Invesco S

RSPH
🏛️ アメリカ →
28.73
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
2024-12-31 29.33 29.51 29.20 29.30 0.3M
2024-12-30 29.37 29.37 29.10 29.19 0.2M
2024-12-27 29.57 29.78 29.46 29.65 0.1M
2024-12-26 29.51 29.75 29.51 29.70 0.1M
2024-12-24 29.44 29.62 29.38 29.62 0.0M
2024-12-23 29.32 29.52 29.20 29.48 0.3M
2024-12-20 29.05 29.67 29.05 29.44 0.1M
2024-12-19 29.11 29.26 28.92 29.01 0.1M
2024-12-18 29.71 29.84 29.15 29.17 0.1M
2024-12-17 29.81 30.15 29.70 29.73 0.2M
2024-12-16 30.08 30.28 29.80 29.85 0.1M
2024-12-13 30.23 30.23 30.00 30.11 0.1M
2024-12-12 30.41 30.53 30.28 30.31 0.1M
2024-12-11 30.67 30.70 30.40 30.41 0.1M
2024-12-10 30.84 30.86 30.54 30.64 0.1M
2024-12-09 30.64 30.92 30.64 30.83 0.0M
2024-12-06 30.72 30.85 30.57 30.59 0.1M
2024-12-05 30.94 30.97 30.66 30.67 0.2M
2024-12-04 31.04 31.16 30.91 31.05 0.1M
2024-12-03 31.21 31.21 31.01 31.11 0.1M
2024-12-02 31.18 31.24 31.00 31.19 0.1M
2024-11-29 31.20 31.30 31.16 31.22 0.0M
2024-11-27 31.05 31.33 31.05 31.18 0.0M
2024-11-26 30.98 31.04 30.74 31.01 0.1M
2024-11-25 30.88 31.16 30.82 31.04 0.1M
2024-11-22 30.61 30.73 30.58 30.68 0.1M
2024-11-21 30.33 30.61 30.16 30.57 0.1M
2024-11-20 30.01 30.30 30.00 30.28 0.1M
2024-11-19 29.98 30.25 29.85 30.01 0.1M
2024-11-18 30.10 30.33 30.09 30.26 0.1M
2024-11-15 30.49 30.49 30.06 30.12 0.2M
2024-11-14 31.05 31.05 30.50 30.50 0.0M
2024-11-13 31.15 31.24 31.04 31.09 0.1M
2024-11-12 31.37 31.50 31.16 31.18 0.1M
2024-11-11 31.51 31.67 31.39 31.44 0.1M
2024-11-08 31.46 31.59 31.41 31.43 0.0M
2024-11-07 31.43 31.50 31.32 31.44 0.1M
2024-11-06 31.58 31.67 31.02 31.26 0.1M
2024-11-05 30.75 31.10 30.65 31.10 0.0M
2024-11-04 30.88 31.11 30.78 30.84 0.0M
2024-11-01 30.69 30.99 30.69 30.86 0.1M
2024-10-31 30.64 30.69 30.41 30.41 0.0M
2024-10-30 30.63 30.89 30.63 30.81 0.0M
2024-10-29 30.70 30.95 30.70 30.74 0.0M
2024-10-28 30.87 30.96 30.50 30.77 0.1M
2024-10-25 31.05 31.10 30.74 30.76 0.0M
2024-10-24 31.15 31.36 30.98 30.98 0.1M
2024-10-23 31.03 31.05 30.85 30.97 0.1M
2024-10-22 31.07 31.19 30.99 31.12 0.0M
2024-10-21 31.48 31.56 31.18 31.20 0.1M
2024-10-18 31.35 31.66 31.24 31.56 0.0M
2024-10-17 31.57 31.57 31.32 31.36 0.1M
2024-10-16 31.73 31.81 31.57 31.65 0.0M
2024-10-15 31.63 32.01 31.60 31.67 0.0M
2024-10-14 31.63 31.81 31.46 31.77 0.0M
2024-10-11 31.46 31.66 31.46 31.55 0.0M
2024-10-10 31.42 31.49 31.32 31.43 0.0M
2024-10-09 31.27 31.54 31.20 31.50 0.0M
2024-10-08 31.15 31.29 31.15 31.25 0.0M
2024-10-07 31.33 31.33 31.01 31.09 0.1M
2024-10-04 31.42 31.48 31.29 31.40 0.0M
