Invesco S

XMMO
🏛️ アメリカ →
134.62
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 89.95 90.50 89.26 89.81 0.0M
2023-12-28 90.32 90.58 89.98 90.24 0.0M
2023-12-27 90.53 90.71 90.14 90.28 0.0M
2023-12-26 90.17 90.68 89.80 90.45 0.0M
2023-12-22 89.99 90.08 89.51 90.03 0.1M
2023-12-21 89.48 89.76 88.89 89.76 0.0M
2023-12-20 89.29 90.31 88.42 88.59 0.1M
2023-12-19 89.49 89.90 89.06 89.81 0.1M
2023-12-18 89.04 89.18 88.59 88.79 0.1M
2023-12-15 89.14 89.50 88.40 88.40 0.1M
2023-12-14 88.36 89.48 88.25 89.08 0.0M
2023-12-13 86.17 87.19 85.18 86.84 0.1M
2023-12-12 85.51 86.26 85.25 85.88 0.0M
2023-12-11 85.19 85.78 85.13 85.45 0.0M
2023-12-08 84.36 85.24 84.36 84.97 0.0M
2023-12-07 84.00 84.41 83.66 84.23 0.0M
2023-12-06 85.03 85.05 83.82 83.82 0.0M
2023-12-05 84.49 84.83 84.12 84.37 0.1M
2023-12-04 84.43 85.27 84.25 85.12 0.1M
2023-12-01 82.80 84.64 82.72 84.62 0.1M
2023-11-30 82.87 82.87 82.25 82.80 0.0M
2023-11-29 83.18 83.24 82.25 82.63 0.0M
2023-11-28 84.12 84.12 82.64 82.70 0.0M
2023-11-27 83.72 84.35 82.95 84.11 0.0M
2023-11-24 83.36 83.98 83.25 83.90 0.0M
2023-11-22 83.53 83.98 83.22 83.36 0.0M
2023-11-21 83.23 83.53 83.04 83.12 0.0M
2023-11-20 82.51 83.45 82.51 83.35 0.0M
2023-11-17 82.14 83.00 82.14 82.55 0.0M
2023-11-16 82.59 82.73 81.53 81.81 0.1M
2023-11-15 83.28 83.70 82.44 82.55 0.0M
2023-11-14 81.74 83.22 81.54 83.13 0.1M
2023-11-13 79.88 80.45 79.69 80.18 0.0M
2023-11-10 79.21 80.08 79.02 79.91 0.0M
2023-11-09 79.83 79.88 78.74 79.00 0.0M
2023-11-08 79.60 79.95 79.08 79.41 0.1M
2023-11-07 79.14 79.66 78.91 79.32 0.1M
2023-11-06 79.46 79.46 78.94 79.06 0.1M
2023-11-03 79.02 79.93 79.01 79.46 0.0M
2023-11-02 78.25 78.44 77.52 78.00 1.2M
2023-11-01 76.15 77.23 75.65 77.23 0.1M
2023-10-31 75.69 76.34 75.45 76.22 0.1M
2023-10-30 75.60 75.84 74.97 75.54 0.1M
2023-10-27 75.49 75.63 74.39 74.81 0.1M
2023-10-26 74.99 75.73 74.81 75.09 0.1M
2023-10-25 75.61 75.82 74.93 75.05 0.1M
2023-10-24 76.24 76.77 75.95 76.19 0.0M
2023-10-23 75.80 76.55 75.61 75.89 0.1M
2023-10-20 77.25 77.33 76.00 76.13 0.1M
2023-10-19 78.51 78.73 77.01 77.18 0.1M
2023-10-18 80.22 80.22 78.58 78.68 0.1M
2023-10-17 79.39 81.33 79.39 81.00 0.0M
2023-10-16 79.03 80.14 79.03 79.72 0.0M
2023-10-13 79.62 79.62 78.40 78.63 0.1M
2023-10-12 81.85 81.85 79.20 79.64 0.0M
2023-10-11 81.58 81.78 80.87 81.64 0.0M
2023-10-10 80.76 81.94 80.63 81.26 0.0M
2023-10-09 79.28 80.57 79.28 80.52 0.0M
2023-10-06 78.55 80.18 78.55 79.90 0.0M
2023-10-05 79.16 79.61 78.66 78.96 0.0M
2023-10-04 78.83 79.52 78.26 79.46 0.0M
