Invesco S

XSVM
🏛️ アメリカ →
56.73
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 45.50 45.88 45.36 45.74 0.1M
2022-12-29 45.12 45.96 45.12 45.87 0.3M
2022-12-28 45.98 46.02 44.84 44.90 0.2M
2022-12-27 45.89 46.08 45.68 45.95 0.1M
2022-12-23 45.35 45.91 45.25 45.91 0.1M
2022-12-22 45.58 45.58 44.52 45.21 0.1M
2022-12-21 45.68 46.15 45.49 45.91 0.1M
2022-12-20 44.93 45.55 44.78 45.00 0.1M
2022-12-19 45.52 45.76 44.79 44.95 0.2M
2022-12-16 45.35 45.74 45.21 45.70 0.2M
2022-12-15 46.63 46.82 45.81 45.93 0.1M
2022-12-14 47.71 47.95 46.91 47.30 0.1M
2022-12-13 48.89 49.12 47.56 47.67 0.2M
2022-12-12 47.57 47.74 47.06 47.66 0.1M
2022-12-09 47.95 48.02 47.43 47.51 0.1M
2022-12-08 48.47 48.67 47.75 48.15 0.1M
2022-12-07 48.57 48.88 48.08 48.17 0.1M
2022-12-06 48.70 49.08 48.46 48.73 0.1M
2022-12-05 49.73 49.73 48.56 48.67 0.1M
2022-12-02 49.17 50.13 49.17 49.91 0.1M
2022-12-01 50.26 50.43 49.85 49.86 0.0M
2022-11-30 49.39 50.35 48.47 50.23 0.1M
2022-11-29 49.21 49.64 49.21 49.48 0.0M
2022-11-28 49.45 49.65 48.95 49.12 0.1M
2022-11-25 49.83 50.26 49.83 49.97 0.0M
2022-11-23 49.71 50.00 49.48 49.90 0.0M
2022-11-22 49.57 49.93 49.49 49.88 0.1M
2022-11-21 48.87 49.24 48.61 49.15 0.1M
2022-11-18 49.22 49.46 48.65 49.00 0.1M
2022-11-17 48.05 48.73 47.70 48.66 0.1M
2022-11-16 49.37 49.37 48.59 48.67 0.1M
2022-11-15 49.47 50.00 49.17 49.47 0.1M
2022-11-14 49.03 49.50 48.63 48.72 0.1M
2022-11-11 49.36 49.69 49.15 49.27 0.1M
2022-11-10 48.07 49.29 47.93 49.08 0.2M
2022-11-09 47.42 47.61 46.36 46.48 0.1M
2022-11-08 48.02 48.35 47.19 47.75 0.1M
2022-11-07 47.24 47.84 47.10 47.76 0.1M
2022-11-04 46.79 47.15 46.14 47.05 0.2M
2022-11-03 45.72 46.35 45.40 46.07 0.1M
2022-11-02 47.44 47.78 46.21 46.28 0.2M
2022-11-01 47.74 47.74 47.17 47.46 0.1M
2022-10-31 47.18 47.46 47.03 47.29 0.1M
2022-10-28 46.41 47.36 46.25 47.30 0.1M
2022-10-27 46.34 46.99 46.24 46.30 0.1M
2022-10-26 45.99 46.78 45.75 45.91 0.1M
2022-10-25 44.86 45.97 44.84 45.71 0.1M
2022-10-24 44.54 44.95 44.33 44.84 0.1M
2022-10-21 43.39 44.44 43.34 44.32 0.0M
2022-10-20 43.89 44.35 43.09 43.26 0.1M
2022-10-19 44.09 44.40 43.37 43.88 0.1M
2022-10-18 44.77 45.00 44.08 44.44 0.1M
2022-10-17 43.87 44.34 43.72 44.08 0.1M
2022-10-14 44.31 44.43 42.99 43.06 0.1M
2022-10-13 42.11 44.23 41.79 44.00 0.2M
2022-10-12 42.89 43.07 42.56 42.88 0.1M
2022-10-11 42.39 43.52 42.28 42.97 0.1M
2022-10-10 42.48 42.90 42.34 42.61 0.1M
2022-10-07 42.94 43.01 42.17 42.40 0.1M
2022-10-06 43.38 43.73 43.10 43.28 0.1M
2022-10-05 43.45 43.75 42.91 43.65 0.2M