2024-10-03 31.56 31.57 31.27 31.31 0.0M
2024-10-02 31.72 31.83 31.46 31.66 0.0M
2024-10-01 32.22 32.22 31.82 31.87 0.0M
2024-09-30 32.07 32.25 31.99 32.23 0.0M
2024-09-27 32.13 32.41 32.08 32.13 0.0M
2024-09-26 31.75 32.02 31.74 31.96 0.2M
2024-09-25 32.13 32.13 31.65 31.70 0.1M
2024-09-24 32.12 32.18 31.98 32.05 0.0M
2024-09-23 32.22 32.28 32.11 32.12 0.1M
2024-09-20 32.38 32.38 32.13 32.21 0.0M
2024-09-19 32.68 32.68 32.47 32.53 0.0M
2024-09-18 32.27 32.85 32.21 32.30 0.1M
2024-09-17 32.53 32.60 32.20 32.29 0.1M
2024-09-16 32.37 32.57 32.32 32.45 0.1M
2024-09-13 32.01 32.27 31.97 32.25 0.1M
2024-09-12 31.89 32.06 31.57 32.00 0.4M
2024-09-11 31.84 31.89 31.33 31.88 0.0M
2024-09-10 31.75 31.96 31.69 31.93 0.0M
2024-09-09 31.68 31.97 31.63 31.79 0.0M
2024-09-06 31.81 31.99 31.53 31.56 0.0M
2024-09-05 32.08 32.08 31.58 31.79 0.1M
2024-09-04 32.11 32.26 31.93 32.05 0.4M
2024-09-03 32.21 32.42 32.14 32.15 0.2M
2024-08-30 32.30 32.41 32.05 32.39 0.1M
2024-08-29 32.09 32.34 31.94 32.18 0.2M
2024-08-28 31.83 32.04 31.78 31.95 0.1M
2024-08-27 31.77 31.91 31.72 31.91 0.1M
2024-08-26 31.83 31.98 31.73 31.75 0.0M
2024-08-23 31.75 31.90 31.65 31.87 0.0M
2024-08-22 31.79 31.79 31.51 31.58 0.1M
2024-08-21 31.64 31.70 31.53 31.65 0.1M
2024-08-20 31.71 31.79 31.55 31.58 0.0M
2024-08-19 31.47 31.71 31.47 31.70 0.0M
2024-08-16 31.35 31.55 31.33 31.50 0.0M
2024-08-15 31.21 31.41 31.17 31.37 0.1M
2024-08-14 31.06 31.10 30.99 31.00 0.0M
2024-08-13 30.81 31.12 30.79 31.07 0.1M
2024-08-12 30.84 30.86 30.62 30.70 0.1M
2024-08-09 30.94 31.02 30.75 30.84 0.1M
2024-08-08 30.51 30.95 30.40 30.94 0.0M
2024-08-07 30.89 30.98 30.31 30.32 0.1M
2024-08-06 30.72 31.25 30.69 30.82 0.3M
2024-08-05 30.93 31.13 30.57 30.70 0.2M
2024-08-02 31.55 31.66 31.02 31.48 0.1M
2024-08-01 31.47 31.75 31.36 31.66 0.1M
2024-07-31 31.57 31.76 31.36 31.45 0.1M
2024-07-30 31.31 31.70 31.31 31.63 0.1M
2024-07-29 31.14 31.36 31.05 31.28 0.1M
2024-07-26 30.92 31.26 30.92 31.12 0.0M
2024-07-25 30.93 31.49 30.92 30.96 0.0M
2024-07-24 30.79 31.15 30.77 31.08 0.0M
2024-07-23 30.98 30.98 30.73 30.76 0.1M
2024-07-22 30.73 30.87 30.57 30.85 0.0M
2024-07-19 30.67 30.72 30.51 30.60 0.0M
2024-07-18 31.00 31.30 30.58 30.61 0.0M
2024-07-17 30.81 31.38 30.81 31.10 0.1M
2024-07-16 30.40 30.96 30.40 30.95 0.1M
2024-07-15 30.51 30.61 30.26 30.27 0.0M
2024-07-12 30.52 30.68 30.43 30.56 0.0M
2024-07-11 30.00 30.45 30.00 30.36 0.0M
2024-07-10 29.71 29.93 29.62 29.93 0.1M
2024-07-09 29.66 29.74 29.51 29.68 0.1M
2024-07-08 29.69 29.79 29.56 29.66 0.1M
2024-07-05 29.58 29.73 29.41 29.68 0.0M