2023-10-03 79.62 79.83 78.09 78.46 0.0M
2023-10-02 80.59 80.63 79.51 80.01 0.0M
2023-09-29 81.48 81.64 80.33 80.51 0.0M
2023-09-28 79.55 81.28 79.55 81.00 0.0M
2023-09-27 78.89 79.70 78.75 79.34 0.0M
2023-09-26 79.50 79.50 78.48 78.61 0.1M
2023-09-25 79.08 79.95 78.95 79.79 0.0M
2023-09-22 79.35 79.49 78.96 79.15 0.0M
2023-09-21 80.21 80.21 78.90 78.97 0.0M
2023-09-20 81.72 81.89 80.46 80.46 0.0M
2023-09-19 81.37 81.42 80.81 81.37 0.0M
2023-09-18 80.90 81.52 80.86 81.15 0.1M
2023-09-15 81.57 81.69 80.71 81.21 0.0M
2023-09-14 81.54 82.12 81.53 81.79 0.0M
2023-09-13 81.65 81.79 80.55 81.05 0.0M
2023-09-12 80.95 81.94 80.95 81.64 0.0M
2023-09-11 81.45 81.69 80.85 81.13 0.0M
2023-09-08 81.15 81.52 80.98 80.99 0.0M
2023-09-07 81.20 81.84 80.48 80.87 0.0M
2023-09-06 81.39 81.84 81.02 81.53 0.0M
2023-09-05 83.08 83.08 81.40 81.65 0.0M
2023-09-01 83.17 83.37 82.77 83.27 0.0M
2023-08-31 82.75 82.96 82.46 82.46 0.0M
2023-08-30 82.53 83.09 82.40 82.75 0.0M
2023-08-29 81.69 82.51 81.55 82.51 0.0M
2023-08-28 81.32 82.13 81.32 81.57 0.0M
2023-08-25 80.88 81.56 80.42 81.21 0.0M
2023-08-24 81.18 81.70 80.54 80.54 0.0M
2023-08-23 81.04 81.48 80.62 81.23 0.0M
2023-08-22 81.47 81.47 80.62 81.04 0.0M
2023-08-21 80.87 81.27 80.30 81.19 0.1M
2023-08-18 80.18 80.96 80.00 80.82 0.0M
2023-08-17 81.60 81.60 80.10 80.39 0.0M
2023-08-16 81.56 81.99 81.00 81.00 0.1M
2023-08-15 81.68 81.82 81.21 81.30 0.1M
2023-08-14 81.53 82.37 81.37 82.30 0.0M
2023-08-11 81.45 81.89 81.45 81.57 0.0M
2023-08-10 82.03 82.31 81.18 81.77 0.0M
2023-08-09 82.35 82.35 81.40 81.70 0.0M
2023-08-08 82.02 82.34 81.57 82.22 0.0M
2023-08-07 82.33 82.84 82.16 82.68 0.1M
2023-08-04 82.37 83.00 81.87 82.06 0.1M
2023-08-03 82.00 82.23 81.32 81.89 0.0M
2023-08-02 82.22 82.78 81.96 82.03 0.0M
2023-08-01 82.30 82.97 82.30 82.82 0.1M
2023-07-31 82.89 83.14 82.40 82.87 0.0M
2023-07-28 82.18 82.86 82.05 82.70 0.0M
2023-07-27 82.87 82.87 81.45 81.56 0.1M
2023-07-26 82.43 82.83 82.23 82.52 0.0M
2023-07-25 82.50 82.96 82.36 82.61 0.1M
2023-07-24 82.56 83.11 82.49 82.70 0.0M
2023-07-21 83.18 83.18 82.47 82.48 0.0M
2023-07-20 82.64 82.94 82.11 82.83 0.1M
2023-07-19 82.55 82.86 82.04 82.54 0.0M
2023-07-18 81.47 82.62 81.34 82.34 0.1M
2023-07-17 80.74 81.67 80.70 81.39 0.0M
2023-07-14 81.13 81.13 80.43 80.67 0.1M
2023-07-13 81.27 81.42 81.09 81.29 0.1M
2023-07-12 81.57 81.57 80.90 80.97 0.0M
2023-07-11 80.06 80.83 80.06 80.68 0.0M
2023-07-10 79.19 80.21 79.17 79.99 0.1M
2023-07-07 79.70 79.94 78.69 79.35 0.1M
2023-07-06 78.44 78.86 77.83 78.48 0.1M
