Invesco S

RWJ
🏛️ アメリカ →
48.12
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
2022-12-30 107.92 108.57 107.31 108.53 0.1M
2022-12-29 106.83 108.94 106.83 108.75 0.1M
2022-12-28 108.68 109.00 106.02 106.05 0.1M
2022-12-27 108.36 108.76 107.71 108.54 0.1M
2022-12-23 107.33 108.55 106.93 108.55 0.1M
2022-12-22 107.94 107.94 105.34 107.33 0.1M
2022-12-21 108.11 109.29 108.03 108.76 0.1M
2022-12-20 106.67 107.70 106.00 107.02 0.1M
2022-12-19 108.37 108.62 106.26 106.72 0.1M
2022-12-16 107.96 108.69 107.52 108.54 0.1M
2022-12-15 110.65 110.76 108.95 109.14 0.1M
2022-12-14 112.81 113.62 111.10 112.10 0.1M
2022-12-13 115.90 116.15 112.28 112.67 0.1M
2022-12-12 110.86 112.21 110.20 112.08 0.1M
2022-12-09 111.61 112.02 110.56 110.59 0.0M
2022-12-08 112.43 113.28 111.61 112.08 0.0M
2022-12-07 112.29 113.01 111.39 111.58 0.0M
2022-12-06 113.31 113.42 111.61 112.50 0.1M
2022-12-05 115.67 115.67 112.73 113.17 0.1M
2022-12-02 114.08 116.53 114.05 116.15 0.1M
2022-12-01 116.78 117.17 115.40 115.64 0.0M
2022-11-30 114.40 116.46 112.29 116.46 0.1M
2022-11-29 113.70 114.52 113.55 114.00 0.0M
2022-11-28 114.56 114.77 113.04 113.53 0.0M
2022-11-25 115.91 116.56 115.67 115.74 0.0M
2022-11-23 115.48 116.06 114.83 115.92 0.0M
2022-11-22 114.77 115.82 114.51 115.66 0.0M
2022-11-21 114.11 114.11 112.57 113.54 0.0M
2022-11-18 114.76 115.21 113.63 114.34 0.1M
2022-11-17 112.77 113.67 111.89 113.50 0.0M
2022-11-16 115.45 115.45 113.41 113.80 0.1M
2022-11-15 116.23 117.38 115.20 116.04 0.1M
2022-11-14 114.89 115.98 113.85 113.86 0.0M
2022-11-11 114.99 116.31 114.75 115.39 0.1M
2022-11-10 111.60 114.60 111.58 114.33 0.1M
2022-11-09 110.04 110.52 107.22 107.49 0.0M
2022-11-08 111.22 111.96 109.44 110.76 0.1M
2022-11-07 109.79 110.81 108.85 110.59 0.0M
2022-11-04 109.32 110.10 107.15 108.95 0.1M
2022-11-03 106.47 108.10 105.53 107.44 0.1M
2022-11-02 111.36 112.06 107.62 107.76 0.1M
2022-11-01 111.60 112.02 110.59 111.64 0.1M
2022-10-31 109.76 110.94 109.27 110.27 0.1M
2022-10-28 109.63 110.63 107.67 110.46 0.0M
2022-10-27 109.31 110.78 108.89 108.96 0.1M
2022-10-26 108.18 110.25 107.34 108.28 0.1M
2022-10-25 105.15 107.81 104.85 107.53 0.0M
2022-10-24 104.70 105.20 103.51 105.00 0.1M
2022-10-21 102.01 104.22 101.53 104.06 0.0M
2022-10-20 103.23 104.27 101.33 101.73 0.0M
2022-10-19 103.75 104.42 101.81 102.83 0.0M
2022-10-18 105.33 105.90 103.73 104.47 0.1M
2022-10-17 102.08 103.54 101.97 102.91 0.0M
2022-10-14 103.65 103.66 99.90 100.01 0.0M
2022-10-13 98.50 103.35 97.83 102.86 0.1M
2022-10-12 100.65 100.92 99.22 100.23 0.0M
2022-10-11 99.94 101.99 98.94 100.60 0.0M
2022-10-10 100.72 101.02 99.67 100.39 0.0M
2022-10-07 102.06 102.06 99.91 100.27 0.0M
2022-10-06 102.94 103.67 102.21 102.77 0.1M
2022-10-05 102.45 103.61 101.43 103.30 0.0M
