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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 69.05 69.12 68.36 69.07 0.0M
2022-12-29 68.59 69.65 68.59 69.28 0.0M
2022-12-28 69.88 69.88 68.05 68.05 0.1M
2022-12-27 69.77 70.10 69.35 69.78 0.0M
2022-12-23 69.08 69.72 68.84 69.55 0.1M
2022-12-22 69.67 69.67 68.00 69.04 0.2M
2022-12-21 69.60 70.31 69.27 70.11 0.0M
2022-12-20 68.30 69.09 68.30 68.61 0.0M
2022-12-19 69.12 69.12 68.02 68.26 0.0M
2022-12-16 69.64 69.75 68.90 69.31 0.0M
2022-12-15 70.97 70.97 69.93 70.12 0.0M
2022-12-14 72.01 72.75 71.50 71.76 0.0M
2022-12-13 74.37 74.37 71.98 72.16 0.0M
2022-12-12 71.59 72.17 71.23 72.04 0.0M
2022-12-09 72.18 72.21 71.26 71.26 0.0M
2022-12-08 72.19 72.70 71.90 72.16 0.1M
2022-12-07 71.20 72.19 71.20 71.60 0.0M
2022-12-06 72.33 72.40 70.96 71.55 0.0M
2022-12-05 74.12 74.12 72.03 72.30 0.1M
2022-12-02 73.99 74.85 73.78 74.40 0.0M
2022-12-01 74.77 75.03 73.89 74.35 0.0M
2022-11-30 73.13 74.36 72.10 74.25 0.0M
2022-11-29 72.87 73.20 72.71 72.89 0.0M
2022-11-28 74.14 74.14 72.48 72.66 0.0M
2022-11-25 74.22 74.40 73.93 74.14 0.0M
2022-11-23 74.05 74.46 73.75 73.94 0.0M
2022-11-22 73.29 74.17 73.15 74.15 0.0M
2022-11-21 72.69 72.91 72.30 72.68 0.0M
2022-11-18 73.67 73.67 72.08 72.82 0.0M
2022-11-17 72.23 72.48 71.57 72.39 0.0M
2022-11-16 74.17 74.17 72.48 72.68 0.0M
2022-11-15 74.38 74.66 73.41 73.91 0.0M
2022-11-14 74.49 74.49 72.60 72.64 0.1M
2022-11-11 73.95 74.14 73.35 73.35 0.1M
2022-11-10 72.54 73.13 71.74 73.00 0.0M
2022-11-09 70.07 70.28 68.90 68.93 0.0M
2022-11-08 70.11 70.92 69.51 70.14 0.0M
2022-11-07 69.71 69.94 69.09 69.77 0.0M
2022-11-04 70.24 70.24 68.20 69.16 0.0M
2022-11-03 68.58 68.58 66.90 67.97 0.0M
2022-11-02 69.73 70.46 68.05 68.11 0.0M
2022-11-01 70.18 70.60 69.82 70.24 0.0M
2022-10-31 69.37 70.14 69.37 69.78 0.0M
2022-10-28 68.78 69.84 68.56 69.84 0.0M
2022-10-27 69.19 69.56 68.54 68.54 0.0M
2022-10-26 69.00 69.86 68.57 68.60 0.1M
2022-10-25 68.12 68.88 68.12 68.76 0.0M
2022-10-24 67.08 67.56 66.76 67.30 0.0M
2022-10-21 65.32 66.84 64.90 66.76 0.0M
2022-10-20 66.21 66.68 64.76 64.85 0.0M
2022-10-19 66.39 66.89 65.28 65.87 0.1M
2022-10-18 67.52 67.83 66.38 66.94 0.0M
2022-10-17 65.84 66.31 65.62 66.11 0.1M
2022-10-14 66.50 66.83 64.20 64.37 0.0M
2022-10-13 63.10 66.35 63.10 66.09 0.0M
2022-10-12 64.69 65.10 64.24 64.64 0.0M
2022-10-11 64.41 65.70 64.13 64.81 0.0M
2022-10-10 64.96 65.06 64.13 64.67 0.0M
2022-10-07 65.57 65.57 64.44 64.72 0.0M
2022-10-06 66.51 66.66 66.05 66.32 0.0M
2022-10-05 66.00 66.76 65.58 66.45 0.1M
