Invesco S

XLG
🏛️ アメリカ →
57.15
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
2021-12-31 370.93 371.29 368.89 369.09 0.0M
2021-12-30 372.53 373.58 370.67 371.02 0.0M
2021-12-29 372.65 373.32 371.22 372.24 0.0M
2021-12-28 373.88 374.07 371.78 372.22 0.1M
2021-12-27 368.92 373.16 368.92 373.09 0.1M
2021-12-23 366.88 368.90 366.23 367.91 0.1M
2021-12-22 360.81 365.81 360.81 365.64 0.1M
2021-12-21 358.30 361.27 354.90 361.12 0.1M
2021-12-20 354.63 355.67 352.79 355.31 0.3M
2021-12-17 360.29 362.48 357.42 359.55 0.0M
2021-12-16 370.12 370.14 362.64 363.49 0.0M
2021-12-15 361.84 368.88 359.37 368.44 0.0M
2021-12-14 361.04 363.29 358.55 361.56 0.0M
2021-12-13 368.16 368.32 364.47 364.82 0.0M
2021-12-10 366.68 368.54 364.62 368.49 0.0M
2021-12-09 365.60 366.46 363.71 363.92 0.0M
2021-12-08 365.63 366.50 363.88 366.42 0.0M
2021-12-07 362.63 365.08 362.31 365.04 0.0M
2021-12-06 355.11 358.42 352.61 357.24 0.0M
2021-12-03 358.65 359.37 350.00 353.18 0.1M
2021-12-02 353.23 358.50 352.64 357.10 0.0M
2021-12-01 362.61 364.73 354.06 354.25 0.0M
2021-11-30 361.85 363.61 357.46 358.81 0.1M
2021-11-29 362.27 364.48 361.50 363.46 0.0M
2021-11-26 361.75 363.06 357.25 358.49 0.0M
2021-11-24 363.39 366.06 362.07 366.05 0.0M
2021-11-23 364.51 365.13 361.86 364.66 0.0M
2021-11-22 368.47 371.26 364.77 364.87 0.0M
2021-11-19 367.08 367.91 366.21 366.86 0.0M
2021-11-18 364.73 366.64 363.24 366.35 0.0M
2021-11-17 363.62 364.50 363.02 363.52 0.0M
2021-11-16 361.51 364.33 361.51 363.50 0.0M
2021-11-15 362.99 363.10 360.69 361.72 0.0M
2021-11-12 360.04 362.25 358.85 362.10 0.0M
2021-11-11 360.99 360.99 358.92 358.97 0.0M
2021-11-10 360.45 361.95 358.12 359.31 0.0M
2021-11-09 365.32 365.32 361.18 362.03 0.0M
2021-11-08 365.48 365.73 364.32 364.61 0.0M
2021-11-05 365.72 366.68 364.40 365.07 0.0M
2021-11-04 361.89 364.14 361.32 364.03 0.0M
2021-11-03 358.62 361.32 357.62 360.96 0.0M
2021-11-02 356.85 359.01 356.77 358.34 0.0M
2021-11-01 358.32 358.32 355.60 356.93 0.1M
2021-10-29 353.37 357.37 353.32 357.10 0.0M
2021-10-27 352.21 354.12 351.50 352.01 0.0M
2021-10-26 351.59 353.28 350.57 351.24 0.0M
2021-10-25 348.69 350.12 347.08 349.83 0.0M
2021-10-22 348.22 348.70 345.78 347.44 0.0M
2021-10-21 347.94 349.31 347.46 349.27 0.0M
2021-10-20 348.24 348.75 346.94 347.90 0.0M
2021-10-19 346.38 347.82 345.92 347.72 0.0M
2021-10-18 341.95 345.20 341.08 345.11 0.0M
2021-10-15 341.68 343.24 340.90 343.24 0.0M
2021-10-14 337.47 339.89 337.09 339.81 0.0M
2021-10-13 333.97 334.66 332.00 334.34 0.0M
2021-10-12 335.06 335.58 332.67 333.25 0.0M
2021-10-11 336.44 338.86 334.84 334.88 0.0M
2021-10-08 338.71 338.73 336.93 337.35 0.0M
2021-10-07 337.73 339.81 337.46 337.53 0.0M
2021-10-06 329.85 335.05 329.18 334.87 0.0M
2021-10-05 329.85 334.76 329.85 332.90 0.0M