2023-07-05 79.64 79.64 78.99 79.12 0.1M
2023-07-03 79.44 79.99 79.31 79.79 0.0M
2023-06-30 79.57 79.84 79.06 79.52 0.0M
2023-06-29 78.00 78.94 78.00 78.86 0.0M
2023-06-28 78.00 78.15 77.47 77.80 0.1M
2023-06-27 77.38 78.13 77.21 77.88 0.2M
2023-06-26 76.85 77.59 76.85 77.04 0.0M
2023-06-23 76.75 77.49 76.66 76.78 0.0M
2023-06-22 77.33 77.75 76.97 77.23 0.0M
2023-06-21 77.10 77.97 76.82 77.42 0.1M
2023-06-20 77.41 77.41 76.51 77.12 0.1M
2023-06-16 78.26 78.29 77.56 77.72 0.2M
2023-06-15 77.04 78.19 77.04 77.97 0.0M
2023-06-14 77.82 77.96 76.68 77.19 0.1M
2023-06-13 77.55 78.14 77.39 77.58 0.0M
2023-06-12 77.01 77.45 76.67 77.12 0.0M
2023-06-09 77.48 77.48 76.74 76.85 0.0M
2023-06-08 77.13 77.56 76.87 77.35 0.1M
2023-06-07 76.56 77.41 76.56 77.33 0.1M
2023-06-06 74.95 76.41 74.83 76.27 0.0M
2023-06-05 75.56 75.62 74.57 75.09 0.0M
2023-06-02 74.18 75.82 74.18 75.58 0.1M
2023-06-01 72.78 73.72 72.71 73.38 0.1M
2023-05-31 73.34 73.41 72.49 72.70 0.1M
2023-05-30 74.20 74.37 73.55 73.72 0.0M
2023-05-26 73.78 74.42 73.78 74.05 0.1M
2023-05-25 73.45 73.89 73.06 73.69 0.1M
2023-05-24 73.67 73.73 73.23 73.29 0.1M
2023-05-23 74.47 74.77 73.71 73.76 0.1M
2023-05-22 74.46 74.96 74.43 74.71 0.1M
2023-05-19 74.95 75.00 74.10 74.44 0.1M
2023-05-18 74.03 74.82 73.71 74.61 0.1M
2023-05-17 73.97 74.47 73.59 74.21 0.1M
2023-05-16 73.98 73.98 73.37 73.57 0.0M
2023-05-15 73.96 74.54 73.87 74.31 0.0M
2023-05-12 74.32 74.32 73.55 73.92 0.0M
2023-05-11 73.65 73.94 73.37 73.80 0.1M
2023-05-10 74.66 74.66 73.61 74.11 0.3M
2023-05-09 73.70 74.34 73.70 74.00 0.1M
2023-05-08 74.63 74.70 73.88 74.18 0.0M
2023-05-05 73.97 74.65 73.97 74.32 0.1M
2023-05-04 73.76 73.96 72.78 73.04 0.0M
2023-05-03 74.69 75.23 74.13 74.14 0.0M
2023-05-02 74.98 74.98 73.43 74.43 0.1M
2023-05-01 74.87 75.86 74.87 75.21 0.1M
2023-04-28 74.53 75.20 74.46 75.01 0.0M
2023-04-27 74.03 74.78 73.50 74.66 0.1M
2023-04-26 74.75 74.75 73.72 74.10 0.0M
2023-04-25 75.34 75.66 74.65 74.75 0.1M
2023-04-24 75.35 76.11 75.35 75.67 0.0M
2023-04-21 75.63 75.80 74.90 75.65 0.1M
2023-04-20 75.01 75.91 75.01 75.57 0.0M
2023-04-19 75.75 75.75 75.23 75.75 0.1M
2023-04-18 76.21 76.21 75.48 75.96 0.1M
2023-04-17 75.51 75.79 75.23 75.73 0.1M
2023-04-14 75.77 75.89 74.92 75.38 0.0M
2023-04-13 75.46 75.85 74.85 75.61 0.0M
2023-04-12 75.71 75.91 75.17 75.26 0.0M
2023-04-11 74.98 75.55 74.97 75.24 0.2M
2023-04-10 73.40 74.83 73.40 74.73 0.1M
2023-04-06 74.08 74.24 73.73 73.73 0.1M
2023-04-05 73.99 74.36 73.67 74.23 0.1M
2023-04-04 76.08 76.08 73.80 74.16 0.1M
