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
2023-12-29 61.15 61.26 60.75 60.86 0.0M
2023-12-28 61.17 61.32 61.08 61.24 0.1M
2023-12-27 60.97 61.32 60.97 61.28 0.0M
2023-12-26 60.70 61.19 60.67 61.01 0.0M
2023-12-22 60.50 60.83 60.49 60.71 0.1M
2023-12-21 60.03 60.41 59.83 60.38 0.1M
2023-12-20 60.27 60.84 59.67 59.72 0.1M
2023-12-19 59.70 60.31 59.70 60.28 0.1M
2023-12-18 59.63 59.71 59.18 59.51 0.1M
2023-12-15 59.92 60.05 59.40 59.57 0.1M
2023-12-14 59.36 60.33 59.36 60.03 0.1M
2023-12-13 58.17 59.21 57.89 59.20 0.1M
2023-12-12 58.10 58.37 57.91 58.14 0.1M
2023-12-11 57.69 58.05 57.69 58.04 0.1M
2023-12-08 57.46 57.97 57.46 57.69 0.1M
2023-12-07 57.25 57.62 57.14 57.60 0.1M
2023-12-06 57.28 57.81 57.28 57.39 0.1M
2023-12-05 57.32 57.38 56.92 57.09 0.0M
2023-12-04 56.96 57.48 56.96 57.43 0.0M
2023-12-01 56.38 57.40 56.38 57.40 0.1M
2023-11-30 56.04 56.64 55.85 56.59 0.1M
2023-11-29 55.91 56.30 55.91 55.98 0.0M
2023-11-28 56.09 56.23 55.62 55.68 0.0M
2023-11-27 56.00 56.29 55.89 56.16 0.1M
2023-11-24 55.90 56.18 55.79 56.10 0.0M
2023-11-22 55.66 56.06 55.61 55.90 0.1M
2023-11-21 55.30 55.72 55.30 55.53 0.1M
2023-11-20 55.36 55.43 55.12 55.32 0.1M
2023-11-17 55.58 55.58 55.28 55.45 0.1M
2023-11-16 55.17 55.65 55.17 55.33 0.1M
2023-11-15 55.14 55.79 55.14 55.21 0.1M
2023-11-14 54.04 55.31 54.04 55.24 0.1M
2023-11-13 53.08 53.28 52.94 53.14 0.1M
2023-11-10 52.66 53.20 52.53 53.14 0.0M
2023-11-09 52.95 53.00 52.45 52.49 0.1M
2023-11-08 52.74 52.92 52.42 52.66 0.0M
2023-11-07 52.54 52.86 52.40 52.74 0.0M
2023-11-06 53.28 53.29 52.70 52.78 0.1M
2023-11-03 52.66 53.62 52.66 53.24 0.1M
2023-11-02 51.48 52.16 51.44 52.09 0.1M
2023-11-01 50.69 51.09 50.38 51.09 0.1M
2023-10-31 50.18 50.90 50.18 50.82 0.1M
2023-10-30 49.98 50.26 49.69 50.11 0.1M
2023-10-27 50.33 50.39 49.65 49.77 0.1M
2023-10-26 50.06 50.66 50.04 50.34 0.0M
2023-10-25 50.42 50.48 49.83 50.11 0.1M
2023-10-24 50.86 51.11 50.65 50.70 0.0M
2023-10-23 51.04 51.40 50.76 50.82 0.1M
2023-10-20 51.49 51.81 51.13 51.16 0.1M
2023-10-19 51.85 52.46 51.52 51.62 0.1M
2023-10-18 53.21 53.21 51.79 51.79 0.1M
2023-10-17 52.87 53.94 52.84 53.58 0.0M
2023-10-16 52.87 53.29 52.75 53.21 0.0M
2023-10-13 53.15 53.29 52.39 52.59 0.1M
2023-10-12 54.09 54.14 52.92 53.17 0.1M
2023-10-11 53.66 54.09 53.66 54.09 0.1M
2023-10-10 53.38 54.08 53.38 53.61 0.0M
2023-10-09 52.76 53.37 52.66 53.31 0.0M
2023-10-06 52.23 53.20 52.10 52.97 0.1M
2023-10-05 52.62 52.78 52.27 52.53 0.1M
2023-10-04 52.02 52.70 51.78 52.69 0.0M
