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
2023-12-29 89.46 89.55 88.63 88.71 0.2M
2023-12-28 89.66 89.79 89.17 89.49 0.2M
2023-12-27 89.85 90.09 89.57 89.63 0.2M
2023-12-26 89.52 90.02 89.22 89.74 0.1M
2023-12-22 89.41 89.64 88.88 89.35 1.4M
2023-12-21 88.77 89.06 88.23 88.97 0.3M
2023-12-20 89.14 90.27 87.94 88.00 0.3M
2023-12-19 88.78 89.44 88.64 89.42 0.3M
2023-12-18 88.34 88.56 87.86 88.30 0.2M
2023-12-15 88.97 89.03 88.04 88.15 0.2M
2023-12-14 87.40 88.90 87.40 88.81 0.3M
2023-12-13 84.59 86.24 83.86 86.24 0.3M
2023-12-12 84.74 84.90 84.17 84.54 0.2M
2023-12-11 84.25 84.86 84.19 84.75 0.2M
2023-12-08 83.95 84.87 83.95 84.42 0.6M
2023-12-07 83.89 84.04 83.50 83.94 0.2M
2023-12-06 84.18 84.77 83.47 83.59 0.4M
2023-12-05 84.32 84.33 83.54 83.75 0.1M
2023-12-04 84.32 84.66 83.94 84.51 0.2M
2023-12-01 82.76 84.43 82.48 84.24 0.1M
2023-11-30 82.67 82.79 82.05 82.79 0.4M
2023-11-29 82.77 83.00 82.10 82.25 0.3M
2023-11-28 83.13 83.17 82.19 82.32 0.3M
2023-11-27 82.86 83.37 82.61 83.28 0.1M
2023-11-24 82.75 83.30 82.75 83.23 0.0M
2023-11-22 82.83 83.23 82.42 82.81 0.2M
2023-11-21 82.69 82.78 82.35 82.51 0.3M
2023-11-20 82.73 83.07 82.31 82.86 0.3M
2023-11-17 82.33 82.85 82.32 82.70 0.2M
2023-11-16 82.40 82.86 81.66 81.95 0.2M
2023-11-15 82.93 83.73 82.44 82.56 0.3M
2023-11-14 81.49 82.84 81.06 82.81 0.2M
2023-11-13 79.53 79.99 79.32 79.73 0.2M
2023-11-10 78.94 79.88 78.66 79.86 0.1M
2023-11-09 79.70 79.70 78.31 78.47 0.4M
2023-11-08 79.76 79.93 79.05 79.24 0.3M
2023-11-07 79.77 79.82 79.24 79.74 0.2M
2023-11-06 80.86 80.86 79.55 79.95 0.1M
2023-11-03 79.90 81.17 79.90 80.71 0.2M
2023-11-02 78.41 79.05 78.29 79.04 0.2M
2023-11-01 76.37 77.55 76.00 77.50 0.2M
2023-10-31 75.98 76.75 75.92 76.55 0.2M
2023-10-30 76.20 76.55 75.29 75.88 0.1M
2023-10-27 76.51 76.54 75.47 75.71 0.1M
2023-10-26 76.23 76.89 75.93 76.36 0.2M
2023-10-25 76.99 77.14 75.69 76.01 0.2M
2023-10-24 77.50 77.82 77.00 77.33 0.2M
2023-10-23 77.14 77.53 76.54 76.73 0.2M
2023-10-20 78.48 78.49 77.23 77.38 0.5M
2023-10-19 79.33 79.59 77.97 78.30 1.4M
2023-10-18 80.78 80.78 79.34 79.48 0.3M
2023-10-17 80.24 81.70 80.24 81.47 0.4M
2023-10-16 80.22 80.79 79.89 80.56 0.4M
2023-10-13 80.33 80.37 79.10 79.44 0.1M
2023-10-12 81.78 81.78 79.65 80.15 0.4M
2023-10-11 81.37 81.77 80.95 81.69 0.3M
2023-10-10 81.00 81.85 80.89 81.25 0.1M
2023-10-09 79.51 80.79 79.29 80.65 0.1M
2023-10-06 78.54 80.21 78.37 79.78 0.2M
2023-10-05 78.79 79.14 78.32 78.82 0.2M
2023-10-04 78.54 78.94 77.89 78.87 0.1M