2021-10-04 333.53 333.62 326.69 328.66 0.1M
2021-10-01 331.41 335.23 328.73 334.30 0.1M
2021-09-30 334.40 335.21 329.82 330.01 0.1M
2021-09-29 333.98 335.39 332.60 333.05 0.0M
2021-09-28 337.27 337.63 332.06 332.41 0.0M
2021-09-27 340.32 340.86 339.23 340.40 0.0M
2021-09-24 339.53 342.34 338.57 341.88 0.0M
2021-09-23 338.92 341.87 338.42 341.00 0.0M
2021-09-22 336.01 338.58 334.97 337.27 0.0M
2021-09-21 336.07 336.64 334.31 334.48 0.0M
2021-09-20 335.76 336.79 330.21 334.37 0.1M
2021-09-17 344.38 344.38 340.96 341.45 0.0M
2021-09-16 344.92 345.27 341.97 344.71 0.0M
2021-09-15 343.23 345.45 341.67 345.22 0.0M
2021-09-14 345.19 345.30 341.74 342.55 0.0M
2021-09-13 345.27 345.69 342.05 343.85 0.0M
2021-09-10 348.27 348.29 342.85 343.04 0.0M
2021-09-09 348.39 349.21 346.11 346.29 0.0M
2021-09-08 348.60 348.76 346.86 348.18 0.0M
2021-09-07 348.88 349.67 347.94 348.95 0.0M
2021-09-03 347.44 348.79 346.78 348.44 0.0M
2021-09-02 349.13 349.17 347.28 347.90 0.0M
2021-09-01 348.54 349.47 347.62 347.62 0.0M
2021-08-31 348.65 348.65 347.30 347.62 0.0M
2021-08-30 346.03 348.93 345.86 348.51 0.0M
2021-08-27 343.06 345.28 342.80 345.15 0.1M
2021-08-26 344.40 344.78 342.57 342.57 0.0M
2021-08-25 344.68 344.77 344.08 344.50 0.0M
2021-08-24 344.89 345.22 344.25 344.44 0.0M
2021-08-23 341.67 345.02 341.67 344.33 0.1M
2021-08-20 338.63 340.97 337.98 340.84 0.0M
2021-08-19 333.68 338.60 333.68 337.51 0.0M
2021-08-18 339.39 340.49 335.97 336.07 0.0M
2021-08-17 340.44 341.02 337.92 340.05 0.0M
2021-08-16 340.25 342.47 337.91 342.31 0.0M
2021-08-13 340.76 341.19 340.31 341.02 0.0M
2021-08-12 337.99 340.22 337.46 340.07 0.0M
2021-08-11 339.16 339.16 337.70 337.93 0.0M
2021-08-10 338.74 339.10 337.18 338.20 0.0M
2021-08-09 338.81 339.04 337.95 338.34 0.0M
2021-08-06 338.55 338.66 337.69 338.35 0.0M
2021-08-05 337.30 338.50 336.46 338.44 0.0M
2021-08-04 336.26 336.87 335.48 336.14 0.0M
2021-08-03 334.96 336.86 333.33 336.84 0.1M
2021-08-02 336.46 336.46 334.16 334.40 0.1M
2021-07-30 334.87 335.68 334.14 334.82 0.1M
2021-07-29 337.50 338.55 337.47 337.51 0.0M
2021-07-28 337.99 339.00 336.03 337.28 0.0M
2021-07-27 339.43 339.43 335.23 337.47 0.0M
2021-07-26 338.59 339.91 338.15 339.91 0.0M
2021-07-23 336.77 338.96 335.84 338.63 0.0M
2021-07-22 333.73 334.90 333.56 334.84 0.0M
2021-07-21 331.26 333.13 331.21 333.02 0.0M
2021-07-20 328.05 331.94 326.92 330.69 0.0M
2021-07-19 327.76 328.21 325.02 327.01 0.1M
2021-07-16 335.22 335.27 331.25 331.52 0.0M
2021-07-15 335.78 335.78 333.08 334.28 0.0M
2021-07-14 336.59 336.96 334.91 335.78 0.0M
2021-07-13 334.45 336.66 334.44 334.63 0.0M
2021-07-12 334.12 334.82 333.83 334.64 0.1M
2021-07-09 331.33 333.62 331.07 333.42 0.1M
2021-07-08 328.40 331.09 328.00 330.78 0.1M
2021-07-07 332.77 333.35 331.46 333.04 0.0M
2021-07-06 330.94 331.69 329.01 331.67 0.0M