2024-07-03 29.65 29.65 29.48 29.58 0.0M
2024-07-02 29.63 29.71 29.56 29.64 0.1M
2024-07-01 30.04 30.38 29.67 29.70 0.2M
2024-06-28 30.17 30.31 29.82 30.03 0.3M
2024-06-27 30.07 30.13 29.97 30.09 0.1M
2024-06-26 30.09 30.19 30.04 30.11 0.1M
2024-06-25 30.39 30.44 30.15 30.21 0.0M
2024-06-24 30.45 30.60 30.42 30.42 0.1M
2024-06-21 30.35 30.52 30.35 30.47 0.1M
2024-06-20 30.18 30.41 30.10 30.36 0.1M
2024-06-18 30.24 30.42 30.23 30.25 0.1M
2024-06-17 30.20 30.35 30.15 30.27 0.0M
2024-06-14 30.28 30.39 30.17 30.32 0.1M
2024-06-13 30.41 30.49 30.20 30.44 0.1M
2024-06-12 30.61 30.63 30.45 30.51 0.0M
2024-06-11 30.50 30.53 30.34 30.44 0.0M
2024-06-10 30.49 30.57 30.37 30.55 0.0M
2024-06-07 30.58 30.71 30.54 30.60 0.0M
2024-06-06 30.54 30.75 30.47 30.67 0.1M
2024-06-05 30.40 30.64 30.30 30.64 0.1M
2024-06-04 30.35 30.42 30.22 30.38 0.1M
2024-06-03 30.22 30.59 30.19 30.40 0.1M
2024-05-31 29.98 30.23 29.93 30.23 0.0M
2024-05-30 29.80 30.01 29.66 29.91 0.1M
2024-05-29 29.95 29.98 29.82 29.94 0.1M
2024-05-28 30.48 30.51 30.09 30.17 0.2M
2024-05-24 30.56 30.69 30.54 30.57 0.1M
2024-05-23 30.91 30.91 30.49 30.54 0.0M
2024-05-22 30.79 31.11 30.79 30.97 0.1M
2024-05-21 31.03 31.05 30.86 30.92 0.1M
2024-05-20 31.08 31.14 31.02 31.02 0.1M
2024-05-17 31.07 31.15 30.94 31.11 0.0M
2024-05-16 31.03 31.16 30.97 31.08 0.0M
2024-05-15 30.92 31.14 30.87 31.11 0.1M
2024-05-14 30.64 30.83 30.57 30.79 0.0M
2024-05-13 30.69 30.75 30.51 30.54 0.0M
2024-05-10 30.45 30.71 30.45 30.57 0.0M
2024-05-09 30.10 30.45 30.09 30.42 0.1M
2024-05-08 30.18 30.18 30.04 30.08 0.0M
2024-05-07 30.12 30.27 30.11 30.25 0.1M
2024-05-06 30.09 30.10 29.91 30.01 0.1M
2024-05-03 30.13 30.14 29.88 30.00 0.0M
2024-05-02 30.04 30.04 29.64 29.87 0.0M
2024-05-01 29.62 30.13 29.57 29.85 0.1M
2024-04-30 29.92 29.98 29.72 29.72 0.1M
2024-04-29 29.85 30.13 29.79 30.03 0.0M
2024-04-26 29.70 29.90 29.57 29.83 0.1M
2024-04-25 29.96 30.00 29.61 29.71 0.0M
2024-04-24 30.12 30.16 29.93 30.04 0.1M
2024-04-23 29.77 30.13 29.77 30.04 0.0M
2024-04-22 29.48 29.77 29.40 29.57 0.1M
2024-04-19 29.37 29.47 29.32 29.43 0.1M
2024-04-18 29.39 29.45 29.23 29.30 0.1M
2024-04-17 29.67 29.67 29.37 29.38 0.0M
2024-04-16 29.86 29.86 29.58 29.60 0.2M
2024-04-15 30.19 30.22 29.72 29.78 0.0M
2024-04-12 30.30 30.30 29.84 29.94 0.1M
2024-04-11 30.71 30.71 30.39 30.47 0.1M
2024-04-10 30.65 30.74 30.52 30.62 0.0M
2024-04-09 30.83 31.06 30.83 31.06 0.0M
2024-04-08 30.78 30.88 30.68 30.75 0.1M
2024-04-05 30.58 30.89 30.56 30.78 0.1M
2024-04-04 31.10 31.19 30.51 30.54 0.1M
