M
2021-06-07 52.97 53.02 52.62 52.76 0.0M
2021-06-04 52.73 52.90 52.67 52.87 0.1M
2021-06-03 52.73 52.80 52.32 52.60 0.1M
2021-06-02 53.34 53.34 52.71 52.91 0.3M
2021-06-01 53.34 53.39 53.06 53.18 0.1M
2021-05-28 53.31 53.31 53.08 53.08 0.0M
2021-05-27 53.25 53.25 53.01 53.10 0.1M
2021-05-26 52.78 52.88 52.52 52.78 0.1M
2021-05-25 52.65 52.89 52.53 52.59 0.1M
2021-05-24 52.49 52.68 52.31 52.53 0.1M
2021-05-21 52.19 52.52 52.12 52.25 0.1M
2021-05-20 51.58 51.98 51.42 51.89 0.1M
2021-05-19 51.28 51.42 50.90 51.39 0.1M
2021-05-18 52.43 52.43 51.74 51.74 0.1M
2021-05-17 52.78 52.78 52.23 52.46 0.1M
2021-05-14 52.56 52.97 52.52 52.80 0.1M
2021-05-13 51.13 52.50 51.13 52.27 0.1M
2021-05-12 52.77 52.77 51.02 51.10 0.2M
2021-05-11 52.64 52.94 52.36 52.86 0.2M
2021-05-10 53.51 53.89 53.30 53.34 0.2M
2021-05-07 52.92 53.37 52.80 53.32 0.2M
2021-05-06 52.60 52.92 52.47 52.92 0.1M
2021-05-05 52.89 52.89 52.03 52.56 0.1M
2021-05-04 52.23 52.64 52.10 52.63 0.1M
2021-05-03 52.56 52.63 52.19 52.38 0.1M
2021-04-30 52.34 52.49 52.04 52.18 0.1M
2021-04-29 52.65 52.66 52.37 52.56 0.1M
2021-04-28 52.50 52.51 52.24 52.32 0.1M
2021-04-27 52.63 52.65 52.22 52.40 0.1M
2021-04-26 53.00 53.10 52.49 52.54 0.2M
2021-04-23 52.48 52.92 52.35 52.75 0.2M
2021-04-22 52.06 52.67 52.06 52.18 0.1M
2021-04-21 51.44 52.06 51.36 51.98 0.1M
2021-04-20 51.57 51.64 51.17 51.37 0.1M
2021-04-19 51.92 51.92 51.32 51.50 0.1M
2021-04-16 51.72 51.89 51.58 51.80 0.1M
2021-04-15 51.16 51.41 50.94 51.38 0.1M
2021-04-14 50.99 51.17 50.79 50.88 0.1M
2021-04-13 51.17 51.17 50.76 50.94 0.1M
2021-04-12 50.88 51.13 50.76 51.10 0.1M
2021-04-09 50.42 50.81 50.40 50.80 0.1M
2021-04-08 50.14 50.36 50.04 50.28 0.1M
2021-04-07 50.80 50.80 49.98 50.09 0.4M
2021-04-06 50.66 51.01 50.50 50.74 0.1M
2021-04-05 50.28 50.55 50.21 50.50 0.2M
2021-04-01 49.77 49.93 49.48 49.88 0.2M
2021-03-31 49.33 49.70 49.16 49.40 0.1M
2021-03-30 49.07 49.21 48.91 49.10 0.1M
2021-03-29 49.22 49.39 48.82 49.06 0.0M
2021-03-26 48.50 49.32 48.48 49.30 0.1M
2021-03-25 47.60 48.38 47.26 48.28 0.1M
2021-03-24 47.99 48.58 47.79 47.79 0.0M
2021-03-23 48.12 48.43 47.72 47.87 0.0M
2021-03-22 48.36 48.38 47.93 48.25 0.1M
2021-03-19 48.70 48.72 48.11 48.44 0.0M
2021-03-18 48.67 49.11 48.50 48.57 0.1M
2021-03-17 48.80 48.81 48.42 48.63 0.1M
2021-03-16 49.16 49.24 48.66 48.74 0.0M
2021-03-15 48.76 49.10 48.35 49.10 0.1M
2021-03-12 48.63 48.78 48.50 48.71 0.1M
2021-03-11 48.55 48.85 48.38 48.61 0.1M
2021-03-10 48.21 48.49 47.94 48.33 0.1M
2021-03-09 48.10 48.41 47.93 47.94 0.1M
2021-03-08 47.70 48.40 47.70 47.84 0.1M
2021-03-05 47.24 47.63 46.37 47.62 0.1M
2021-03-04 47.99 48.00 46.43 46.81 0.1M
2021-03-03 48.73 48.73 47.86 47.86 0.1M
2021-03-02 48.94 49.16 48.27 48.55 0.1M
2021-03-01 48.62 49.35 48.62 49.07 0.1M
2021-02-26 48.79 48.81 48.17 48.17 0.1M
2021-02-25 49.25 49.26 48.36 48.59 0.1M
2021-02-24 48.74 49.42 48.64 49.16 0.1M
2021-02-23 48.34 48.79 48.16 48.61 0.1M
2021-02-22 48.66 48.68 48.33 48.47 0.1M
2021-02-19 48.83 49.10 48.74 48.80 0.1M
2021-02-18 48.56 48.62 48.21 48.48 0.1M
2021-02-17 48.95 48.95 48.45 48.64 0.1M
2021-02-16 49.43 49.64 48.95 48.95 0.3M
2021-02-12 49.25 49.33 48.88 49.20 0.1M
2021-02-11 49.48 49.68 48.85 49.25 0.1M
2021-02-10 49.65 49.68 49.06 49.24 0.1M
2021-02-09 49.39 49.45 49.02 49.30 0.1M
2021-02-08 48.83 49.35 48.83 49.30 0.1M
2021-02-05 48.67 49.00 48.66 48.71 0.1M
2021-02-04 47.83 48.46 47.81 48.42 0.1M
2021-02-03 48.10 48.10 47.38 47.59 0.1M
2021-02-02 47.64 48.09 47.30 48.00 0.1M
2021-02-01 46.49 47.11 46.38 46.97 0.1M
2021-01-29 46.99 46.99 46.05 46.15 0.2M
2021-01-28 46.81 47.90 46.81 47.10 0.1M
2021-01-27 47.22 47.22 46.16 46.59 0.1M
2021-01-26 48.61 48.61 47.76 47.76 0.1M
2021-01-25 48.77 49.13 48.26 48.51 0.1M
2021-01-22 48.16 48.95 48.15 48.90 0.1M
2021-01-21 48.90 48.92 48.22 48.47 0.2M
2021-01-20 48.76 48.91 48.54 48.76 0.1M
2021-01-19 48.69 48.85 48.45 48.54 0.1M
2021-01-15 48.45 48.50 47.81 48.26 0.2M
2021-01-14 49.09 49.19 48.61 48.70 0.1M
2021-01-13 49.59 49.61 48.88 48.90 0.2M
2021-01-12 49.28 49.70 49.15 49.43 0.1M
2021-01-11 49.01 49.23 48.64 49.20 0.1M
2021-01-08 49.22 49.27 48.49 49.08 0.1M
2021-01-07 48.42 49.14 48.31 49.10 0.1M
2021-01-06 46.56 48.61 46.56 48.36 0.1M
2021-01-05 45.64 46.46 45.64 46.34 0.1M
2021-01-04 46.69 46.75 45.38 45.75 0.2M