2022-10-04 101.32 103.81 101.17 103.70 0.1M
2022-10-03 98.00 99.95 96.61 99.25 0.1M
2022-09-30 96.71 98.50 96.00 96.19 0.1M
2022-09-29 98.65 98.65 95.85 96.92 0.1M
2022-09-28 97.29 100.36 97.01 99.74 0.0M
2022-09-27 97.28 98.34 95.80 96.55 0.1M
2022-09-26 97.09 98.67 95.76 95.98 0.0M
2022-09-23 98.88 98.88 96.01 97.34 0.2M
2022-09-22 102.14 102.34 100.04 100.31 0.1M
2022-09-21 104.39 104.73 102.10 102.10 0.1M
2022-09-20 104.28 104.28 102.62 103.52 0.1M
2022-09-19 102.38 105.23 102.38 105.19 0.0M
2022-09-16 103.27 103.89 102.43 103.75 0.1M
2022-09-15 105.03 106.28 104.27 104.77 0.0M
2022-09-14 106.49 106.49 104.34 105.56 0.1M
2022-09-13 108.97 108.97 105.67 106.00 0.1M
2022-09-12 110.56 111.57 110.41 111.10 0.0M
2022-09-09 108.17 109.78 108.17 109.68 0.0M
2022-09-08 106.55 107.18 105.54 107.13 0.0M
2022-09-07 104.96 107.27 104.82 107.20 0.0M
2022-09-06 107.56 107.56 104.72 105.13 0.0M
2022-09-02 109.53 109.53 106.73 107.12 0.0M
2022-09-01 108.60 108.60 106.80 107.90 0.1M
2022-08-31 111.40 111.40 109.60 109.73 0.0M
2022-08-30 114.48 114.48 111.05 111.44 0.0M
2022-08-29 113.70 114.90 113.50 113.97 0.0M
2022-08-26 118.56 118.56 114.46 114.51 0.0M
2022-08-25 116.30 118.47 115.77 118.41 0.1M
2022-08-24 115.80 116.13 115.29 115.75 0.1M
2022-08-23 115.66 116.78 115.46 115.55 0.0M
2022-08-22 116.35 116.35 115.08 115.26 0.0M
2022-08-19 119.39 119.39 117.74 117.99 0.0M
2022-08-18 120.51 121.26 119.49 121.20 0.0M
2022-08-17 121.48 121.91 119.72 120.46 0.0M
2022-08-16 120.29 123.54 120.05 122.01 0.0M
2022-08-15 119.16 120.22 118.24 120.22 0.1M
2022-08-12 118.65 120.12 117.85 120.05 0.0M
2022-08-11 117.75 119.14 117.72 117.97 0.1M
2022-08-10 115.77 116.93 115.64 116.61 0.1M
2022-08-09 115.55 115.55 113.07 113.62 0.0M
2022-08-08 114.99 117.03 114.92 115.79 0.0M
2022-08-05 112.25 114.07 112.20 114.03 0.0M
2022-08-04 114.17 114.17 112.98 113.20 0.0M
2022-08-03 113.71 114.75 113.39 114.44 0.0M
2022-08-02 113.54 114.18 112.55 112.83 0.0M
2022-08-01 112.33 114.63 111.62 113.93 0.0M
2022-07-29 111.93 113.29 111.39 113.06 0.1M
2022-07-28 110.55 111.66 109.22 111.54 0.0M
2022-07-27 108.84 111.01 108.11 110.60 0.0M
2022-07-26 108.26 108.59 107.72 107.95 0.0M
2022-07-25 108.64 109.23 108.10 109.09 0.0M
2022-07-22 109.23 109.50 107.36 108.31 0.0M
2022-07-21 108.52 108.89 106.58 108.80 0.0M
2022-07-20 107.54 109.43 107.48 109.27 0.0M
2022-07-19 105.37 108.16 105.37 107.90 0.0M
2022-07-18 104.74 105.69 103.57 103.93 0.0M
2022-07-15 102.37 103.50 101.07 103.24 0.0M
2022-07-14 100.47 101.10 99.59 101.01 0.0M
2022-07-13 101.06 102.58 100.51 102.14 0.1M
2022-07-12 101.54 103.42 101.54 102.37 0.0M
2022-07-11 102.97 103.27 101.97 102.09 0.0M
2022-07-08 103.68 104.51 102.54 103.71 0.0M
2022-07-07 102.29 103.92 102.29 103.83 0.0M
2022-07-06 103.22 103.27 100.37 101.36 0.0M