2023-10-03 52.23 52.57 51.84 52.00 0.1M
2023-10-02 53.15 53.18 52.28 52.54 0.1M
2023-09-29 53.72 53.73 53.03 53.18 0.0M
2023-09-28 53.17 53.88 53.17 53.46 0.0M
2023-09-27 52.92 53.38 52.83 53.11 0.0M
2023-09-26 53.12 53.34 52.73 52.79 0.1M
2023-09-25 52.90 53.32 52.84 53.28 0.1M
2023-09-22 53.26 53.41 53.05 53.07 0.1M
2023-09-21 53.79 53.79 53.11 53.15 0.1M
2023-09-20 54.48 54.88 54.10 54.15 0.1M
2023-09-19 54.60 54.65 54.09 54.42 0.1M
2023-09-18 54.58 54.93 54.48 54.56 0.0M
2023-09-15 55.02 55.02 54.57 54.68 0.1M
2023-09-14 54.87 55.15 54.67 55.09 0.1M
2023-09-13 54.60 54.85 54.45 54.60 0.1M
2023-09-12 54.92 54.96 54.55 54.65 0.1M
2023-09-11 54.85 55.16 54.77 55.05 0.1M
2023-09-08 55.12 55.12 54.55 54.66 0.0M
2023-09-07 55.44 55.47 55.01 55.18 0.1M
2023-09-06 56.07 56.22 55.56 55.80 0.1M
2023-09-05 57.18 57.18 56.05 56.07 0.1M
2023-09-01 57.43 57.69 57.15 57.30 0.1M
2023-08-31 57.52 57.61 57.14 57.14 0.0M
2023-08-30 57.16 57.60 57.16 57.31 0.0M
2023-08-29 56.54 57.14 56.35 57.13 0.1M
2023-08-28 56.25 56.68 56.25 56.53 0.0M
2023-08-25 55.62 56.29 55.58 56.06 0.1M
2023-08-24 56.15 56.47 55.51 55.53 0.1M
2023-08-23 55.71 56.20 55.71 56.15 0.0M
2023-08-22 55.71 55.71 55.48 55.64 0.1M
2023-08-21 55.59 55.63 55.12 55.49 0.1M
2023-08-18 55.50 55.76 55.26 55.63 0.1M
2023-08-17 56.52 56.55 55.64 55.64 0.1M
2023-08-16 56.69 56.98 56.44 56.44 0.0M
2023-08-15 57.04 57.17 56.73 56.74 0.1M
2023-08-14 56.99 57.40 56.93 57.40 0.0M
2023-08-11 56.93 57.30 56.84 57.15 0.0M
2023-08-10 57.27 57.66 56.93 57.06 0.1M
2023-08-09 57.65 57.73 57.07 57.11 0.0M
2023-08-08 57.47 57.71 56.88 57.63 0.1M
2023-08-07 57.27 57.92 57.27 57.77 0.1M
2023-08-04 57.31 57.79 57.11 57.23 0.1M
2023-08-03 57.56 57.56 57.14 57.27 0.1M
2023-08-02 57.55 58.14 57.55 57.81 0.1M
2023-08-01 57.60 57.97 57.60 57.84 0.1M
2023-07-31 57.98 58.00 57.65 57.87 0.1M
2023-07-28 57.91 58.04 57.60 57.90 0.1M
2023-07-27 58.43 58.45 57.58 57.70 0.1M
2023-07-26 57.99 58.42 57.90 58.32 0.0M
2023-07-25 57.83 58.43 57.80 58.24 0.1M
2023-07-24 58.26 58.34 57.91 58.21 0.1M
2023-07-21 57.71 58.27 57.67 58.16 0.1M
2023-07-20 57.43 57.66 57.14 57.61 0.1M
2023-07-19 57.30 57.45 57.07 57.37 0.1M
2023-07-18 56.88 57.29 56.87 57.23 0.1M
2023-07-17 56.70 57.13 56.62 56.95 0.1M
2023-07-14 56.96 56.99 56.56 56.90 0.0M
2023-07-13 57.05 57.10 56.85 56.98 0.1M
2023-07-12 56.93 57.21 56.70 56.97 0.1M
2023-07-11 55.91 56.50 55.91 56.41 0.3M
2023-07-10 55.20 55.95 55.20 55.91 0.1M
2023-07-07 55.12 55.82 55.12 55.35 0.3M
2023-07-06 55.39 55.41 54.92 55.22 0.1M
