Invesco S

RWL
🏛️ アメリカ →
110.28
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
2024-12-31 98.26 98.56 97.71 97.92 0.1M
2024-12-30 98.14 98.32 97.30 98.10 0.1M
2024-12-27 99.13 99.61 98.41 99.15 0.1M
2024-12-26 99.14 99.77 99.10 99.76 0.1M
2024-12-24 98.66 99.55 98.55 99.55 0.1M
2024-12-23 98.17 98.75 97.61 98.75 0.1M
2024-12-20 97.42 99.36 97.18 98.75 0.3M
2024-12-19 98.68 98.79 97.58 97.58 0.2M
2024-12-18 100.33 100.74 97.98 98.08 0.1M
2024-12-17 100.64 100.83 100.01 100.43 0.1M
2024-12-16 101.59 101.69 100.96 101.14 0.1M
2024-12-13 101.80 101.80 101.26 101.37 0.1M
2024-12-12 102.33 102.40 101.66 101.84 0.2M
2024-12-11 102.65 102.65 102.06 102.33 0.1M
2024-12-10 102.80 102.80 102.09 102.46 0.1M
2024-12-09 103.40 103.44 102.47 102.54 0.2M
2024-12-06 103.40 103.71 102.90 102.96 0.1M
2024-12-05 103.68 103.81 103.19 103.34 0.2M
2024-12-04 103.84 103.84 103.13 103.77 0.1M
2024-12-03 104.21 104.34 103.54 103.54 0.1M
2024-12-02 104.39 104.39 103.59 103.85 0.1M
2024-11-29 103.95 104.36 103.88 104.10 0.0M
2024-11-27 103.94 104.18 103.61 103.90 0.1M
2024-11-26 103.76 103.99 103.29 103.92 0.1M
2024-11-25 103.79 104.09 103.42 103.82 0.1M
2024-11-22 102.40 103.10 102.33 103.10 0.1M
2024-11-21 101.64 102.42 101.24 102.32 0.1M
2024-11-20 101.10 101.42 100.49 101.42 0.3M
2024-11-19 100.78 101.46 100.61 101.01 0.1M
2024-11-18 101.00 101.58 100.85 101.48 0.1M
2024-11-15 101.34 101.36 100.50 100.85 0.1M
2024-11-14 102.37 102.37 101.39 101.67 0.2M
2024-11-13 102.14 102.57 101.82 102.23 0.1M
2024-11-12 102.58 102.64 101.65 101.98 0.2M
2024-11-11 102.47 102.91 102.37 102.69 0.1M
2024-11-08 101.71 102.22 101.51 102.01 0.3M
2024-11-07 101.63 101.87 101.38 101.38 0.1M
2024-11-06 101.05 101.57 100.42 101.30 0.2M
2024-11-05 97.29 98.30 97.21 98.16 0.1M
2024-11-04 97.46 97.76 96.99 97.24 0.1M
2024-11-01 97.69 98.20 97.31 97.31 0.3M
2024-10-31 97.60 97.91 96.95 97.11 0.1M
2024-10-30 97.93 98.31 97.74 97.74 0.2M
2024-10-29 98.16 98.30 97.82 98.02 0.1M
2024-10-28 98.42 98.69 98.41 98.46 0.1M
2024-10-25 98.88 99.03 97.94 98.07 0.1M
2024-10-24 98.46 98.55 98.06 98.47 0.1M
2024-10-23 98.52 98.72 97.73 98.28 0.1M
2024-10-22 98.57 98.84 98.24 98.80 0.1M
2024-10-21 99.61 99.63 98.75 98.89 0.1M
2024-10-18 99.58 99.75 99.18 99.57 0.1M
2024-10-17 99.85 99.85 99.41 99.75 0.1M
2024-10-16 99.31 100.07 99.24 100.07 0.1M
2024-10-15 99.44 99.89 99.06 99.20 0.1M
2024-10-14 99.24 99.77 99.07 99.65 0.1M
2024-10-11 98.48 99.29 98.48 99.12 0.1M
2024-10-10 98.45 98.53 98.11 98.18 0.1M
2024-10-09 97.66 98.52 97.53 98.40 0.3M
2024-10-08 97.55 97.82 97.28 97.82 0.1M