2022-07-05 101.47 103.31 99.93 103.20 0.0M
2022-07-01 101.57 103.44 100.66 103.31 0.1M
2022-06-30 101.37 103.04 100.51 101.84 0.1M
2022-06-29 104.51 104.51 101.96 102.76 0.0M
2022-06-28 107.29 108.06 104.40 104.45 0.1M
2022-06-27 105.70 106.87 105.23 106.36 0.0M
2022-06-24 102.97 105.69 102.78 105.16 0.0M
2022-06-23 102.17 102.29 100.27 101.99 0.0M
2022-06-22 100.85 102.66 100.85 101.87 0.0M
2022-06-21 102.78 103.84 101.78 102.48 0.1M
2022-06-17 101.90 103.24 100.41 101.31 0.0M
2022-06-16 105.36 105.37 100.81 101.49 0.1M
2022-06-15 108.42 109.08 106.21 107.78 0.1M
2022-06-14 107.64 108.51 106.25 107.24 0.1M
2022-06-13 109.60 110.20 106.69 107.14 0.1M
2022-06-10 114.28 114.46 112.20 112.71 0.1M
2022-06-09 117.29 117.40 115.70 115.76 0.0M
2022-06-08 119.18 119.18 117.25 117.60 0.0M
2022-06-07 117.38 119.60 117.19 119.46 0.0M
2022-06-06 117.94 118.66 116.79 118.30 0.0M
2022-06-03 116.36 117.04 116.00 116.92 0.0M
2022-06-02 115.33 117.33 115.33 117.33 0.0M
2022-06-01 115.98 115.98 113.39 115.10 0.0M
2022-05-31 115.62 116.00 114.55 115.16 0.0M
2022-05-27 114.52 116.19 114.49 116.19 0.0M
2022-05-26 112.44 114.51 112.44 113.84 0.1M
2022-05-25 107.90 112.10 107.90 111.52 0.1M
2022-05-24 108.88 108.88 105.95 108.22 0.0M
2022-05-23 109.89 110.62 108.51 109.60 0.0M
2022-05-20 111.59 111.59 106.75 108.84 0.0M
2022-05-19 109.71 111.73 109.14 110.20 0.1M
2022-05-18 113.37 113.62 110.05 110.74 0.1M
2022-05-17 113.24 114.80 112.76 114.73 0.0M
2022-05-16 111.22 112.49 110.78 111.37 0.0M
2022-05-13 110.05 112.60 110.05 111.50 0.0M
2022-05-12 106.85 109.21 106.49 108.71 0.1M
2022-05-11 109.25 111.53 107.21 107.34 0.0M
2022-05-10 111.83 111.83 107.00 109.00 0.1M
2022-05-09 111.54 112.52 109.72 110.26 0.1M
2022-05-06 113.71 114.54 111.95 113.16 0.1M
2022-05-05 117.24 117.24 112.90 114.16 0.0M
2022-05-04 116.26 118.64 114.50 118.29 0.0M
2022-05-03 114.35 116.30 113.92 115.91 0.1M
2022-05-02 113.19 114.57 111.67 114.15 0.0M
2022-04-29 116.15 116.86 112.94 113.12 0.0M
2022-04-28 115.00 117.12 112.77 116.57 0.0M
2022-04-27 114.24 114.92 112.75 113.52 0.1M
2022-04-26 116.60 116.60 114.00 114.06 0.0M
2022-04-25 115.98 117.37 113.95 117.27 0.1M
2022-04-22 119.88 120.06 116.90 117.12 0.0M
2022-04-21 123.84 123.84 120.00 120.53 0.0M
2022-04-20 122.16 123.13 122.15 122.44 0.0M
2022-04-19 119.04 121.98 119.04 121.53 0.0M
2022-04-18 119.09 119.79 118.49 119.07 0.0M
2022-04-14 119.10 120.01 118.85 118.94 0.0M
2022-04-13 117.31 119.61 117.31 119.27 0.0M
2022-04-12 117.36 119.29 116.46 116.87 0.0M
2022-04-11 115.70 118.08 115.70 116.11 0.0M
2022-04-08 116.49 117.75 115.94 116.35 0.0M
2022-04-07 116.53 116.82 114.35 116.26 0.1M
2022-04-06 116.88 117.10 115.66 116.42 0.1M
2022-04-05 120.69 121.43 117.38 117.64 0.1M
2022-04-04 121.34 121.34 119.86 120.70 0.1M