2021-07-02 328.17 330.71 327.98 330.68 0.0M
2021-07-01 325.54 327.01 325.54 327.01 0.0M
2021-06-30 324.87 325.72 324.81 325.38 0.0M
2021-06-29 325.42 325.42 324.74 325.26 0.0M
2021-06-28 323.63 325.02 323.63 325.02 0.0M
2021-06-25 323.41 323.41 322.51 323.08 0.0M
2021-06-24 323.04 323.41 322.13 322.53 0.0M
2021-06-23 320.97 321.79 320.71 320.81 0.0M
2021-06-22 318.47 321.55 318.47 321.06 0.0M
2021-06-21 316.25 318.67 315.20 318.49 0.0M
2021-06-18 318.07 318.07 316.34 316.34 0.1M
2021-06-17 317.22 320.38 317.22 319.77 0.0M
2021-06-16 319.73 319.73 315.65 317.74 0.0M
2021-06-15 320.00 320.00 318.64 319.01 0.0M
2021-06-14 318.29 320.09 317.90 320.01 0.0M
2021-06-11 318.11 318.11 317.12 318.09 0.0M
2021-06-10 315.96 317.95 315.96 317.67 0.0M
2021-06-09 315.86 316.52 315.39 315.51 0.0M
2021-06-08 315.54 315.81 314.06 314.86 0.0M
2021-06-07 314.58 315.14 314.11 315.06 0.0M
2021-06-04 312.95 314.82 312.57 314.58 0.0M
2021-06-03 311.22 311.96 309.92 311.27 0.0M
2021-06-02 312.00 313.13 311.53 312.49 0.0M
2021-06-01 314.13 314.31 311.44 311.44 0.0M
2021-05-28 313.35 314.21 312.72 312.82 0.0M
2021-05-27 314.03 314.13 312.15 312.27 0.0M
2021-05-26 314.00 314.04 313.27 313.50 0.0M
2021-05-25 314.83 315.03 312.95 313.43 0.0M
2021-05-24 311.79 314.36 311.79 313.65 0.0M
2021-05-21 312.26 312.31 309.61 309.76 0.0M
2021-05-20 307.66 311.55 307.66 310.73 0.1M
2021-05-19 303.58 306.93 303.45 306.93 0.0M
2021-05-18 310.38 310.59 307.48 307.48 0.0M
2021-05-17 310.48 310.65 308.47 310.05 0.0M
2021-05-14 309.07 311.56 309.00 311.07 0.0M
2021-05-13 304.50 307.73 304.50 306.50 0.0M
2021-05-12 306.30 307.22 302.57 302.98 0.0M
2021-05-11 307.25 309.36 306.33 309.17 0.0M
2021-05-10 315.15 315.15 311.05 311.26 0.0M
2021-05-07 315.38 316.54 314.59 315.37 0.0M
2021-05-06 310.48 313.82 309.88 313.78 0.0M
2021-05-05 312.43 312.65 310.28 310.86 0.0M
2021-05-04 312.44 312.44 308.34 310.89 0.1M
2021-05-03 315.23 316.28 313.75 313.99 0.1M
2021-04-30 314.16 315.03 313.37 313.67 0.0M
2021-04-29 317.08 317.08 313.38 316.12 0.0M
2021-04-28 314.41 315.27 313.64 313.78 0.0M
2021-04-27 314.65 314.65 313.04 313.52 0.0M
2021-04-26 313.99 314.37 313.11 314.04 0.0M
2021-04-23 310.74 314.54 310.72 313.44 0.0M
2021-04-22 313.35 313.55 309.34 310.18 0.0M
2021-04-21 311.18 313.47 310.68 313.41 0.0M
2021-04-20 313.06 313.50 310.70 311.95 0.0M
2021-04-19 314.21 315.13 312.96 313.71 0.0M
2021-04-16 314.56 315.10 313.57 314.90 0.0M
2021-04-15 312.25 314.15 312.25 313.86 0.0M
2021-04-14 312.06 312.06 309.51 309.81 0.0M
2021-04-13 310.92 312.73 310.92 312.08 0.0M
2021-04-12 310.53 311.13 309.69 310.77 0.0M
2021-04-09 308.01 311.37 308.01 311.26 0.0M
2021-04-08 308.38 308.61 307.74 308.24 0.0M
2021-04-07 304.59 306.67 304.59 306.53 0.0M
2021-04-06 304.75 305.66 304.14 304.67 0.0M