2023-04-03 75.51 76.07 75.01 75.80 0.1M
2023-03-31 74.62 75.50 74.36 75.50 0.0M
2023-03-30 74.51 74.73 73.94 74.37 0.0M
2023-03-29 74.14 74.20 73.70 74.14 0.1M
2023-03-28 73.13 73.90 73.13 73.65 0.0M
2023-03-27 72.85 73.61 72.66 73.37 0.1M
2023-03-24 71.48 72.54 70.78 72.44 0.1M
2023-03-23 72.27 73.14 71.30 71.86 0.0M
2023-03-22 73.78 73.92 72.10 72.20 0.1M
2023-03-21 73.39 73.94 73.24 73.76 0.0M
2023-03-20 71.22 72.84 71.22 72.40 0.0M
2023-03-17 72.84 72.84 71.01 71.28 0.1M
2023-03-16 71.30 73.32 71.14 73.14 0.1M
2023-03-15 72.25 72.65 71.03 72.03 0.1M
2023-03-14 74.65 75.05 73.44 74.16 0.1M
2023-03-13 73.69 74.37 72.62 72.92 0.1M
2023-03-10 76.02 76.02 74.09 74.46 0.2M
2023-03-09 78.21 78.21 76.12 76.21 0.1M
2023-03-08 78.01 78.41 77.36 77.88 0.0M
2023-03-07 79.00 79.16 77.94 78.22 0.0M
2023-03-06 80.02 80.02 78.82 79.05 0.1M
2023-03-03 79.07 79.98 78.67 79.98 0.0M
2023-03-02 78.15 78.90 77.75 78.77 0.1M
2023-03-01 77.53 78.49 77.53 78.20 0.1M
2023-02-28 78.17 78.69 77.69 77.69 0.0M
2023-02-27 78.85 79.21 77.99 78.37 0.0M
2023-02-24 77.22 78.53 77.14 78.39 0.0M
2023-02-23 78.33 78.79 77.50 78.22 0.0M
2023-02-22 77.60 78.51 77.52 77.67 0.0M
2023-02-21 78.68 78.72 77.68 77.91 0.1M
2023-02-17 78.86 79.56 78.75 79.15 0.1M
2023-02-16 79.20 80.14 79.08 79.26 0.1M
2023-02-15 79.28 79.80 78.46 79.57 0.0M
2023-02-14 79.49 80.18 78.80 79.61 0.0M
2023-02-13 79.12 79.58 78.85 79.58 0.1M
2023-02-10 77.90 79.14 77.90 78.99 0.1M
2023-02-09 79.43 79.46 77.86 78.11 0.0M
2023-02-08 79.04 79.44 78.58 78.96 0.1M
2023-02-07 78.92 79.56 78.12 79.56 0.1M
2023-02-06 79.02 79.36 78.31 78.85 0.1M
2023-02-03 79.17 79.69 78.81 79.08 0.1M
2023-02-02 79.83 79.83 78.88 79.36 0.1M
2023-02-01 78.96 79.88 78.07 79.34 0.1M
2023-01-31 77.21 79.08 77.21 79.08 0.1M
2023-01-30 77.87 78.22 77.22 77.28 0.1M
2023-01-27 78.00 78.52 77.77 78.05 0.1M
2023-01-26 78.09 78.33 77.29 78.33 0.0M
2023-01-25 76.55 77.60 76.55 77.57 0.1M
2023-01-24 76.93 77.54 76.93 77.24 0.0M
2023-01-23 76.51 77.47 76.51 77.11 0.1M
2023-01-20 76.08 76.65 75.36 76.65 0.1M
2023-01-19 75.96 76.10 75.39 75.75 0.1M
2023-01-18 77.87 78.11 76.12 76.12 0.1M
2023-01-17 77.95 78.13 77.36 77.51 0.1M
2023-01-13 77.15 77.98 76.93 77.98 0.1M
2023-01-12 77.30 77.87 76.77 77.69 0.1M
2023-01-11 76.30 76.87 76.19 76.82 0.1M
2023-01-10 75.74 76.24 75.14 76.24 0.1M
2023-01-09 76.20 76.60 75.46 75.62 0.0M
2023-01-06 74.56 76.03 74.56 75.70 0.1M
2023-01-05 74.62 74.62 73.79 74.05 0.0M
2023-01-04 74.52 75.16 74.28 74.71 0.1M
2023-01-03 75.53 75.53 73.57 74.01 0.1M