2023-07-05 55.86 56.01 55.61 55.86 0.1M
2023-07-03 56.30 56.30 55.89 56.28 0.0M
2023-06-30 56.17 56.57 56.06 56.39 0.1M
2023-06-29 55.34 55.87 55.04 55.87 0.0M
2023-06-28 55.61 55.63 55.16 55.36 0.1M
2023-06-27 54.94 55.72 54.94 55.67 0.1M
2023-06-26 54.68 55.17 54.68 54.92 0.1M
2023-06-23 55.03 55.34 54.75 54.80 0.1M
2023-06-22 55.49 55.60 55.16 55.28 0.1M
2023-06-21 55.14 55.71 54.92 55.58 0.0M
2023-06-20 55.31 55.31 54.95 55.24 0.1M
2023-06-16 55.66 55.97 55.55 55.69 0.1M
2023-06-15 54.98 55.84 54.88 55.72 0.1M
2023-06-14 55.41 55.54 54.83 55.07 0.1M
2023-06-13 54.73 55.28 54.65 55.24 0.1M
2023-06-12 54.58 54.65 54.28 54.58 0.1M
2023-06-09 54.68 54.68 54.26 54.53 0.1M
2023-06-08 54.86 54.89 54.41 54.69 0.2M
2023-06-07 54.34 54.91 54.34 54.90 0.1M
2023-06-06 53.78 54.41 53.62 54.22 0.1M
2023-06-05 54.01 54.01 53.41 53.80 0.1M
2023-06-02 52.91 54.14 52.91 54.11 0.1M
2023-06-01 52.14 52.59 51.76 52.49 0.1M
2023-05-31 52.32 52.42 51.82 52.05 0.1M
2023-05-30 52.87 52.94 52.35 52.35 0.0M
2023-05-26 52.22 52.75 52.19 52.69 0.0M
2023-05-25 52.09 52.30 51.75 52.19 0.2M
2023-05-24 52.58 52.58 51.93 52.07 0.2M
2023-05-23 53.28 53.52 52.77 52.78 0.2M
2023-05-22 53.27 53.71 53.27 53.54 0.0M
2023-05-19 53.63 53.82 53.26 53.32 0.0M
2023-05-18 52.74 53.60 52.74 53.54 0.0M
2023-05-17 52.76 53.08 52.40 52.97 0.0M
2023-05-16 53.08 53.11 52.53 52.54 0.0M
2023-05-15 53.21 53.43 53.07 53.35 0.1M
2023-05-12 53.21 53.62 52.83 53.16 0.1M
2023-05-11 53.25 53.39 52.88 53.14 0.0M
2023-05-10 53.71 53.87 52.95 53.55 0.1M
2023-05-09 53.39 53.44 53.11 53.33 0.0M
2023-05-08 53.73 54.00 53.34 53.51 0.1M
2023-05-05 53.36 53.94 53.35 53.82 0.1M
2023-05-04 52.85 53.18 52.66 52.97 0.1M
2023-05-03 52.92 53.64 52.92 52.99 0.1M
2023-05-02 52.77 52.92 52.03 52.84 0.0M
2023-05-01 52.57 53.30 52.57 52.92 0.1M
2023-04-28 52.23 52.80 52.23 52.58 0.0M
2023-04-27 51.44 52.35 51.37 52.35 0.0M
2023-04-26 51.65 51.83 51.16 51.27 0.1M
2023-04-25 52.62 52.78 51.94 51.95 0.1M
2023-04-24 52.96 53.31 52.96 53.09 0.0M
2023-04-21 52.61 52.95 52.58 52.93 0.0M
2023-04-20 52.02 52.75 52.00 52.59 0.0M
2023-04-19 52.19 52.55 52.19 52.51 0.0M
2023-04-18 52.84 53.06 52.31 52.47 0.0M
2023-04-17 52.38 52.69 52.21 52.69 0.1M
2023-04-14 52.76 53.12 52.20 52.45 0.0M
2023-04-13 52.59 52.92 52.17 52.92 0.1M
2023-04-12 52.68 52.91 52.35 52.44 0.1M
2023-04-11 52.01 52.53 52.01 52.31 0.1M
2023-04-10 51.26 51.97 51.26 51.97 0.1M
2023-04-06 51.58 51.60 51.23 51.57 0.0M
2023-04-05 51.69 51.88 51.36 51.60 0.1M
2023-04-04 53.09 53.23 51.85 51.98 0.1M