2024-10-07 98.03 98.03 97.12 97.57 0.1M
2024-10-04 97.97 98.32 97.53 98.32 0.1M
2024-10-03 97.23 97.36 96.71 97.34 0.1M
2024-10-02 97.69 97.77 97.30 97.38 0.1M
2024-10-01 98.14 98.16 97.36 97.87 0.3M
2024-09-30 97.98 98.25 97.38 98.07 0.1M
2024-09-27 97.91 98.40 97.81 97.87 0.1M
2024-09-26 97.44 97.70 97.30 97.48 0.1M
2024-09-25 97.63 97.63 96.88 97.12 0.1M
2024-09-24 97.70 97.70 97.35 97.67 0.1M
2024-09-23 97.52 97.76 97.34 97.76 0.1M
2024-09-20 97.53 97.68 97.14 97.49 0.1M
2024-09-19 98.15 98.18 97.57 98.03 0.4M
2024-09-18 97.06 97.72 96.77 97.07 0.1M
2024-09-17 97.21 97.59 96.63 97.10 0.1M
2024-09-16 96.74 97.15 96.57 96.96 0.1M
2024-09-13 96.03 96.69 96.03 96.57 0.1M
2024-09-12 95.17 95.79 94.75 95.67 0.2M
2024-09-11 94.79 95.14 93.25 95.14 0.1M
2024-09-10 95.36 95.36 94.34 94.89 0.1M
2024-09-09 94.89 95.51 94.69 95.23 0.1M
2024-09-06 95.61 95.94 94.20 94.45 0.1M
2024-09-05 96.44 96.44 95.06 95.42 0.1M
2024-09-04 96.46 96.82 95.95 96.40 0.1M
2024-09-03 96.97 97.13 96.23 96.73 0.1M
2024-08-30 96.82 97.62 96.45 97.62 0.1M
2024-08-29 96.71 97.04 96.07 96.68 0.1M
2024-08-28 96.42 96.59 95.78 96.44 0.1M
2024-08-27 96.56 96.56 96.27 96.55 0.1M
2024-08-26 96.73 96.98 96.39 96.62 0.1M
2024-08-23 95.93 96.65 95.85 96.65 0.1M
2024-08-22 95.95 95.97 95.20 95.53 0.1M
2024-08-21 95.69 95.88 95.42 95.77 0.1M
2024-08-20 95.54 95.56 95.16 95.41 0.1M
2024-08-19 95.18 95.57 95.15 95.49 0.1M
2024-08-16 94.37 95.11 94.37 95.11 0.1M
2024-08-15 94.37 94.71 94.08 94.58 0.1M
2024-08-14 92.93 93.40 92.90 93.22 0.2M
2024-08-13 92.25 92.89 91.99 92.89 0.1M
2024-08-12 92.39 92.42 91.77 92.00 0.1M
2024-08-09 91.95 92.44 91.49 92.20 0.2M
2024-08-08 90.94 92.07 90.84 91.96 0.3M
2024-08-07 91.95 92.35 90.61 90.79 0.1M
2024-08-06 90.64 92.18 90.56 90.99 0.2M
2024-08-05 90.35 91.08 90.01 90.36 0.1M
2024-08-02 93.79 93.79 92.03 92.94 0.1M
2024-08-01 95.96 96.12 94.25 94.83 0.1M
2024-07-31 95.80 96.37 95.56 95.79 0.1M
2024-07-30 95.04 95.67 95.04 95.39 0.1M
2024-07-29 94.96 94.99 94.48 94.91 0.2M
2024-07-26 94.21 95.15 94.21 94.81 0.2M
2024-07-25 93.67 94.76 93.57 93.80 0.2M
2024-07-24 94.16 94.38 93.55 93.82 0.1M
2024-07-23 94.78 94.84 94.38 94.53 0.1M
2024-07-22 94.67 94.94 94.24 94.91 0.1M
2024-07-19 95.17 95.31 94.43 94.59 0.1M
2024-07-18 95.97 96.55 94.99 95.26 0.2M
2024-07-17 95.64 96.31 95.64 96.19 0.2M
2024-07-16 94.96 96.22 94.88 96.22 0.1M
2024-07-15 94.67 95.04 94.46 94.66 0.1M
2024-07-12 94.05 94.73 93.86 94.34 0.1M
2024-07-11 93.63 93.94 93.48 93.93 0.1M
2024-07-10 92.95 93.66 92.82 93.66 0.1M
2024-07-09 92.74 93.29 92.63 92.91 0.2M
