Invesco S

XMHQ
🏛️ アメリカ →
105.09
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
09:30 104.12 104.15 104.12 104.15 64.9K
09:31 104.11 104.11 104.03 104.08 7.4K
09:32 104.01 104.05 103.98 103.98 5.7K
09:33 104.18 104.30 104.18 104.30 3.4K
09:35 104.14 104.21 104.14 104.21 2.2K
09:36 104.20 104.22 104.20 104.20 2.6K
09:37 104.15 104.15 104.15 104.15 2.8K
09:38 104.21 104.21 104.21 104.21 0.2K
09:39 104.23 104.27 104.20 104.20 1.9K
09:40 104.32 104.32 104.28 104.28 0.9K
09:43 104.45 104.45 104.45 104.45 0.3K
09:44 104.43 104.43 104.43 104.43 0.3K
09:45 104.38 104.38 104.38 104.38 0.3K
09:46 104.44 104.49 104.44 104.49 0.7K
09:48 104.58 104.58 104.55 104.55 2.3K
09:49 104.61 104.61 104.61 104.61 2.0K
09:51 104.61 104.61 104.60 104.60 1.4K
09:52 104.67 104.67 104.67 104.67 0.2K
09:53 104.67 104.67 104.67 104.67 0.1K
09:54 104.70 104.73 104.70 104.73 3.8K
09:59 104.76 104.77 104.76 104.77 1.3K
10:00 104.97 104.97 104.97 104.97 5.1K
10:01 104.85 104.85 104.85 104.85 1.3K
10:02 104.85 104.85 104.78 104.78 3.8K
10:04 104.73 104.73 104.73 104.73 1.5K
10:05 104.71 104.72 104.71 104.72 1.9K
10:07 104.62 104.65 104.62 104.65 3.2K
10:08 104.67 104.67 104.67 104.67 1.0K
10:09 104.59 104.64 104.59 104.64 2.4K
10:10 104.64 104.64 104.62 104.62 2.7K
10:11 104.64 104.65 104.64 104.64 49.8K
10:12 104.66 104.67 104.66 104.67 1.9K
10:14 104.57 104.57 104.57 104.57 1.0K
10:16 104.55 104.55 104.55 104.55 0.7K
10:17 104.56 104.56 104.56 104.56 0.7K
10:19 104.59 104.59 104.56 104.56 0.3K
10:20 104.59 104.59 104.59 104.59 0.2K
10:22 104.60 104.60 104.60 104.60 0.5K
10:23 104.61 104.61 104.61 104.61 0.5K
10:26 104.51 104.51 104.51 104.51 0.6K
10:27 104.51 104.51 104.49 104.49 0.3K
10:28 104.54 104.54 104.50 104.50 0.5K
10:29 104.55 104.55 104.55 104.55 0.2K
10:30 104.51 104.51 104.51 104.51 1.7K
10:35 104.45 104.45 104.45 104.45 0.8K
10:38 104.54 104.58 104.54 104.58 0.8K
10:40 104.60 104.60 104.60 104.60 0.4K
10:44 104.58 104.58 104.58 104.58 0.2K
10:46 104.48 104.48 104.46 104.46 0.8K
10:51 104.43 104.47 104.41 104.47 0.8K
10:52 104.42 104.42 104.42 104.42 0.3K
10:53 104.42 104.42 104.42 104.42 1.0K
10:55 104.51 104.51 104.51 104.51 0.6K
10:56 104.49 104.49 104.49 104.49 0.7K
10:58 104.49 104.49 104.49 104.49 3.7K
11:00 104.52 104.52 104.52 104.52 1.2K
11:01 104.44 104.44 104.44 104.44 0.3K
11:05 104.51 104.51 104.51 104.51 0.2K
11:06 104.50 104.50 104.50 104.50 0.9K
11:08 104.56 104.56 104.56 104.56 1.4K
11:11 104.55 104.55 104.55 104.55 0.6K
11:12 104.49 104.49 104.49 104.49 0.3K
11:13 104.51 104.53 104.46 104.46 0.7K
11:17 104.56 104.56 104.56 104.56 0.2K
11:18 104.61 104.61 104.61 104.61 0.7K
11:19 104.62 104.62 104.62 104.62 1.1K
11:22 104.63 104.63 104.63 104.63 0.2K
11:23 104.71 104.71 104.69 104.69 0.9K
11:24 104.71 104.71 104.71 104.71 2.8K