2023-04-03 53.14 53.33 52.77 53.15 0.1M
2023-03-31 52.69 53.38 52.69 53.35 0.1M
2023-03-30 52.79 52.87 52.46 52.60 0.1M
2023-03-29 52.38 52.40 52.05 52.38 0.1M
2023-03-28 51.45 52.12 51.45 51.84 0.1M
2023-03-27 51.62 51.92 51.47 51.64 0.2M
2023-03-24 50.56 51.37 50.20 51.32 0.1M
2023-03-23 51.19 51.60 50.43 50.79 0.2M
2023-03-22 51.64 52.10 50.88 50.88 0.0M
2023-03-21 51.81 51.97 51.28 51.61 0.0M
2023-03-20 50.68 51.52 50.68 51.29 0.1M
2023-03-17 51.08 51.24 50.39 50.61 0.1M
2023-03-16 50.63 51.71 50.62 51.62 0.0M
2023-03-15 51.24 51.24 50.37 51.03 0.1M
2023-03-14 51.60 52.28 51.38 51.95 0.1M
2023-03-13 50.57 51.58 50.57 51.06 0.1M
2023-03-10 52.12 52.17 50.76 51.14 0.1M
2023-03-09 52.86 53.19 52.20 52.20 0.1M
2023-03-08 52.42 52.90 52.39 52.87 0.0M
2023-03-07 53.14 53.21 52.37 52.41 0.1M
2023-03-06 53.89 54.05 53.22 53.37 0.1M
2023-03-03 53.40 53.80 53.07 53.76 0.0M
2023-03-02 52.58 53.36 52.31 53.23 0.1M
2023-03-01 52.76 53.09 52.55 52.72 0.1M
2023-02-28 52.92 53.42 52.82 53.00 0.0M
2023-02-27 53.25 53.76 52.79 52.92 0.1M
2023-02-24 52.79 53.05 52.46 52.91 0.0M
2023-02-23 53.69 53.76 52.97 53.43 0.1M
2023-02-22 53.41 53.74 53.18 53.33 0.0M
2023-02-21 54.17 54.17 53.29 53.37 0.1M
2023-02-17 54.16 54.77 54.10 54.73 0.1M
2023-02-16 54.22 54.73 54.00 54.34 0.1M
2023-02-15 54.29 54.91 54.16 54.85 0.1M
2023-02-14 54.22 54.66 53.87 54.50 0.1M
2023-02-13 53.80 54.35 53.80 54.35 0.1M
2023-02-10 53.35 53.74 53.30 53.68 0.1M
2023-02-09 54.55 54.75 53.42 53.56 0.1M
2023-02-08 54.64 54.72 54.10 54.22 0.2M
2023-02-07 54.39 54.84 53.83 54.78 0.3M
2023-02-06 54.64 54.77 54.23 54.39 0.8M
2023-02-03 54.95 55.31 54.80 55.05 0.1M
2023-02-02 55.19 55.77 55.18 55.50 0.3M
2023-02-01 54.19 55.56 54.10 55.18 0.3M
2023-01-31 53.05 54.41 53.05 54.37 0.2M
2023-01-30 53.36 53.62 52.72 52.73 0.1M
2023-01-27 53.09 53.77 52.97 53.51 0.1M
2023-01-26 53.48 53.50 52.93 53.38 0.1M
2023-01-25 52.94 53.29 52.60 53.27 0.1M
2023-01-24 53.05 53.53 52.81 53.36 0.1M
2023-01-23 52.81 53.43 52.69 53.20 0.1M
2023-01-20 52.10 52.94 51.89 52.94 0.1M
2023-01-19 52.95 52.95 52.08 52.10 0.1M
2023-01-18 54.17 54.30 53.06 53.14 0.1M
2023-01-17 54.28 54.60 53.86 53.91 0.1M
2023-01-13 53.65 54.39 53.65 54.29 0.0M
2023-01-12 54.12 54.27 53.69 54.06 0.1M
2023-01-11 53.25 54.00 53.25 54.00 0.1M
2023-01-10 52.32 53.27 52.26 53.27 0.1M
2023-01-09 52.52 53.23 52.35 52.50 0.1M
2023-01-06 51.96 52.51 51.53 52.41 0.1M
2023-01-05 51.94 52.06 51.31 51.45 0.0M
2023-01-04 51.87 52.58 51.87 52.27 0.1M
2023-01-03 51.75 52.02 51.17 51.53 0.1M