2022-10-04 42.95 44.03 42.91 43.98 0.2M
2022-10-03 41.67 42.50 41.22 42.21 0.1M
2022-09-30 41.29 42.09 41.16 41.20 0.1M
2022-09-29 41.92 41.92 41.01 41.39 0.1M
2022-09-28 41.59 42.70 41.43 42.45 0.3M
2022-09-27 41.82 42.11 41.01 41.33 0.1M
2022-09-26 41.75 42.37 41.22 41.36 0.2M
2022-09-23 42.53 42.53 41.51 42.02 0.1M
2022-09-22 43.95 43.95 43.07 43.15 0.3M
2022-09-21 44.73 45.02 43.94 43.97 0.1M
2022-09-20 44.65 44.65 44.07 44.46 0.0M
2022-09-19 43.92 45.14 43.92 45.08 0.1M
2022-09-16 44.23 44.58 43.95 44.57 0.1M
2022-09-15 44.65 45.40 44.64 44.78 0.1M
2022-09-14 45.17 45.23 44.52 44.89 0.1M
2022-09-13 45.96 46.15 44.92 45.12 0.1M
2022-09-12 46.80 47.19 46.68 46.95 0.1M
2022-09-09 45.97 46.54 45.97 46.44 0.1M
2022-09-08 45.24 45.63 44.87 45.58 0.1M
2022-09-07 44.95 45.61 44.80 45.59 0.3M
2022-09-06 46.03 46.03 44.84 45.08 0.1M
2022-09-02 46.73 46.74 45.58 45.80 0.1M
2022-09-01 46.45 46.45 45.72 46.12 0.1M
2022-08-31 47.55 47.59 46.74 46.78 0.0M
2022-08-30 48.48 48.48 47.24 47.47 0.1M
2022-08-29 48.49 48.90 48.36 48.48 0.1M
2022-08-26 50.18 50.27 48.81 48.87 0.1M
2022-08-25 49.14 50.18 49.14 50.16 0.1M
2022-08-24 49.30 49.30 48.90 49.00 0.1M
2022-08-23 49.35 49.79 49.29 49.35 0.1M
2022-08-22 49.67 49.67 49.12 49.22 0.2M
2022-08-19 50.51 50.53 50.03 50.21 0.2M
2022-08-18 50.51 51.03 50.41 50.99 0.0M
2022-08-17 50.58 50.74 50.12 50.50 0.1M
2022-08-16 50.49 51.35 50.49 51.05 0.1M
2022-08-15 50.19 50.59 49.96 50.59 0.0M
2022-08-12 50.19 50.64 49.87 50.64 0.1M
2022-08-11 49.91 50.42 49.87 49.90 0.2M
2022-08-10 49.26 49.64 49.14 49.47 0.1M
2022-08-09 49.00 49.03 48.21 48.45 0.1M
2022-08-08 48.94 49.58 48.91 49.06 0.1M
2022-08-05 48.05 48.79 48.05 48.69 0.1M
2022-08-04 49.23 49.23 48.41 48.50 0.2M
2022-08-03 48.99 49.35 48.73 49.22 0.1M
2022-08-02 49.00 49.19 48.59 48.61 0.2M
2022-08-01 48.57 49.47 48.23 49.17 0.1M
2022-07-29 48.68 49.06 48.53 48.92 0.1M
2022-07-28 48.23 48.62 47.67 48.55 0.2M
2022-07-27 47.50 48.46 47.28 48.26 0.1M
2022-07-26 47.32 47.53 47.11 47.21 0.1M
2022-07-25 47.19 47.61 47.19 47.48 0.1M
2022-07-22 47.56 47.71 46.70 47.05 0.1M
2022-07-21 47.48 47.48 46.68 47.43 0.1M
2022-07-20 47.03 47.88 46.85 47.81 0.1M
2022-07-19 45.95 47.33 45.95 47.19 0.3M
2022-07-18 45.56 46.10 45.27 45.43 0.2M
2022-07-15 44.59 45.21 44.14 45.10 0.1M
2022-07-14 43.82 44.06 43.38 43.99 0.1M
2022-07-13 44.00 44.73 43.80 44.58 0.1M
2022-07-12 44.17 45.12 44.17 44.55 0.1M
2022-07-11 44.48 44.71 44.30 44.37 0.1M
2022-07-08 44.79 45.14 44.40 44.81 0.1M
2022-07-07 44.45 45.07 44.45 44.80 0.0M
2022-07-06 44.63 44.68 43.46 44.02 0.1M