2022-10-04 65.42 66.55 65.42 66.55 0.0M
2022-10-03 63.34 64.58 63.03 64.25 0.0M
2022-09-30 62.71 63.51 62.27 62.29 0.0M
2022-09-29 63.12 63.12 62.20 62.71 0.0M
2022-09-28 62.51 64.07 62.51 63.99 0.1M
2022-09-27 62.84 62.96 61.49 62.14 0.0M
2022-09-26 62.52 63.33 62.10 62.10 0.0M
2022-09-23 63.75 63.75 61.98 62.80 0.0M
2022-09-22 65.17 65.17 63.93 64.20 0.0M
2022-09-21 66.52 67.16 65.39 65.50 0.0M
2022-09-20 66.43 66.43 65.58 66.13 0.0M
2022-09-19 65.37 67.29 65.37 67.14 0.0M
2022-09-16 66.52 66.72 65.76 66.18 0.0M
2022-09-15 67.36 68.07 67.15 67.41 0.0M
2022-09-14 67.90 67.90 66.86 67.45 0.0M
2022-09-13 68.66 68.83 67.65 67.69 0.0M
2022-09-12 70.29 71.06 70.12 70.43 0.0M
2022-09-09 69.05 70.00 68.99 69.95 0.0M
2022-09-08 67.14 68.43 67.11 68.43 0.0M
2022-09-07 65.99 67.73 65.99 67.58 0.0M
2022-09-06 66.85 66.85 65.86 66.05 0.0M
2022-09-02 67.83 68.10 66.45 66.57 0.0M
2022-09-01 66.95 66.95 66.24 66.95 0.0M
2022-08-31 68.63 68.63 67.63 67.77 0.0M
2022-08-30 69.82 69.82 68.20 68.26 0.0M
2022-08-29 69.17 69.85 69.00 69.27 0.0M
2022-08-26 72.07 72.11 69.76 69.76 0.0M
2022-08-25 71.26 72.06 71.03 71.92 0.0M
2022-08-24 70.30 70.88 70.30 70.52 0.0M
2022-08-23 70.62 71.33 70.36 70.51 0.0M
2022-08-22 71.15 71.15 70.34 70.56 0.0M
2022-08-19 72.88 72.95 72.01 72.22 0.0M
2022-08-18 72.91 73.47 72.91 73.29 0.1M
2022-08-17 73.03 73.21 72.43 72.77 0.0M
2022-08-16 72.83 74.15 72.83 73.87 0.0M
2022-08-15 72.37 73.27 72.37 73.09 0.0M
2022-08-12 72.31 73.09 71.97 72.97 0.0M
2022-08-11 72.03 72.67 71.69 71.69 0.0M
2022-08-10 71.03 71.43 70.87 71.21 0.0M
2022-08-09 70.33 70.33 69.17 69.39 0.0M
2022-08-08 70.60 70.95 70.06 70.16 0.1M
2022-08-05 69.13 70.15 69.09 69.95 0.0M
2022-08-04 70.20 70.22 69.78 69.79 0.0M
2022-08-03 70.50 70.50 69.59 70.40 0.0M
2022-08-02 70.10 70.37 69.43 69.63 0.0M
2022-08-01 70.58 70.83 69.92 70.56 0.0M
2022-07-29 70.17 70.73 69.42 70.65 0.0M
2022-07-28 69.08 69.33 67.94 69.33 0.0M
2022-07-27 67.68 68.91 67.31 68.38 0.0M
2022-07-26 66.98 67.28 66.73 66.98 0.0M
2022-07-25 67.50 67.67 67.18 67.51 0.0M
2022-07-22 68.38 68.38 66.70 67.18 0.0M
2022-07-21 67.34 68.13 67.13 68.10 0.0M
2022-07-20 66.72 67.81 66.54 67.81 0.0M
2022-07-19 65.55 66.79 65.44 66.63 0.0M
2022-07-18 65.52 65.52 64.27 64.55 0.0M
2022-07-15 64.17 64.54 63.34 64.46 0.0M
2022-07-14 62.79 63.17 62.24 63.11 0.0M
2022-07-13 63.70 64.46 63.49 64.32 0.0M
2022-07-12 64.75 65.43 64.24 64.53 0.0M
2022-07-11 65.01 65.09 64.65 64.65 0.0M
2022-07-08 65.43 65.84 65.04 65.36 0.0M
2022-07-07 65.21 65.81 64.95 65.53 0.0M