2021-04-05 301.45 305.46 301.45 304.95 0.1M
2021-04-01 297.88 299.95 297.88 299.80 0.1M
2021-03-31 295.42 297.68 295.13 296.51 0.0M
2021-03-30 295.35 295.35 293.45 294.31 0.0M
2021-03-29 295.05 296.96 293.78 296.37 0.0M
2021-03-26 291.83 295.83 291.48 295.44 0.1M
2021-03-25 289.90 291.82 288.78 291.22 0.1M
2021-03-24 294.81 294.81 291.21 291.34 0.0M
2021-03-23 294.09 296.39 293.11 293.48 0.1M
2021-03-22 290.92 295.12 290.92 294.09 0.0M
2021-03-19 292.31 292.44 290.29 291.69 0.0M
2021-03-18 294.77 295.42 291.67 291.88 0.0M
2021-03-17 295.49 297.92 294.32 296.64 0.0M
2021-03-16 296.14 298.29 296.03 296.74 0.0M
2021-03-15 294.08 295.41 292.64 295.22 0.0M
2021-03-12 293.69 294.17 292.36 294.09 0.1M
2021-03-11 294.31 296.82 293.68 295.24 0.0M
2021-03-10 292.71 292.92 291.29 291.52 0.1M
2021-03-09 289.13 292.59 289.13 290.71 0.0M
2021-03-08 288.98 290.55 285.25 285.36 0.1M
2021-03-05 286.27 289.34 282.31 288.59 0.1M
2021-03-04 285.95 289.19 280.81 283.37 0.1M
2021-03-03 290.59 291.18 286.49 286.49 0.1M
2021-03-02 294.15 294.15 290.91 290.91 0.0M
2021-03-01 290.74 294.29 290.35 293.71 0.1M
2021-02-26 289.75 290.47 285.45 286.65 0.1M
2021-02-25 293.05 294.58 286.65 287.74 0.1M
2021-02-24 291.67 294.92 289.87 294.55 0.0M
2021-02-23 289.84 293.79 287.46 292.76 0.0M
2021-02-22 292.66 294.03 292.06 292.32 0.0M
2021-02-19 298.74 298.74 295.14 295.14 0.0M
2021-02-18 297.16 298.32 295.52 297.81 0.0M
2021-02-17 297.01 299.33 297.01 299.29 0.0M
2021-02-16 299.58 300.58 298.64 299.22 0.0M
2021-02-12 297.75 299.21 297.37 299.21 0.0M
2021-02-11 298.56 298.91 296.51 298.15 0.0M
2021-02-10 298.84 299.15 295.47 297.47 0.0M
2021-02-09 297.11 298.39 297.11 297.66 0.0M
2021-02-08 297.73 297.95 296.50 297.95 0.0M
2021-02-05 296.69 297.10 295.35 296.50 0.0M
2021-02-04 293.89 295.60 293.19 295.60 0.0M
2021-02-03 292.55 294.09 291.75 292.11 0.1M
2021-02-02 291.01 292.59 290.49 291.45 0.0M
2021-02-01 286.41 288.89 284.43 288.00 0.0M
2021-01-29 287.19 287.92 281.80 283.05 0.1M
2021-01-28 288.45 292.90 288.45 289.22 0.0M
2021-01-27 292.32 292.32 284.93 287.16 0.0M
2021-01-26 293.72 294.61 293.48 293.88 0.0M
2021-01-25 293.15 293.88 288.90 293.28 0.1M
2021-01-22 290.92 292.34 290.56 291.47 0.0M
2021-01-21 291.15 292.48 290.79 292.04 0.0M
2021-01-20 286.40 290.94 286.33 290.41 0.0M
2021-01-19 283.08 284.54 282.03 284.15 0.0M
2021-01-15 282.85 283.52 280.85 281.49 0.0M
2021-01-14 286.29 286.29 283.18 283.69 0.1M
2021-01-13 283.57 286.24 283.57 285.72 0.1M
2021-01-12 285.11 285.11 281.72 283.94 0.1M
2021-01-11 284.64 286.75 284.64 285.09 0.0M
2021-01-08 286.80 287.42 284.34 287.42 0.0M
2021-01-07 283.00 286.37 283.00 285.74 0.0M
2021-01-06 280.09 284.31 279.08 281.00 0.0M
2021-01-05 280.56 283.72 280.56 282.96 0.1M
2021-01-04 285.87 286.07 278.17 281.51 0.1M