2022-07-05 44.19 44.79 43.51 44.78 0.1M
2022-07-01 44.33 45.04 43.83 44.95 0.1M
2022-06-30 43.97 44.92 43.69 44.41 0.1M
2022-06-29 45.33 45.39 44.27 44.63 0.1M
2022-06-28 46.26 46.69 45.26 45.26 0.1M
2022-06-27 45.72 46.21 45.55 45.83 0.1M
2022-06-24 44.62 45.72 44.51 45.52 0.2M
2022-06-23 44.42 44.45 43.63 44.21 0.1M
2022-06-22 43.91 44.59 43.81 44.29 0.1M
2022-06-21 44.50 45.15 44.13 44.57 0.3M
2022-06-17 44.30 44.86 43.66 44.09 0.1M
2022-06-16 45.85 45.92 43.87 44.17 0.5M
2022-06-15 47.28 47.53 46.14 46.89 0.1M
2022-06-14 46.73 47.13 46.38 46.78 0.1M
2022-06-13 47.60 47.70 46.20 46.34 0.2M
2022-06-10 49.69 49.89 48.73 48.93 0.1M
2022-06-09 51.27 51.33 50.48 50.50 0.0M
2022-06-08 52.41 52.41 51.29 51.49 0.1M
2022-06-07 51.55 52.76 51.42 52.76 0.1M
2022-06-06 51.77 52.25 51.43 51.99 0.1M
2022-06-03 51.32 51.59 51.05 51.37 0.2M
2022-06-02 50.89 51.77 50.84 51.76 0.2M
2022-06-01 51.19 51.37 50.09 50.88 0.2M
2022-05-31 51.23 51.47 50.75 50.96 0.4M
2022-05-27 51.08 51.55 50.91 51.51 0.5M
2022-05-26 50.17 50.98 50.17 50.76 0.1M
2022-05-25 48.38 50.05 48.38 49.73 0.1M
2022-05-24 48.80 48.90 47.46 48.58 0.2M
2022-05-23 49.08 49.67 48.64 49.27 0.1M
2022-05-20 49.81 49.87 47.63 48.55 0.1M
2022-05-19 49.27 49.96 48.93 49.35 0.1M
2022-05-18 50.84 51.03 49.50 49.75 0.1M
2022-05-17 50.58 51.38 50.40 51.35 0.1M
2022-05-16 49.46 50.08 49.13 49.64 0.2M
2022-05-13 49.00 50.05 49.00 49.55 0.1M
2022-05-12 47.86 48.67 47.47 48.43 0.2M
2022-05-11 48.75 49.75 48.06 48.13 0.1M
2022-05-10 49.62 49.79 47.70 48.61 0.2M
2022-05-09 49.71 50.14 48.92 49.11 0.3M
2022-05-06 50.73 51.00 49.82 50.37 0.2M
2022-05-05 52.12 52.16 50.32 50.97 0.1M
2022-05-04 51.47 52.62 50.91 52.54 0.2M
2022-05-03 50.28 51.66 50.28 51.49 0.3M
2022-05-02 49.95 50.66 49.29 50.31 0.4M
2022-04-29 51.10 51.45 49.93 50.01 0.1M
2022-04-28 50.64 51.55 49.76 51.26 0.2M
2022-04-27 50.23 50.80 49.91 50.13 0.2M
2022-04-26 51.19 51.30 50.16 50.16 0.2M
2022-04-25 51.26 51.65 50.15 51.53 0.3M
2022-04-22 53.24 53.24 51.73 51.82 0.1M
2022-04-21 54.85 55.08 53.18 53.44 0.3M
2022-04-20 54.33 54.80 54.20 54.47 0.1M
2022-04-19 52.92 54.10 52.92 53.96 0.1M
2022-04-18 52.74 53.20 52.69 52.92 0.1M
2022-04-14 52.93 53.36 52.71 52.74 0.1M
2022-04-13 51.96 53.02 51.91 52.91 0.1M
2022-04-12 52.02 52.86 51.74 51.92 0.4M
2022-04-11 51.31 52.44 51.31 51.52 0.1M
2022-04-08 51.32 51.95 51.08 51.45 0.1M
2022-04-07 51.65 51.78 50.64 51.32 0.2M
2022-04-06 51.89 52.01 51.37 51.55 0.2M
2022-04-05 53.64 54.15 52.13 52.26 0.2M
2022-04-04 54.07 54.07 53.12 53.70 0.1M