2022-07-06 64.45 64.87 63.54 64.04 0.0M
2022-07-05 63.27 64.34 62.70 64.34 0.0M
2022-07-01 63.40 64.35 63.02 64.30 0.0M
2022-06-30 63.55 64.35 62.63 63.57 0.0M
2022-06-29 64.76 64.76 63.86 64.13 0.1M
2022-06-28 66.09 66.47 64.72 64.72 0.0M
2022-06-27 66.13 66.13 65.19 65.62 0.0M
2022-06-24 63.72 65.58 63.72 65.58 0.0M
2022-06-23 63.49 63.49 62.36 63.12 0.2M
2022-06-22 62.31 63.48 62.31 63.17 0.0M
2022-06-21 63.41 63.93 63.06 63.37 0.0M
2022-06-17 62.24 63.47 62.24 62.89 0.0M
2022-06-16 63.85 63.85 61.78 62.01 0.0M
2022-06-15 65.00 66.16 64.57 65.37 0.0M
2022-06-14 64.94 65.22 64.16 64.63 0.0M
2022-06-13 65.28 65.51 64.11 64.42 0.1M
2022-06-10 68.24 68.38 67.09 67.21 0.0M
2022-06-09 70.58 70.64 69.32 69.32 0.0M
2022-06-08 71.65 71.67 70.68 70.90 0.0M
2022-06-07 70.39 72.03 70.34 71.99 0.1M
2022-06-06 71.65 71.73 71.09 71.29 0.0M
2022-06-03 70.92 71.13 70.62 70.87 0.0M
2022-06-02 70.10 71.76 70.10 71.64 0.0M
2022-06-01 70.84 70.96 69.03 69.85 0.0M
2022-05-31 70.83 71.10 70.05 70.57 0.0M
2022-05-27 70.39 71.41 70.39 71.40 0.0M
2022-05-26 68.42 70.33 68.42 69.98 0.0M
2022-05-25 65.75 68.41 65.53 67.91 0.0M
2022-05-24 66.68 66.68 65.07 66.06 0.1M
2022-05-23 67.58 67.91 66.76 67.28 0.0M
2022-05-20 67.41 67.68 65.11 66.58 0.0M
2022-05-19 66.36 67.85 66.35 66.78 0.1M
2022-05-18 69.28 69.28 66.91 67.35 0.0M
2022-05-17 69.64 70.34 68.80 70.23 0.0M
2022-05-16 68.69 68.72 67.82 68.04 0.0M
2022-05-13 68.49 69.52 68.27 68.65 0.0M
2022-05-12 66.10 67.80 65.87 67.22 0.2M
2022-05-11 67.73 68.99 66.31 66.44 0.0M
2022-05-10 69.25 69.25 66.94 68.07 0.0M
2022-05-09 68.96 69.56 68.35 68.54 0.0M
2022-05-06 71.07 71.07 69.22 70.24 0.0M
2022-05-05 74.89 74.89 70.81 71.46 0.0M
2022-05-04 72.17 74.34 71.52 74.03 0.0M
2022-05-03 71.96 72.33 70.88 72.18 0.0M
2022-05-02 70.28 71.15 69.30 71.15 0.0M
2022-04-29 72.16 72.16 69.90 70.16 0.0M
2022-04-28 71.23 72.12 69.89 71.81 0.0M
2022-04-27 70.61 71.31 70.00 70.59 0.0M
2022-04-26 71.99 72.12 70.25 70.32 0.0M
2022-04-25 71.64 72.77 70.64 72.50 0.0M
2022-04-22 73.51 73.63 71.91 71.91 0.0M
2022-04-21 76.00 76.11 73.57 73.91 0.0M
2022-04-20 75.96 76.19 75.25 75.42 0.0M
2022-04-19 72.75 75.18 72.75 75.04 0.0M
2022-04-18 73.31 73.37 72.43 73.00 0.0M
2022-04-14 73.99 74.29 73.21 73.28 0.0M
2022-04-13 72.75 73.81 72.75 73.68 0.0M
2022-04-12 73.58 74.19 72.30 72.63 0.0M
2022-04-11 73.12 73.81 72.65 72.68 0.0M
2022-04-08 72.67 73.67 72.52 72.81 0.1M
2022-04-07 73.05 73.34 71.86 72.81 0.0M
2022-04-06 73.48 73.67 72.57 72.89 0.0M
2022-04-05 76.48 76.48 74.17 74.19 0.0M
2022-04-04 75.88 76.08 75.16 75.76 0.1M