2024-07-08 93.07 93.18 92.56 92.96 0.1M
2024-07-05 92.82 92.94 92.19 92.94 0.2M
2024-07-03 92.75 92.96 92.45 92.76 0.1M
2024-07-02 92.31 92.76 92.16 92.76 0.1M
2024-07-01 92.87 92.94 92.05 92.34 0.1M
2024-06-28 92.93 93.06 92.20 92.62 0.1M
2024-06-27 92.48 92.48 92.04 92.48 0.1M
2024-06-26 92.56 92.77 92.24 92.61 0.1M
2024-06-25 93.32 93.32 92.41 92.62 0.2M
2024-06-24 92.92 93.56 92.78 93.21 0.1M
2024-06-21 93.12 93.12 92.61 93.05 0.1M
2024-06-20 92.71 93.15 92.50 93.07 0.2M
2024-06-18 92.71 92.94 92.50 92.73 0.1M
2024-06-17 91.69 92.57 91.50 92.57 0.1M
2024-06-14 91.82 91.84 91.30 91.84 0.1M
2024-06-13 92.38 92.38 91.54 92.16 0.1M
2024-06-12 92.98 92.98 92.06 92.44 0.2M
2024-06-11 92.44 92.44 91.63 92.30 0.1M
2024-06-10 92.40 92.58 91.95 92.58 0.1M
2024-06-07 92.58 92.79 92.16 92.45 0.1M
2024-06-06 92.46 92.61 92.19 92.58 0.2M
2024-06-05 92.34 92.44 91.69 92.44 0.1M
2024-06-04 91.93 92.11 91.50 91.90 0.1M
2024-06-03 92.51 92.51 91.39 92.18 0.1M
2024-05-31 91.17 92.43 90.91 92.30 0.1M
2024-05-30 90.57 91.02 90.51 90.83 0.1M
2024-05-29 90.94 90.94 90.46 90.60 0.2M
2024-05-28 92.02 92.02 91.12 91.45 0.2M
2024-05-24 91.99 92.18 91.85 91.93 0.1M
2024-05-23 92.69 92.69 91.50 91.54 0.1M
2024-05-22 92.93 92.97 92.42 92.71 0.3M
2024-05-21 93.00 93.11 92.80 93.11 0.1M
2024-05-20 93.43 93.44 92.91 92.98 0.1M
2024-05-17 93.17 93.47 93.05 93.47 0.1M
2024-05-16 93.17 93.36 93.00 93.01 0.1M
2024-05-15 92.81 92.85 92.46 92.73 0.1M
2024-05-14 92.46 92.46 92.00 92.29 0.1M
2024-05-13 92.59 92.69 92.11 92.27 0.1M
2024-05-10 92.42 92.42 92.06 92.34 0.1M
2024-05-09 91.46 92.16 91.34 92.05 0.3M
2024-05-08 91.10 91.50 91.10 91.50 0.3M
2024-05-07 91.40 91.53 91.21 91.49 0.4M
2024-05-06 90.90 91.15 90.73 91.15 0.2M
2024-05-03 90.70 90.70 90.00 90.56 0.2M
2024-05-02 89.86 90.11 89.32 90.02 0.1M
2024-05-01 89.62 90.28 89.18 89.19 0.2M
2024-04-30 91.00 91.00 89.80 89.80 0.1M
2024-04-29 91.09 91.38 90.89 91.14 0.2M
2024-04-26 90.89 91.16 90.56 91.07 0.1M
2024-04-25 90.32 90.84 89.98 90.82 0.1M
2024-04-24 91.12 91.14 90.58 91.05 0.1M
2024-04-23 90.78 91.19 90.57 91.18 0.2M
2024-04-22 90.30 90.99 89.87 90.57 0.1M
2024-04-19 89.64 90.12 89.56 89.99 0.1M
2024-04-18 89.79 90.09 89.25 89.53 0.1M
2024-04-17 90.00 90.04 89.14 89.32 0.1M
2024-04-16 90.07 90.07 89.27 89.56 0.1M
2024-04-15 91.18 91.29 89.56 89.81 0.1M
2024-04-12 91.22 91.36 90.07 90.32 0.1M
2024-04-11 91.92 91.92 90.97 91.64 0.1M
2024-04-10 91.69 92.08 91.26 91.71 0.2M
2024-04-09 92.77 92.92 91.94 92.68 0.1M
2024-04-08 92.76 92.86 92.54 92.55 0.1M
2024-04-05 92.01 92.87 92.01 92.59 0.1M
2024-04-04 93.46 93.50 91.84 91.98 0.1M