2022-04-01 54.10 54.49 53.46 53.97 0.1M
2022-03-31 54.35 54.77 53.81 53.87 0.1M
2022-03-30 55.69 55.76 54.35 54.50 0.2M
2022-03-29 55.05 55.82 54.98 55.63 0.3M
2022-03-28 55.17 55.23 54.28 54.71 0.1M
2022-03-25 54.79 55.40 54.75 55.39 0.2M
2022-03-24 54.37 54.76 53.95 54.66 0.1M
2022-03-23 54.98 55.14 54.14 54.15 0.1M
2022-03-22 55.46 56.00 54.76 55.16 0.2M
2022-03-21 55.25 55.90 54.78 55.03 0.2M
2022-03-18 54.99 55.36 54.35 55.32 0.1M
2022-03-17 54.49 55.17 54.30 55.11 0.4M
2022-03-16 53.70 54.66 53.47 54.66 0.1M
2022-03-15 53.06 53.33 52.58 53.18 0.3M
2022-03-14 53.51 53.65 52.62 52.96 0.1M
2022-03-11 53.72 54.00 53.11 53.20 0.2M
2022-03-10 52.53 53.46 52.45 53.38 0.2M
2022-03-09 52.86 53.37 52.69 53.04 0.1M
2022-03-08 51.93 53.13 51.90 52.08 0.7M
2022-03-07 53.47 53.61 51.68 51.77 0.3M
2022-03-04 53.35 53.42 52.74 53.42 0.1M
2022-03-03 54.17 54.17 53.31 53.90 0.2M
2022-03-02 52.46 54.09 52.46 53.89 0.1M
2022-03-01 53.10 53.19 51.59 52.01 0.1M
2022-02-28 52.50 53.20 52.44 53.09 0.1M
2022-02-25 51.79 53.25 51.79 53.10 0.1M
2022-02-24 50.07 51.72 49.67 51.59 0.2M
2022-02-23 52.62 52.77 51.14 51.30 0.2M
2022-02-22 53.00 53.20 51.95 52.21 0.1M
2022-02-18 52.94 53.76 52.94 53.16 0.1M
2022-02-17 53.77 53.88 52.86 53.12 0.1M
2022-02-16 53.84 54.29 53.67 54.13 0.1M
2022-02-15 53.13 54.02 53.12 53.95 0.1M
2022-02-14 52.91 53.33 52.41 52.67 0.1M
2022-02-11 52.90 53.56 52.42 52.88 0.1M
2022-02-10 52.87 53.88 52.59 52.87 0.1M
2022-02-09 53.55 53.78 53.23 53.44 0.1M
2022-02-08 51.98 53.27 51.98 53.21 0.1M
2022-02-07 51.81 52.36 51.67 51.98 0.2M
2022-02-04 51.92 52.12 50.92 51.77 0.1M
2022-02-03 52.16 53.08 51.86 51.96 0.2M
2022-02-02 52.87 52.89 51.89 52.54 0.3M
2022-02-01 52.16 52.85 51.58 52.80 0.1M
2022-01-31 51.00 52.08 50.87 52.08 0.2M
2022-01-28 50.74 51.26 49.71 51.25 0.2M
2022-01-27 51.98 52.62 50.43 50.74 0.3M
2022-01-26 53.02 53.45 51.00 51.63 0.3M
2022-01-25 51.82 52.89 50.91 52.46 0.2M
2022-01-24 50.58 52.53 50.00 52.44 0.2M
2022-01-21 51.78 52.72 51.16 51.20 0.3M
2022-01-20 53.76 54.17 51.96 52.08 0.3M
2022-01-19 54.92 54.92 53.47 53.54 0.4M
2022-01-18 55.17 55.27 54.41 54.48 0.2M
2022-01-14 54.91 55.51 54.75 55.46 0.2M
2022-01-13 55.40 56.04 55.23 55.41 0.1M
2022-01-12 55.36 55.65 54.64 55.15 0.4M
2022-01-11 55.06 55.30 54.33 55.16 0.1M
2022-01-10 54.91 55.05 54.31 54.93 0.2M
2022-01-07 55.33 55.68 54.90 55.12 0.1M
2022-01-06 54.98 55.60 54.62 55.29 0.2M
2022-01-05 55.69 56.08 54.61 54.67 0.2M
2022-01-04 55.03 55.96 54.99 55.53 0.2M
2022-01-03 54.21 55.50 54.21 54.72 0.2M