11:30 104.84 104.86 104.83 104.86 5.6K
11:33 104.84 104.84 104.84 104.84 0.8K
11:38 104.79 104.81 104.79 104.81 0.8K
11:39 104.80 104.80 104.80 104.80 0.1K
11:40 104.83 104.83 104.83 104.83 0.3K
11:41 104.83 104.83 104.83 104.83 0.4K
11:44 104.88 104.90 104.88 104.90 1.1K
11:47 104.82 104.82 104.82 104.82 0.1K
11:48 104.84 104.84 104.81 104.81 0.7K
11:49 104.84 104.84 104.83 104.83 2.3K
11:50 104.81 104.81 104.77 104.77 0.7K
11:52 104.80 104.80 104.76 104.76 0.6K
11:53 104.79 104.79 104.79 104.79 0.6K
11:54 104.73 104.76 104.73 104.76 1.3K
11:55 104.72 104.72 104.72 104.72 1.1K
11:59 104.68 104.68 104.68 104.68 0.2K
12:00 104.68 104.68 104.66 104.66 2.4K
12:14 104.72 104.72 104.72 104.72 2.1K
12:20 104.77 104.77 104.77 104.77 0.3K
12:21 104.82 104.83 104.82 104.83 2.1K
12:33 104.84 104.84 104.84 104.84 1.0K
12:37 104.92 104.92 104.92 104.92 0.2K
12:38 104.94 104.97 104.94 104.97 0.6K
12:39 104.93 104.94 104.93 104.94 4.0K
12:48 104.91 104.93 104.91 104.93 0.3K
12:51 104.90 104.90 104.90 104.90 0.3K
12:55 104.92 104.92 104.92 104.92 1.2K
12:57 104.87 104.87 104.87 104.87 0.5K
13:01 104.97 104.97 104.97 104.97 1.8K
13:03 104.98 104.98 104.95 104.95 0.8K
13:06 104.98 104.98 104.98 104.98 0.3K
13:11 104.91 104.91 104.91 104.91 0.3K
13:12 104.94 104.94 104.94 104.94 0.7K
13:15 104.89 104.89 104.89 104.89 0.3K
13:17 104.91 104.91 104.91 104.91 1.1K
13:23 104.89 104.89 104.89 104.89 1.1K
13:27 104.86 104.86 104.86 104.86 2.1K
13:28 104.83 104.83 104.83 104.83 0.7K
13:32 104.84 104.84 104.84 104.84 0.5K
13:38 104.85 104.87 104.85 104.87 3.8K
13:45 104.87 104.89 104.87 104.89 2.0K
13:48 104.85 104.85 104.85 104.85 0.3K
13:53 104.83 104.83 104.82 104.82 1.5K
14:00 104.86 104.86 104.86 104.86 1.1K
14:07 104.77 104.77 104.77 104.77 0.6K
14:09 104.73 104.73 104.73 104.73 0.3K
14:10 104.73 104.73 104.73 104.73 0.6K
14:15 104.81 104.81 104.81 104.81 0.2K
14:16 104.81 104.81 104.81 104.81 0.8K
14:21 104.82 104.82 104.82 104.82 0.3K
14:25 104.85 104.85 104.85 104.85 0.2K
14:27 104.83 104.83 104.82 104.82 1.0K
14:29 104.83 104.83 104.83 104.83 0.5K
14:30 104.82 104.82 104.82 104.82 0.5K
14:32 104.86 104.86 104.86 104.86 1.2K
14:33 104.83 104.85 104.83 104.85 1.5K
14:35 104.87 104.87 104.87 104.87 0.7K
14:40 104.88 104.88 104.85 104.85 2.1K
14:45 104.85 104.85 104.85 104.85 1.7K
14:48 104.86 104.86 104.86 104.85 0.8K
14:55 104.83 104.83 104.83 104.83 0.3K
14:58 104.87 104.87 104.87 104.87 1.0K
15:01 104.86 104.86 104.86 104.86 1.0K
15:09 104.91 104.91 104.91 104.91 0.7K
15:10 104.84 104.84 104.84 104.84 0.3K
15:11 104.90 104.90 104.90 104.90 1.7K
15:14 104.91 104.91 104.91 104.91 0.4K
15:15 104.88 104.88 104.85 104.85 0.6K
15:16 104.87 104.87 104.87 104.87 0.1K
15:17 104.92 104.92 104.92 104.92 3.0K
15:21 104.97 104.97 104.97 104.97 0.7K
15:23 105.00 105.00 105.00 105.00 0.3K
