Invesco S

RSPG
🏛️ アメリカ →
81.56
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 74.02 74.14 73.51 73.72 0.0M
2023-12-28 74.70 74.89 73.90 73.90 0.1M
2023-12-27 75.24 75.61 74.80 74.98 0.1M
2023-12-26 75.03 75.76 74.95 75.41 0.1M
2023-12-22 74.98 75.16 74.42 74.52 0.1M
2023-12-21 74.04 74.38 73.61 74.38 0.1M
2023-12-20 74.76 75.26 73.83 73.89 0.1M
2023-12-19 73.87 74.59 73.73 74.56 0.1M
2023-12-18 74.27 74.85 73.78 73.79 0.1M
2023-12-15 73.63 73.85 73.03 73.70 0.1M
2023-12-14 72.84 74.24 72.84 74.12 0.1M
2023-12-13 71.04 72.13 70.72 72.12 0.1M
2023-12-12 71.36 71.38 70.56 70.99 0.1M
2023-12-11 71.78 72.36 71.78 72.10 0.1M
2023-12-08 71.78 72.14 71.55 72.02 0.1M
2023-12-07 71.98 72.20 70.94 71.20 0.1M
2023-12-06 72.70 73.06 71.60 71.61 0.3M
2023-12-05 74.48 74.55 73.13 73.15 0.1M
2023-12-04 74.59 75.04 74.13 74.48 0.2M
2023-12-01 74.41 75.88 74.35 74.98 0.1M
2023-11-30 74.51 75.66 73.67 74.57 0.1M
2023-11-29 74.74 74.74 73.81 73.96 0.0M
2023-11-28 74.53 74.98 74.26 74.26 0.1M
2023-11-27 74.27 74.46 73.75 74.39 0.0M
2023-11-24 74.33 75.18 74.33 74.66 0.0M
2023-11-22 72.79 74.41 72.51 74.32 0.1M
2023-11-21 74.16 74.52 73.65 74.35 0.1M
2023-11-20 74.74 75.15 74.44 74.54 0.2M
2023-11-17 73.28 74.85 73.28 74.29 0.1M
2023-11-16 73.87 74.06 72.04 72.83 0.1M
2023-11-15 74.54 75.55 74.51 74.56 0.1M
2023-11-14 74.19 74.86 74.14 74.62 0.1M
2023-11-13 73.64 73.93 73.25 73.80 0.1M
2023-11-10 73.33 73.52 72.85 73.38 0.2M
2023-11-09 73.17 73.43 72.57 72.57 0.1M
2023-11-08 73.52 73.97 72.75 72.84 0.1M
2023-11-07 74.89 74.89 73.63 73.81 0.1M
2023-11-06 77.07 77.18 75.45 75.74 0.1M
2023-11-03 77.45 77.59 76.43 76.78 0.1M
2023-11-02 75.29 77.42 74.66 77.31 0.1M
2023-11-01 75.66 76.05 75.01 75.17 0.2M
2023-10-31 74.37 75.24 74.36 75.21 0.0M
2023-10-30 75.14 75.52 74.04 74.80 0.0M
2023-10-27 75.92 75.92 74.50 74.83 0.1M
2023-10-26 75.92 76.32 75.24 76.07 0.1M
2023-10-25 76.62 77.04 76.17 76.48 0.0M
2023-10-24 77.67 77.75 76.64 76.68 0.1M
2023-10-23 77.85 78.17 77.13 77.56 0.1M
2023-10-20 79.87 79.99 78.35 78.52 0.1M
2023-10-19 79.87 80.56 79.03 79.95 0.1M
2023-10-18 79.86 80.41 79.72 80.08 0.2M
2023-10-17 78.76 79.83 78.76 79.56 0.1M
2023-10-16 78.76 79.04 78.02 78.91 0.1M
2023-10-13 77.69 78.56 77.50 78.20 0.0M
2023-10-12 77.16 77.16 76.14 76.63 0.1M
2023-10-11 75.85 76.53 75.35 76.50 0.0M
2023-10-10 76.36 76.76 75.86 76.38 0.1M
2023-10-09 75.66 76.49 75.09 76.24 0.1M
2023-10-06 72.71 74.20 72.21 73.52 0.3M
2023-10-05 71.50 72.81 71.50 72.31 0.1M
2023-10-04 73.77 73.77 71.65 72.31 0.2M
2023-10-03 74.35 74.74 73.89 74.67 0.1M
2023-10-02 76.68 76.72 74.35 74.84 0.1M
2023-09-29 78.39 78.39 76.55 76.72 0.1M
2023-09-28 78.12 78.95 77.93 78.42 0.2M
2023-09-27 77.40 78.51 77.06 78.14 0.1M
2023-09-26 76.25 76.81 75.98 76.27 0.2M
2023-09-25 75.89 77.01 75.84 76.88 0.1M
2023-09-22 76.54 76.81 75.84 75.85 0.1M
2023-09-21 77.29 77.74 75.65 75.83 0.0M
2023-09-20 77.60 78.46 77.09 77.09 0.0M