2022-04-01 76.61 76.63 75.22 75.52 0.1M
2022-03-31 76.99 77.31 75.53 75.54 0.0M
2022-03-30 78.68 78.68 76.81 77.00 0.0M
2022-03-29 78.23 79.06 77.77 78.70 0.0M
2022-03-28 76.69 77.06 75.86 77.01 0.0M
2022-03-25 76.50 76.88 76.11 76.88 0.0M
2022-03-24 75.64 76.16 75.41 76.09 0.0M
2022-03-23 76.64 76.75 75.44 75.52 0.0M
2022-03-22 77.29 77.74 76.83 77.23 0.0M
2022-03-21 76.93 77.14 75.72 76.38 0.0M
2022-03-18 76.57 77.34 75.78 77.09 0.0M
2022-03-17 76.23 76.45 75.53 76.33 0.0M
2022-03-16 75.24 76.16 74.14 75.86 0.0M
2022-03-15 73.19 73.90 72.74 73.81 0.0M
2022-03-14 74.03 74.27 72.36 72.65 0.0M
2022-03-11 74.77 74.77 73.09 73.12 0.0M
2022-03-10 73.30 73.86 72.77 73.81 0.0M
2022-03-09 72.94 74.28 72.94 73.69 0.0M
2022-03-08 71.08 73.37 70.94 71.42 0.0M
2022-03-07 73.87 73.87 70.84 70.84 0.1M
2022-03-04 75.22 75.22 73.45 73.97 0.0M
2022-03-03 77.00 77.00 75.44 76.10 0.0M
2022-03-02 74.96 77.97 74.96 77.01 0.1M
2022-03-01 76.29 76.29 73.69 74.20 0.0M
2022-02-28 74.87 76.21 74.87 76.08 0.0M
2022-02-25 74.08 76.24 74.00 76.12 0.0M
2022-02-24 71.63 74.29 71.16 73.97 0.0M
2022-02-23 75.06 75.17 73.32 73.33 0.0M
2022-02-22 75.04 76.21 74.08 74.79 0.0M
2022-02-18 75.80 76.71 75.59 75.61 0.0M
2022-02-17 77.36 77.66 76.02 76.02 0.0M
2022-02-16 77.67 78.65 77.67 78.45 0.0M
2022-02-15 76.88 78.20 76.88 78.11 0.0M
2022-02-14 76.54 77.38 75.74 76.03 0.0M
2022-02-11 77.73 78.18 76.24 76.53 0.0M
2022-02-10 77.23 79.50 77.11 77.41 0.0M
2022-02-09 78.27 78.50 78.06 78.35 0.0M
2022-02-08 75.62 77.51 75.62 77.39 0.0M
2022-02-07 75.49 76.13 75.18 75.43 0.0M
2022-02-04 75.21 76.10 74.75 75.73 0.0M
2022-02-03 75.70 76.72 75.25 75.29 0.2M
2022-02-02 76.79 76.82 76.00 76.36 0.0M
2022-02-01 75.95 76.83 75.32 76.81 0.0M
2022-01-31 73.53 75.64 73.53 75.58 0.0M
2022-01-28 72.86 74.23 72.04 74.23 0.0M
2022-01-27 74.86 75.15 72.43 72.72 0.0M
2022-01-26 75.44 76.32 73.04 73.37 0.0M
2022-01-25 74.33 75.53 73.06 74.27 0.1M
2022-01-24 73.04 75.79 72.03 75.64 0.1M
2022-01-21 75.00 75.69 73.97 74.04 0.0M
2022-01-20 77.06 78.06 75.16 75.16 0.0M
2022-01-19 78.58 78.58 76.84 76.84 0.1M
2022-01-18 78.99 79.25 78.08 78.08 0.0M
2022-01-14 79.30 80.09 78.83 79.98 0.0M
2022-01-13 81.18 81.46 80.24 80.25 0.0M
2022-01-12 80.79 81.25 80.15 80.48 0.0M
2022-01-11 80.04 80.57 79.17 80.53 0.0M
2022-01-10 79.34 79.86 78.32 79.86 0.0M
2022-01-07 80.57 80.82 79.51 80.06 0.0M
2022-01-06 79.44 80.77 79.44 80.31 0.0M
2022-01-05 81.59 81.74 79.53 79.53 0.1M
2022-01-04 81.20 81.54 80.93 81.30 0.1M
2022-01-03 80.69 81.30 80.02 80.45 0.1M