2024-04-03 30.88 31.05 30.81 30.87 0.1M
2024-04-02 31.15 31.24 30.80 30.94 0.1M
2024-04-01 31.83 31.83 31.38 31.48 0.1M
2024-03-28 31.83 31.90 31.79 31.79 0.1M
2024-03-27 31.55 31.80 31.54 31.78 0.1M
2024-03-26 31.33 31.40 31.28 31.28 0.1M
2024-03-25 31.41 31.51 31.25 31.31 0.1M
2024-03-22 31.56 31.56 31.28 31.39 0.1M
2024-03-21 31.46 31.60 31.46 31.47 0.1M
2024-03-20 31.31 31.40 31.20 31.37 0.0M
2024-03-19 31.17 31.46 31.17 31.43 0.0M
2024-03-18 31.25 31.39 31.14 31.22 0.1M
2024-03-15 31.12 31.27 31.05 31.22 0.1M
2024-03-14 31.49 31.53 31.09 31.32 0.1M
2024-03-13 31.68 31.83 31.47 31.55 0.0M
2024-03-12 31.60 31.72 31.53 31.69 0.1M
2024-03-11 31.55 31.74 31.47 31.64 0.1M
2024-03-08 31.67 31.80 31.61 31.62 0.1M
2024-03-07 31.48 31.68 31.46 31.62 0.1M
2024-03-06 31.17 31.39 31.06 31.28 0.0M
2024-03-05 31.28 31.34 30.94 31.01 0.1M
2024-03-04 31.12 31.28 31.12 31.22 0.1M
2024-03-01 30.89 31.22 30.75 31.19 0.2M
2024-02-29 31.13 31.13 30.84 30.86 0.1M
2024-02-28 31.15 31.24 30.98 31.08 0.1M
2024-02-27 31.15 31.25 31.07 31.19 0.1M
2024-02-26 31.34 31.45 31.17 31.17 0.0M
2024-02-23 31.32 31.49 31.32 31.37 0.2M
2024-02-22 31.00 31.36 30.90 31.26 0.1M
2024-02-21 30.76 30.97 30.69 30.97 0.0M
2024-02-20 30.76 31.00 30.76 30.87 0.1M
2024-02-16 30.92 31.13 30.78 30.84 0.1M
2024-02-15 30.64 30.91 30.64 30.87 0.0M
2024-02-14 30.42 30.61 30.37 30.59 0.0M
2024-02-13 30.34 30.58 30.03 30.22 0.1M
2024-02-12 30.47 30.73 30.42 30.73 0.1M
2024-02-09 30.57 30.63 30.40 30.54 0.1M
2024-02-08 30.55 30.62 30.37 30.57 0.1M
2024-02-07 30.83 30.86 30.62 30.66 0.2M
2024-02-06 30.42 30.81 30.32 30.74 0.3M
2024-02-05 30.29 30.42 30.25 30.28 0.2M
2024-02-02 30.34 30.46 30.15 30.30 0.1M
2024-02-01 30.17 30.47 29.97 30.47 0.0M
2024-01-31 30.37 30.48 30.07 30.07 0.1M
2024-01-30 30.18 30.29 30.11 30.20 0.1M
2024-01-29 29.87 30.25 29.87 30.24 0.1M
2024-01-26 29.98 30.11 29.89 29.94 0.1M
2024-01-25 29.76 29.82 29.52 29.80 0.1M
2024-01-24 30.10 30.16 29.65 29.66 0.1M
2024-01-23 30.11 30.18 29.79 29.97 0.1M
2024-01-22 29.94 30.20 29.94 30.05 0.1M
2024-01-19 29.86 29.93 29.66 29.87 0.1M
2024-01-18 29.65 29.86 29.50 29.85 0.1M
2024-01-17 29.78 30.23 29.61 29.75 0.1M
2024-01-16 29.99 29.99 29.85 29.92 0.3M
2024-01-12 30.34 30.44 30.09 30.12 0.1M
2024-01-11 30.31 30.37 30.10 30.27 0.2M
2024-01-10 30.21 30.40 30.03 30.38 0.1M
2024-01-09 30.11 30.55 30.11 30.23 0.2M
2024-01-08 29.82 30.25 29.82 30.25 0.1M
2024-01-05 29.73 30.04 29.61 29.87 0.1M
2024-01-04 29.60 29.90 29.60 29.83 0.2M
2024-01-03 30.11 30.11 29.61 29.61 0.1M
2024-01-02 29.65 30.29 29.63 30.18 0.1M