2023-10-03 79.43 79.54 77.93 78.12 0.3M
2023-10-02 80.58 80.60 79.34 79.70 0.2M
2023-09-29 81.66 81.66 80.37 80.54 0.1M
2023-09-28 80.01 81.29 79.99 81.02 0.1M
2023-09-27 79.59 80.24 79.34 79.93 0.4M
2023-09-26 79.48 79.86 78.87 78.95 0.3M
2023-09-25 78.79 80.13 78.79 79.88 0.1M
2023-09-22 79.48 79.65 79.08 79.27 0.1M
2023-09-21 80.31 80.31 79.01 79.11 0.2M
2023-09-20 81.71 82.13 80.63 80.77 0.3M
2023-09-19 81.87 81.87 80.93 81.36 0.2M
2023-09-18 81.72 81.95 81.33 81.77 0.1M
2023-09-15 82.48 82.48 81.14 81.65 0.1M
2023-09-14 82.40 82.77 82.00 82.77 0.1M
2023-09-13 82.44 82.44 81.19 81.77 0.2M
2023-09-12 82.45 82.79 82.04 82.31 0.2M
2023-09-11 83.06 83.06 82.27 82.54 0.3M
2023-09-08 82.35 82.89 82.15 82.42 0.1M
2023-09-07 82.63 82.63 81.75 82.31 0.1M
2023-09-06 82.95 83.32 82.24 82.76 0.1M
2023-09-05 84.98 84.98 82.63 82.89 0.2M
2023-09-01 84.88 85.20 84.51 85.08 0.1M
2023-08-31 84.30 84.40 83.87 84.25 0.1M
2023-08-30 83.86 84.34 83.42 84.13 0.2M
2023-08-29 82.21 83.73 81.88 83.73 0.2M
2023-08-28 81.90 82.53 81.84 82.22 0.1M
2023-08-25 81.45 81.68 80.24 81.35 0.1M
2023-08-24 81.95 82.19 80.96 81.03 0.1M
2023-08-23 81.06 82.04 80.75 81.99 0.1M
2023-08-22 81.40 81.45 80.77 80.92 0.2M
2023-08-21 81.27 82.52 80.36 81.10 0.1M
2023-08-18 80.29 81.08 80.00 80.99 0.1M
2023-08-17 82.60 82.61 80.69 80.82 0.1M
2023-08-16 82.99 83.44 82.16 82.24 0.1M
2023-08-15 83.64 83.64 82.75 82.92 0.1M
2023-08-14 83.34 83.99 82.91 83.99 0.1M
2023-08-11 83.24 83.75 83.24 83.54 0.1M
2023-08-10 83.92 84.49 82.81 83.44 0.1M
2023-08-09 83.70 83.82 83.09 83.43 0.1M
2023-08-08 83.31 83.62 82.41 83.52 0.1M
2023-08-07 83.48 83.95 83.48 83.91 0.1M
2023-08-04 83.23 83.90 82.77 83.12 0.1M
2023-08-03 82.75 83.21 82.15 82.91 0.1M
2023-08-02 83.27 83.27 82.39 82.96 0.1M
2023-08-01 83.39 83.75 82.76 83.71 0.1M
2023-07-31 83.52 83.75 83.16 83.75 0.2M
2023-07-28 83.35 83.42 82.77 83.25 0.1M
2023-07-27 84.04 84.04 82.25 82.59 0.1M
2023-07-26 83.37 83.64 82.97 83.49 0.1M
2023-07-25 82.89 83.82 82.89 83.45 0.1M
2023-07-24 83.08 83.42 82.71 83.03 0.1M
2023-07-21 83.64 83.64 82.77 82.84 0.1M
2023-07-20 83.97 84.10 82.91 83.17 0.1M
2023-07-19 84.21 84.21 83.46 83.97 0.3M
2023-07-18 82.73 83.95 82.73 83.83 0.1M
2023-07-17 82.10 83.08 81.79 82.96 0.1M
2023-07-14 82.77 82.78 81.72 82.18 0.2M
2023-07-13 82.85 82.85 82.28 82.72 0.2M
2023-07-12 82.75 82.75 82.03 82.43 0.1M
2023-07-11 81.07 81.74 81.07 81.64 0.2M
2023-07-10 79.60 80.94 79.60 80.94 0.1M
2023-07-07 80.83 80.83 79.26 79.64 0.1M
2023-07-06 79.72 79.72 78.25 79.02 0.1M