2022-04-01 120.81 121.10 119.64 120.83 0.1M
2022-03-31 121.49 122.03 119.86 119.97 0.1M
2022-03-30 124.14 124.44 121.23 121.55 0.0M
2022-03-29 121.65 124.34 121.65 123.98 0.0M
2022-03-28 121.10 121.41 119.75 120.93 0.0M
2022-03-25 121.30 121.87 120.84 121.67 0.0M
2022-03-24 121.00 121.15 120.07 120.98 0.0M
2022-03-23 122.19 122.20 120.23 120.36 0.0M
2022-03-22 122.55 123.87 121.75 122.61 0.1M
2022-03-21 122.89 123.92 121.49 122.18 0.0M
2022-03-18 121.62 122.91 120.87 122.80 0.0M
2022-03-17 119.98 122.40 119.73 122.16 0.0M
2022-03-16 118.34 120.25 117.58 120.25 0.0M
2022-03-15 116.53 117.28 115.88 117.15 0.1M
2022-03-14 118.03 118.48 115.91 116.54 0.0M
2022-03-11 120.17 120.48 117.99 118.11 0.0M
2022-03-10 118.17 119.56 117.45 119.52 0.0M
2022-03-09 119.05 120.21 118.87 119.38 0.0M
2022-03-08 116.89 120.19 116.55 117.68 0.1M
2022-03-07 120.18 120.25 116.19 116.19 0.0M
2022-03-04 119.15 119.40 117.98 119.31 0.0M
2022-03-03 121.34 121.34 118.88 119.93 0.0M
2022-03-02 118.16 121.14 118.16 120.70 0.1M
2022-03-01 119.42 119.88 116.21 117.01 0.1M
2022-02-28 118.15 119.87 118.11 119.54 0.0M
2022-02-25 117.09 119.27 116.23 118.98 0.0M
2022-02-24 112.01 116.68 111.91 116.36 0.1M
2022-02-23 117.55 117.84 114.38 114.57 0.0M
2022-02-22 118.25 118.75 115.82 116.44 0.1M
2022-02-18 118.86 120.19 118.10 118.52 0.1M
2022-02-17 120.85 120.85 118.76 119.18 0.1M
2022-02-16 121.15 121.82 120.43 121.35 0.1M
2022-02-15 119.29 121.28 118.91 121.16 0.0M
2022-02-14 118.44 119.22 117.33 118.22 0.1M
2022-02-11 118.50 120.07 117.18 118.20 0.1M
2022-02-10 118.73 121.04 117.60 118.13 0.1M
2022-02-09 119.40 120.27 118.82 119.98 0.0M
2022-02-08 116.13 118.44 116.13 118.37 0.1M
2022-02-07 115.55 116.89 115.36 115.90 0.1M
2022-02-04 116.11 116.55 113.72 115.56 0.1M
2022-02-03 116.73 118.35 115.97 116.05 0.1M
2022-02-02 118.66 118.86 116.60 117.97 0.0M
2022-02-01 116.92 118.43 115.59 118.40 0.1M
2022-01-31 113.83 116.60 113.65 116.60 0.1M
2022-01-28 112.80 114.50 110.84 114.44 0.1M
2022-01-27 115.68 116.97 112.26 112.99 0.1M
2022-01-26 118.52 119.32 113.84 114.83 0.1M
2022-01-25 116.23 118.25 114.12 117.00 0.1M
2022-01-24 113.21 118.06 111.86 117.84 0.2M
2022-01-21 115.93 118.00 114.60 114.67 0.1M
2022-01-20 120.26 121.41 116.31 116.43 0.1M
2022-01-19 122.72 122.72 119.68 119.69 0.0M
2022-01-18 123.88 123.89 121.57 121.85 0.0M
2022-01-14 123.29 124.77 122.80 124.69 0.0M
2022-01-13 124.06 125.86 123.94 124.27 0.0M
2022-01-12 124.84 125.43 122.93 123.72 0.0M
2022-01-11 123.53 124.51 121.86 124.23 0.1M
2022-01-10 123.41 123.41 121.21 123.07 0.1M
2022-01-07 125.04 125.77 123.66 123.78 0.2M
2022-01-06 124.82 125.60 123.75 124.81 0.1M
2022-01-05 126.96 127.75 123.85 123.94 0.1M
2022-01-04 125.58 127.04 125.58 126.40 0.1M
2022-01-03 123.96 126.27 123.96 124.98 0.1M