15:26 104.98 104.98 104.98 104.98 0.3K
15:28 104.97 104.97 104.97 104.97 1.5K
15:34 104.96 104.96 104.94 104.94 1.7K
15:36 104.91 104.93 104.91 104.93 0.6K
15:38 104.89 104.89 104.89 104.89 0.3K
15:39 104.91 104.91 104.91 104.91 1.0K
15:40 104.95 104.95 104.95 104.95 0.1K
15:41 104.95 104.97 104.95 104.97 0.7K
15:44 104.95 104.95 104.95 104.95 0.7K
15:45 104.97 104.97 104.97 104.97 0.5K
15:46 104.98 104.98 104.98 104.98 0.7K
15:47 104.99 104.99 104.97 104.97 1.4K
15:52 105.05 105.05 105.05 105.05 1.6K
15:55 105.04 105.04 105.04 105.04 0.7K
15:56 105.03 105.03 105.01 105.01 0.6K
15:58 105.11 105.12 105.11 105.12 2.1K
15:59 105.10 105.10 105.06 105.09 12.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 104.12 105.16 103.98 105.09 0.3M
2025-09-25 103.90 104.10 103.26 103.64 0.2M
2025-09-24 105.72 106.08 104.75 104.79 0.2M
2025-09-23 105.83 106.44 105.39 105.45 0.2M
2025-09-22 105.45 105.90 105.06 105.69 0.2M
2025-09-19 106.21 106.26 105.41 105.97 0.2M
2025-09-18 105.35 106.43 105.17 106.20 0.2M
2025-09-17 105.64 106.72 104.19 104.98 0.3M
2025-09-16 105.56 105.67 104.71 105.16 0.2M
2025-09-15 105.94 106.15 105.38 105.55 0.3M
2025-09-12 106.73 106.95 105.66 105.77 0.1M
2025-09-11 105.30 107.19 105.30 107.10 0.2M
2025-09-10 105.36 105.76 104.44 104.71 0.2M
2025-09-09 106.52 106.52 105.06 105.44 0.1M
2025-09-08 106.50 106.50 105.69 106.40 0.2M
2025-09-05 106.48 106.94 105.29 106.21 0.3M
2025-09-04 104.76 105.95 104.38 105.95 1.4M
2025-09-03 104.32 104.83 103.95 104.35 0.5M
2025-09-02 104.07 104.77 103.75 104.42 0.2M
2025-08-29 105.18 105.18 104.03 104.48 0.3M
2025-08-28 105.54 105.54 104.47 105.02 0.2M
2025-08-27 104.26 105.42 104.26 105.13 0.1M
2025-08-26 104.31 104.79 104.20 104.61 0.1M
2025-08-25 104.84 104.84 104.12 104.14 0.2M
2025-08-22 103.16 105.58 102.96 104.84 0.2M
2025-08-21 102.21 102.88 102.12 102.71 0.2M
2025-08-20 102.82 103.16 102.13 102.82 0.2M
2025-08-19 103.14 103.94 102.81 103.05 0.2M
2025-08-18 102.42 102.97 102.42 102.86 0.2M
2025-08-15 103.03 103.11 102.23 102.45 0.2M
2025-08-14 103.05 103.34 102.53 102.73 0.2M
2025-08-13 102.92 104.19 102.47 104.12 0.2M
2025-08-12 100.72 102.55 100.50 102.55 0.2M
2025-08-11 100.94 101.11 100.17 100.50 0.2M
2025-08-08 100.95 101.26 100.53 100.78 0.2M
2025-08-07 101.61 101.62 100.02 100.44 0.3M
2025-08-06 101.22 101.22 100.45 100.77 0.3M
2025-08-05 101.28 101.57 100.63 101.05 0.3M
2025-08-04 100.09 100.70 99.97 100.65 0.4M
2025-08-01 99.60 99.86 98.24 99.54 0.4M
2025-07-31 102.19 102.89 100.97 101.07 0.3M
2025-07-30 103.43 103.78 102.31 102.85 0.2M
2025-07-29 103.71 103.76 102.97 103.41 0.5M
2025-07-28 104.40 104.40 103.51 103.77 0.3M
2025-07-25 103.81 104.25 103.09 104.25 0.4M
2025-07-24 102.24 102.90 102.18 102.54 0.6M
2025-07-23 102.35 102.70 102.05 102.65 0.5M