2023-07-05 80.76 80.76 79.91 80.14 0.1M
2023-07-03 80.93 81.11 80.60 80.92 0.1M
2023-06-30 80.67 81.30 80.49 80.71 0.1M
2023-06-29 79.34 80.25 79.05 80.25 0.1M
2023-06-28 79.06 79.14 78.53 79.04 0.1M
2023-06-27 77.84 79.03 77.50 79.03 0.1M
2023-06-26 77.29 78.54 77.08 77.54 0.1M
2023-06-23 77.00 77.43 76.70 77.16 0.1M
2023-06-22 77.93 77.93 77.13 77.72 0.1M
2023-06-21 77.77 78.24 77.44 78.04 0.1M
2023-06-20 77.88 77.91 77.25 77.80 0.1M
2023-06-16 78.77 78.78 77.84 78.15 0.1M
2023-06-15 77.28 78.46 77.27 78.26 0.1M
2023-06-14 78.13 78.35 76.97 77.21 0.1M
2023-06-13 77.40 78.01 77.18 77.67 0.1M
2023-06-12 76.53 77.06 76.15 76.84 0.1M
2023-06-09 77.18 77.18 76.28 76.40 0.1M
2023-06-08 77.34 77.34 76.67 76.93 0.1M
2023-06-07 76.50 77.46 76.16 77.38 0.1M
2023-06-06 74.58 76.14 74.49 76.14 0.1M
2023-06-05 75.28 75.28 74.07 74.46 0.1M
2023-06-02 74.02 75.41 73.81 75.41 0.1M
2023-06-01 72.76 73.17 72.02 72.89 0.1M
2023-05-31 73.31 73.31 71.87 72.63 0.1M
2023-05-30 74.23 74.26 73.16 73.58 0.1M
2023-05-26 73.15 74.10 72.94 74.03 0.1M
2023-05-25 73.29 73.40 72.63 73.29 0.2M
2023-05-24 73.52 73.52 72.76 73.31 0.1M
2023-05-23 74.64 74.75 73.45 73.64 0.1M
2023-05-22 74.55 74.86 74.16 74.63 0.1M
2023-05-19 75.37 75.37 73.93 74.24 0.1M
2023-05-18 73.79 75.01 73.54 74.96 0.2M
2023-05-17 73.24 73.92 72.60 73.81 0.1M
2023-05-16 73.66 73.66 72.65 72.71 0.3M
2023-05-15 73.65 73.96 73.05 73.93 0.1M
2023-05-12 73.49 73.80 72.73 73.31 0.0M
2023-05-11 73.24 73.43 72.61 73.15 0.1M
2023-05-10 74.49 74.49 72.77 73.38 0.1M
2023-05-09 73.67 73.83 73.27 73.40 0.1M
2023-05-08 74.14 74.14 73.40 73.76 0.1M
2023-05-05 73.46 74.41 73.38 73.74 0.3M
2023-05-04 73.09 74.79 72.28 72.36 0.2M
2023-05-03 73.51 74.28 73.03 73.10 0.2M
2023-05-02 74.08 74.08 72.41 73.40 0.1M
2023-05-01 73.93 74.59 73.59 74.13 0.0M
2023-04-28 73.04 74.02 72.90 73.85 0.0M
2023-04-27 72.43 73.46 71.76 73.17 0.0M
2023-04-26 72.90 73.03 71.89 72.00 0.7M
2023-04-25 73.85 73.94 72.74 72.74 1.4M
2023-04-24 74.13 74.27 73.80 74.15 0.1M
2023-04-21 73.99 74.19 73.36 73.97 0.0M
2023-04-20 73.73 74.29 73.55 73.75 0.1M
2023-04-19 73.96 74.10 73.50 74.05 0.0M
2023-04-18 74.53 74.63 73.87 74.13 0.0M
2023-04-17 74.05 74.07 73.46 73.93 0.0M
2023-04-14 73.94 74.31 73.25 73.76 0.0M
2023-04-13 73.60 74.00 72.99 73.68 0.1M
2023-04-12 74.37 74.37 73.17 73.24 0.0M
2023-04-11 73.23 73.84 73.02 73.59 0.2M
2023-04-10 71.58 72.82 71.51 72.66 0.1M
2023-04-06 71.83 72.05 71.48 71.58 0.0M
2023-04-05 72.32 72.32 71.30 71.93 0.0M
2023-04-04 74.26 74.26 72.26 72.46 0.2M