2023-09-19 79.53 79.53 77.59 78.02 0.0M
2023-09-18 79.23 79.30 78.40 78.96 0.1M
2023-09-15 79.80 80.11 78.87 78.97 0.0M
2023-09-14 80.27 80.50 79.95 80.13 0.0M
2023-09-13 80.15 80.15 78.87 79.22 0.0M
2023-09-12 78.83 80.02 78.83 79.94 0.0M
2023-09-11 79.84 80.09 77.87 78.15 0.0M
2023-09-08 79.00 79.77 78.95 79.19 0.0M
2023-09-07 78.31 78.91 78.31 78.49 0.0M
2023-09-06 78.80 79.25 78.04 78.55 0.0M
2023-09-05 79.09 79.75 78.89 78.90 0.1M
2023-09-01 77.98 78.64 77.98 78.58 0.1M
2023-08-31 77.37 77.37 76.52 77.11 0.0M
2023-08-30 77.14 77.26 76.90 77.05 0.0M
2023-08-29 76.58 76.84 76.03 76.82 0.1M
2023-08-28 76.19 77.02 76.07 76.53 0.1M
2023-08-25 76.02 76.44 75.18 75.98 0.2M
2023-08-24 75.10 76.19 75.10 75.38 0.1M
2023-08-23 75.27 75.94 74.49 75.77 0.1M
2023-08-22 76.91 77.05 76.13 76.13 0.1M
2023-08-21 77.50 77.75 76.19 76.81 0.0M
2023-08-18 76.20 77.16 75.74 76.99 0.1M
2023-08-17 76.82 77.46 76.38 76.45 0.1M
2023-08-16 76.18 77.05 75.71 75.78 0.1M
2023-08-15 76.97 77.06 76.09 76.31 0.1M
2023-08-14 77.98 78.05 77.17 77.65 0.1M
2023-08-11 77.18 78.29 77.16 78.10 0.3M
2023-08-10 77.37 77.96 76.61 77.12 0.1M
2023-08-09 76.75 78.01 76.70 77.33 0.1M
2023-08-08 74.68 76.30 73.96 76.19 0.1M
2023-08-07 75.75 76.23 75.59 75.75 0.0M
2023-08-04 75.78 76.71 75.56 75.56 0.0M
2023-08-03 74.49 76.13 74.49 75.51 0.0M
2023-08-02 75.18 75.18 73.79 74.51 0.1M
2023-08-01 75.49 75.61 74.70 75.58 0.0M
2023-07-31 75.19 75.96 75.19 75.80 0.1M
2023-07-28 74.24 74.85 73.91 74.85 0.1M
2023-07-27 75.28 75.31 73.91 74.17 0.1M
2023-07-26 74.29 75.00 73.85 74.73 0.0M
2023-07-25 74.01 74.95 73.66 74.56 0.1M
2023-07-24 73.41 74.61 73.38 74.13 0.1M
2023-07-21 72.54 73.03 72.15 72.98 0.1M
2023-07-20 72.02 72.43 71.75 72.37 0.1M
2023-07-19 71.23 72.11 71.23 71.56 0.1M
2023-07-18 70.15 71.85 70.02 71.34 0.1M
2023-07-17 69.83 70.40 69.83 70.02 0.1M
2023-07-14 71.63 71.63 70.06 70.16 0.0M
2023-07-13 71.88 72.76 71.57 72.20 0.0M
2023-07-12 71.66 72.28 71.48 71.91 0.2M
2023-07-11 69.78 71.33 69.76 71.22 0.1M
2023-07-10 68.86 69.59 68.85 69.40 0.1M
2023-07-07 66.72 69.59 66.72 69.04 0.0M
2023-07-06 67.89 68.17 66.40 67.05 0.0M
2023-07-05 68.93 68.93 67.97 68.28 0.0M
2023-07-03 68.46 69.14 68.42 68.70 0.0M
2023-06-30 68.43 68.80 67.90 68.44 0.0M
2023-06-29 67.21 67.95 67.21 67.94 0.1M
2023-06-28 66.54 67.12 65.84 67.01 0.0M
2023-06-27 66.20 66.68 65.80 66.44 0.0M
2023-06-26 64.96 66.53 64.96 66.12 0.1M
2023-06-23 64.77 65.18 64.43 64.94 0.0M
2023-06-22 65.81 65.94 65.29 65.50 0.1M
2023-06-21 66.00 67.09 65.81 66.55 0.1M
2023-06-20 67.02 67.02 65.54 66.01 0.1M
2023-06-16 67.83 68.23 67.55 67.90 0.0M
2023-06-15 66.99 68.24 66.98 67.68 0.0M
2023-06-14 68.09 68.23 66.31 66.79 0.0M
2023-06-13 67.69 68.94 67.52 67.53 0.1M
2023-06-12 66.58 67.71 66.48 67.03 0.1M
2023-06-09 68.00 68.48 67.56 67.70 0.1M
2023-06-08 68.40 68.71 67.19 68.18 0.1M
2023-06-07 66.73 68.61 66.73 68.52 0.0M