2025-07-22 99.96 101.60 99.96 101.43 0.3M
2025-07-21 99.99 99.99 98.85 98.86 0.3M
2025-07-18 100.41 100.41 99.32 99.53 0.3M
2025-07-17 98.95 100.17 98.95 99.96 0.3M
2025-07-16 99.02 99.19 97.69 99.04 0.2M
2025-07-15 100.54 100.54 98.44 98.53 0.4M
2025-07-14 99.45 100.21 99.38 100.15 0.2M
2025-07-11 100.00 100.17 99.47 99.47 0.3M
2025-07-10 100.51 101.32 100.24 100.62 0.3M
2025-07-09 100.54 100.60 99.65 100.52 0.2M
2025-07-08 99.98 100.40 99.58 100.04 0.2M
2025-07-07 100.29 100.62 99.11 99.92 0.2M
2025-07-03 100.23 100.99 100.10 100.94 0.2M
2025-07-02 99.37 100.00 98.91 100.00 0.5M
2025-07-01 97.95 99.92 97.95 99.35 0.6M
2025-06-30 98.41 98.48 97.86 98.24 0.2M
2025-06-27 98.00 99.03 97.78 98.44 0.2M
2025-06-26 97.02 97.91 96.87 97.59 0.2M
2025-06-25 97.79 97.90 96.42 96.59 0.2M
2025-06-24 97.21 97.80 96.73 97.55 0.2M
2025-06-23 95.95 96.71 95.07 96.63 0.2M
2025-06-20 96.42 96.89 95.51 96.13 0.9M
2025-06-18 96.21 97.10 95.98 96.13 0.2M
2025-06-17 96.35 96.93 96.01 96.01 0.2M
2025-06-16 97.19 97.50 96.66 96.89 0.2M
2025-06-13 96.68 97.44 95.81 96.30 0.2M
2025-06-12 97.02 97.94 96.96 97.86 0.3M
2025-06-11 98.43 98.54 97.24 97.66 0.2M
2025-06-10 98.53 98.65 97.97 98.22 0.1M
2025-06-09 98.75 98.82 97.78 98.37 0.2M
2025-06-06 98.83 98.98 98.02 98.33 0.1M
2025-06-05 98.52 99.09 98.03 98.48 0.2M
2025-06-04 98.42 98.84 98.37 98.39 0.2M
2025-06-03 97.29 98.57 97.00 98.54 0.3M
2025-06-02 97.14 97.22 95.71 97.22 0.4M
2025-05-30 96.84 97.66 96.38 97.30 0.2M
2025-05-29 97.69 97.69 96.61 97.52 0.2M
2025-05-28 98.80 98.80 97.10 97.25 0.2M
2025-05-27 97.73 98.44 96.88 98.43 0.2M
2025-05-23 95.23 96.79 95.23 96.37 0.2M
2025-05-22 96.52 97.18 96.08 96.54 0.2M
2025-05-21 98.45 98.59 96.79 96.81 0.2M
2025-05-20 99.59 99.83 99.03 99.38 0.2M
2025-05-19 98.66 99.84 98.66 99.72 0.2M
2025-05-16 99.03 100.10 98.70 99.96 0.2M
2025-05-15 97.90 99.11 97.90 98.99 0.2M
2025-05-14 99.03 99.29 98.45 98.57 0.2M
2025-05-13 98.90 99.29 98.70 98.95 0.3M
2025-05-12 98.63 98.87 97.40 98.57 0.3M
2025-05-09 95.84 95.84 95.06 95.23 0.2M
2025-05-08 95.15 96.36 94.69 95.37 0.3M
2025-05-07 94.29 94.70 93.59 94.28 0.3M
2025-05-06 94.11 94.68 93.58 94.03 0.2M
2025-05-05 94.17 95.35 94.05 94.70 0.2M
2025-05-02 93.90 95.07 93.86 94.68 0.3M
2025-05-01 92.79 93.63 92.34 92.56 0.4M
2025-04-30 91.00 92.55 90.22 92.36 0.2M
2025-04-29 91.43 92.89 91.24 92.52 0.3M
2025-04-28 91.68 92.54 90.91 91.79 0.2M
2025-04-25 91.36 91.87 90.98 91.63 0.2M
2025-04-24 89.92 91.90 89.52 91.88 0.3M
2025-04-23 90.65 92.15 89.30 89.53 0.3M
2025-04-22 86.74 88.52 86.74 88.19 0.4M
2025-04-21 87.70 87.80 85.01 86.02 0.4M
2025-04-17 88.15 88.82 87.46 88.36 0.7M
2025-04-16 88.43 88.98 86.66 87.69 4.1M
2025-04-15 89.16 89.94 88.65 88.91 0.3M
2025-04-14 89.70 89.70 87.88 89.06 0.5M
2025-04-11 86.67 88.55 85.46 88.39 0.4M