2024-04-03 92.65 92.93 92.57 92.92 0.1M
2024-04-02 92.73 92.73 92.27 92.65 0.1M
2024-04-01 93.91 93.91 93.36 93.43 0.1M
2024-03-28 93.70 93.98 93.60 93.73 0.1M
2024-03-27 92.89 93.59 92.85 93.59 0.1M
2024-03-26 92.75 92.75 92.36 92.47 0.1M
2024-03-25 92.61 92.76 92.39 92.51 0.1M
2024-03-22 93.10 93.10 92.54 92.61 0.1M
2024-03-21 92.91 93.11 92.74 93.05 0.1M
2024-03-20 91.68 92.62 91.60 92.60 0.2M
2024-03-19 91.20 91.78 91.12 91.77 0.1M
2024-03-18 91.22 91.32 90.88 91.16 0.1M
2024-03-15 90.72 91.30 90.71 91.16 0.1M
2024-03-14 91.71 91.71 90.73 91.26 0.1M
2024-03-13 91.45 91.75 91.20 91.59 0.1M
2024-03-12 91.20 91.42 90.70 91.33 0.1M
2024-03-11 90.59 90.90 90.23 90.81 0.1M
2024-03-08 91.05 91.16 90.59 90.66 0.1M
2024-03-07 90.68 90.98 90.68 90.98 0.1M
2024-03-06 90.34 90.56 90.00 90.36 0.1M
2024-03-05 90.00 90.37 89.49 89.87 0.1M
2024-03-04 90.04 90.26 89.95 90.02 0.1M
2024-03-01 89.94 90.16 89.60 90.16 0.1M
2024-02-29 89.95 89.95 89.37 89.83 0.1M
2024-02-28 89.50 89.70 89.30 89.53 0.1M
2024-02-27 89.61 89.63 89.39 89.63 0.1M
2024-02-26 89.81 89.94 89.35 89.40 0.3M
2024-02-23 89.67 89.84 89.45 89.72 0.1M
2024-02-22 89.09 89.56 88.66 89.47 0.1M
2024-02-21 88.20 88.59 87.97 88.59 0.2M
2024-02-20 88.23 88.57 88.04 88.24 0.6M
2024-02-16 88.56 88.79 88.26 88.42 0.2M
2024-02-15 87.92 88.67 87.92 88.62 0.1M
2024-02-14 87.59 87.69 87.08 87.69 0.2M
2024-02-13 87.55 87.67 86.57 87.04 0.2M
2024-02-12 87.97 88.53 87.86 88.33 0.1M
2024-02-09 87.81 87.93 87.51 87.93 0.2M
2024-02-08 87.80 87.80 87.30 87.73 0.1M
2024-02-07 87.60 87.83 87.36 87.61 0.4M
2024-02-06 87.00 87.27 86.89 87.10 0.2M
2024-02-05 87.22 87.22 86.47 86.85 0.1M
2024-02-02 87.03 87.75 86.78 87.47 0.1M
2024-02-01 86.48 87.00 86.05 86.93 0.2M
2024-01-31 87.08 87.08 86.19 86.23 0.1M
2024-01-30 86.61 87.04 86.44 87.04 0.1M
2024-01-29 86.19 86.59 85.92 86.59 0.1M
2024-01-26 86.10 86.24 85.93 86.24 0.2M
2024-01-25 85.60 85.98 85.22 85.98 0.1M
2024-01-24 85.87 85.89 85.20 85.30 0.3M
2024-01-23 85.39 85.56 85.11 85.50 0.2M
2024-01-22 85.15 85.41 85.00 85.27 0.1M
2024-01-19 84.69 85.11 84.21 85.04 0.1M
2024-01-18 84.10 84.50 83.66 84.50 0.2M
2024-01-17 84.15 84.51 83.92 84.24 0.1M
2024-01-16 84.89 84.89 84.41 84.62 0.1M
2024-01-12 85.54 85.67 84.98 85.22 0.1M
2024-01-11 85.63 85.63 84.89 85.48 0.1M
2024-01-10 85.54 85.65 85.22 85.60 0.1M
2024-01-09 85.30 85.52 85.10 85.52 0.1M
2024-01-08 85.02 85.77 84.86 85.72 0.1M
2024-01-05 84.86 85.43 84.77 85.18 0.1M
2024-01-04 85.06 85.43 84.79 84.87 0.1M
2024-01-03 85.49 85.59 85.06 85.14 0.1M
2024-01-02 84.95 85.88 84.95 85.73 0.1M