2023-04-03 73.82 74.16 73.06 73.86 0.1M
2023-03-31 72.61 73.50 72.61 73.39 0.0M
2023-03-30 72.39 72.71 71.88 72.07 0.1M
2023-03-29 72.06 72.12 71.57 72.08 0.2M
2023-03-28 71.08 71.58 70.76 71.25 0.0M
2023-03-27 71.02 71.38 70.44 71.00 0.0M
2023-03-24 69.71 70.41 69.08 70.26 0.0M
2023-03-23 70.60 71.70 69.61 70.07 0.3M
2023-03-22 71.98 72.25 70.48 70.48 0.0M
2023-03-21 71.51 72.27 71.51 71.88 0.0M
2023-03-20 69.82 70.87 69.82 70.56 0.2M
2023-03-17 70.64 70.64 69.32 69.51 0.0M
2023-03-16 68.83 71.17 68.72 70.97 0.1M
2023-03-15 69.60 69.98 68.69 69.61 0.0M
2023-03-14 71.54 72.12 70.59 71.37 0.0M
2023-03-13 70.13 71.04 69.45 69.88 0.0M
2023-03-10 73.17 73.17 70.91 71.05 0.0M
2023-03-09 74.74 74.87 73.08 73.08 0.0M
2023-03-08 74.80 74.95 73.96 74.40 0.0M
2023-03-07 75.22 75.42 74.35 74.63 0.0M
2023-03-06 75.92 75.92 74.87 75.05 0.0M
2023-03-03 75.51 76.15 75.14 76.02 0.0M
2023-03-02 74.58 75.33 73.94 75.07 0.0M
2023-03-01 73.96 74.80 73.96 74.58 0.0M
2023-02-28 74.22 74.56 73.86 73.98 0.0M
2023-02-27 74.26 74.76 73.90 74.06 0.0M
2023-02-24 73.51 74.01 72.95 73.83 0.0M
2023-02-23 74.26 74.32 73.04 73.92 0.0M
2023-02-22 73.58 74.06 73.23 73.41 0.0M
2023-02-21 74.72 74.72 73.30 73.30 0.0M
2023-02-17 75.21 75.44 74.89 75.26 0.0M
2023-02-16 75.72 76.57 75.40 75.52 0.0M
2023-02-15 75.63 76.37 75.23 76.15 0.0M
2023-02-14 75.26 76.35 75.13 75.94 0.1M
2023-02-13 74.98 75.85 74.49 75.77 0.0M
2023-02-10 74.39 74.83 74.22 74.83 0.0M
2023-02-09 76.00 76.00 74.16 74.36 0.1M
2023-02-08 76.29 76.29 75.14 75.33 0.1M
2023-02-07 76.01 76.94 75.27 76.67 0.0M
2023-02-06 76.99 76.99 75.67 75.94 0.1M
2023-02-03 76.82 77.76 76.82 77.02 0.1M
2023-02-02 76.83 77.80 76.72 77.13 0.1M
2023-02-01 75.03 76.97 74.70 76.35 0.1M
2023-01-31 73.58 75.26 73.58 75.24 0.0M
2023-01-30 73.65 74.46 73.51 73.51 0.0M
2023-01-27 74.35 74.89 73.95 74.36 0.0M
2023-01-26 73.92 74.38 73.40 74.36 0.0M
2023-01-25 72.62 73.68 72.44 73.58 0.1M
2023-01-24 73.54 73.81 72.97 73.43 0.0M
2023-01-23 72.73 73.78 72.72 73.58 0.0M
2023-01-20 71.83 72.66 71.58 72.66 0.1M
2023-01-19 71.62 71.95 71.11 71.37 0.0M
2023-01-18 73.24 74.11 72.25 72.41 0.0M
2023-01-17 73.21 73.64 72.81 72.83 0.0M
2023-01-13 72.62 73.55 72.62 73.53 0.0M
2023-01-12 72.75 73.13 72.13 72.85 0.0M
2023-01-11 71.94 72.42 71.78 72.32 0.1M
2023-01-10 70.79 71.49 70.41 71.49 0.0M
2023-01-09 71.04 71.66 70.73 70.73 0.0M
2023-01-06 69.49 70.57 69.21 70.37 0.0M
2023-01-05 69.29 69.29 68.49 68.72 0.0M
2023-01-04 68.90 69.79 68.85 69.48 0.0M
2023-01-03 69.37 69.67 68.00 68.44 0.1M