2025-04-10 87.39 87.99 84.49 86.86 0.5M
2025-04-09 81.32 90.31 81.32 89.58 0.6M
2025-04-08 86.45 86.88 81.18 82.17 2.2M
2025-04-07 81.89 87.42 80.60 83.71 1.2M
2025-04-04 85.52 86.94 83.28 84.95 1.7M
2025-04-03 89.81 90.36 88.03 88.57 0.5M
2025-04-02 91.33 94.19 91.11 93.95 0.3M
2025-04-01 91.53 92.74 90.82 92.58 0.3M
2025-03-31 90.27 92.17 89.59 91.53 0.3M
2025-03-28 93.15 93.31 91.20 91.52 0.3M
2025-03-27 93.61 94.11 92.89 93.22 0.3M
2025-03-26 94.92 95.17 93.57 93.64 0.4M
2025-03-25 94.77 95.22 94.14 94.76 0.3M
2025-03-24 93.37 94.74 93.37 94.61 0.3M
2025-03-21 91.36 92.38 91.13 92.31 0.4M
2025-03-20 92.35 93.78 92.35 92.68 0.3M
2025-03-19 91.74 93.70 91.49 93.30 0.4M
2025-03-18 92.50 92.51 91.72 91.93 0.3M
2025-03-17 91.54 93.37 91.54 93.03 0.3M
2025-03-14 90.50 91.73 90.24 91.68 0.4M
2025-03-13 90.76 90.76 88.70 89.18 0.7M
2025-03-12 92.60 92.87 90.60 91.07 0.5M
2025-03-11 91.94 92.63 90.64 91.26 0.5M
2025-03-10 92.56 93.47 91.26 92.11 0.7M
2025-03-07 92.49 93.80 91.09 93.59 0.5M
2025-03-06 92.89 93.75 91.97 92.66 0.5M
2025-03-05 92.59 94.11 92.15 93.95 0.5M
2025-03-04 92.57 94.04 91.15 92.64 0.5M
2025-03-03 96.41 96.62 93.35 93.84 0.4M
2025-02-28 94.98 96.06 94.54 96.06 0.3M
2025-02-27 96.87 97.10 95.22 95.31 0.4M
2025-02-26 97.00 98.11 96.62 96.83 0.2M
2025-02-25 95.97 96.96 95.20 96.36 0.3M
2025-02-24 96.56 96.86 95.10 96.00 0.3M
2025-02-21 99.81 99.90 96.11 96.29 0.8M
2025-02-20 99.63 99.77 98.39 99.02 0.3M
2025-02-19 99.90 100.33 99.51 99.94 0.5M
2025-02-18 100.28 100.71 100.04 100.71 0.6M
2025-02-14 100.73 100.73 99.91 100.24 0.3M
2025-02-13 99.57 100.50 99.35 100.50 0.9M
2025-02-12 98.34 99.16 98.16 98.85 0.3M
2025-02-11 100.37 100.37 99.38 99.78 0.4M
2025-02-10 101.46 101.46 100.59 100.96 0.5M
2025-02-07 101.99 102.20 100.54 100.82 0.4M
2025-02-06 101.72 101.97 100.79 101.59 0.3M
2025-02-05 100.98 101.26 100.24 101.14 0.4M
2025-02-04 100.14 100.63 99.82 100.51 0.6M
2025-02-03 98.97 100.35 98.25 99.92 0.5M
2025-01-31 102.59 102.67 101.01 101.24 0.4M
2025-01-30 101.95 102.87 101.65 102.36 0.4M
2025-01-29 101.86 102.20 100.68 101.12 0.3M
2025-01-28 102.42 102.89 101.66 102.57 0.4M
2025-01-27 102.28 103.06 101.62 101.97 0.4M
2025-01-24 104.09 104.16 103.47 103.87 0.7M
2025-01-23 103.55 104.09 102.83 104.04 0.7M
2025-01-22 104.36 104.47 103.62 103.88 0.4M
2025-01-21 103.29 104.10 103.04 103.94 0.8M
2025-01-17 103.09 103.09 102.13 102.32 0.5M
2025-01-16 101.31 102.26 100.91 102.03 0.4M
2025-01-15 101.72 101.81 100.75 101.19 0.4M
2025-01-14 99.13 99.65 98.44 99.51 0.4M
2025-01-13 97.01 98.17 96.54 98.11 0.4M
2025-01-10 98.36 98.45 97.51 98.00 0.7M
2025-01-08 98.41 99.36 97.85 99.30 0.4M
2025-01-07 100.15 100.15 98.32 98.88 0.6M
2025-01-06 100.26 100.98 99.55 99.82 0.5M
2025-01-03 98.89 99.83 98.26 99.69 1.0M
2025-01-02 99.25 99.69 97.91 98.42 0.3M