Invesco S

RSPM
🏛️ アメリカ →
32.57
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 33.74 33.77 33.59 33.64 0.0M
2023-12-28 33.89 34.00 33.85 33.85 0.0M
2023-12-27 33.92 34.01 33.87 33.96 0.0M
2023-12-26 33.72 34.04 33.72 33.93 0.0M
2023-12-22 33.62 33.83 33.61 33.72 0.0M
2023-12-21 33.39 33.54 33.29 33.52 0.0M
2023-12-20 33.62 33.68 33.14 33.16 0.0M
2023-12-19 33.56 33.72 33.56 33.70 0.0M
2023-12-18 33.68 33.68 33.32 33.32 0.0M
2023-12-15 33.64 33.79 33.44 33.53 0.0M
2023-12-14 33.22 33.89 33.22 33.61 0.0M
2023-12-13 32.10 32.98 32.00 32.91 0.1M
2023-12-12 32.33 32.33 31.95 32.10 0.0M
2023-12-11 32.13 32.30 32.10 32.29 0.0M
2023-12-08 32.09 32.40 32.09 32.17 0.0M
2023-12-07 31.87 32.14 31.87 32.13 0.0M
2023-12-06 31.91 32.12 31.76 31.78 0.0M
2023-12-05 32.10 32.10 31.68 31.75 0.0M
2023-12-04 32.33 32.60 32.28 32.29 0.0M
2023-12-01 32.18 32.66 32.18 32.60 0.0M
2023-11-30 31.84 32.15 31.73 32.14 0.0M
2023-11-29 31.64 31.88 31.64 31.77 0.0M
2023-11-28 31.41 31.62 31.38 31.48 0.0M
2023-11-27 31.21 31.43 31.20 31.39 0.0M
2023-11-24 31.31 31.52 31.31 31.37 0.0M
2023-11-22 31.14 31.26 31.02 31.24 0.0M
2023-11-21 31.18 31.26 31.14 31.16 0.0M
2023-11-20 31.11 31.24 30.98 31.15 0.0M
2023-11-17 31.22 31.26 31.10 31.17 0.0M
2023-11-16 31.12 31.29 30.95 31.09 0.0M
2023-11-15 31.07 31.46 31.07 31.19 0.0M
2023-11-14 30.33 31.08 30.33 30.95 0.0M
2023-11-13 29.80 30.08 29.80 29.90 0.0M
2023-11-10 29.83 30.04 29.69 30.01 0.0M
2023-11-09 30.23 30.27 29.77 29.78 0.0M
2023-11-08 30.03 30.09 29.93 30.06 0.0M
2023-11-07 30.26 30.26 29.97 30.01 0.0M
2023-11-06 30.70 30.70 30.41 30.44 0.0M
2023-11-03 30.36 30.91 30.36 30.75 0.0M
2023-11-02 29.64 30.13 29.64 30.11 0.0M
2023-11-01 29.40 29.47 29.18 29.42 0.0M
2023-10-31 29.54 29.60 29.38 29.53 0.0M
2023-10-30 29.49 29.56 29.33 29.51 0.0M
2023-10-27 29.32 29.45 29.19 29.25 0.1M
2023-10-26 29.09 29.48 29.09 29.26 0.0M
2023-10-25 29.23 29.28 29.03 29.03 0.0M
2023-10-24 29.20 29.52 29.20 29.43 0.0M
2023-10-23 28.99 29.30 28.92 28.92 0.0M
2023-10-20 29.80 29.87 29.45 29.46 0.0M
2023-10-19 30.21 30.38 29.83 29.90 0.0M
2023-10-18 30.87 30.87 30.26 30.31 0.0M
2023-10-17 30.41 31.14 30.41 31.01 0.0M
2023-10-16 30.66 30.79 30.51 30.64 0.0M
2023-10-13 30.57 30.69 30.23 30.35 0.0M
2023-10-12 31.16 31.16 30.23 30.46 0.0M
2023-10-11 31.01 31.09 30.71 30.98 0.0M
2023-10-10 30.75 31.20 30.75 30.94 0.0M
2023-10-09 30.23 30.66 30.23 30.59 0.0M
2023-10-06 30.17 30.66 30.13 30.44 0.0M
2023-10-05 30.53 30.67 30.18 30.28 0.0M
2023-10-04 30.51 30.66 30.30 30.63 0.0M
2023-10-03 30.30 30.70 30.29 30.30 0.1M
2023-10-02 30.87 30.87 30.42 30.55 0.0M
2023-09-29 31.37 31.37 30.94 31.02 0.1M
2023-09-28 30.69 31.07 30.69 31.02 0.0M
2023-09-27 30.77 30.80 30.46 30.63 0.1M
2023-09-26 30.87 31.05 30.55 30.61 0.0M
2023-09-25 30.72 31.06 30.72 31.06 0.1M
2023-09-22 31.03 31.09 30.75 30.77 0.0M
2023-09-21 31.27 31.27 30.89 30.89 0.0M
2023-09-20 31.78 31.99 31.42 31.43 0.0M
2023-09-19 31.74 31.86 31.49 31.66 0.0M
2023-09-18 31.95 31.95 31.62 31.72 0.1M
2023-09-15 32.28 32.39 32.04 32.07 0.0M
2023-09-14 32.09 32.44 32.09 32.42 0.0M
2023-09-13 31.99 32.05 31.73 31.83 0.0M
2023-09-12 31.96 32.20 31.96 31.99 0.0M
2023-09-11 32.18 32.35 31.99 31.99 0.0M
2023-09-08 31.86 32.06 31.82 32.00 0.0M
2023-09-07 32.05 32.18 31.76 31.89 0.0M
2023-09-06 32.30 32.47 32.01 32.20 0.0M
2023-09-05 33.00 33.00 32.39 32.39 0.0M
2023-09-01 32.85 33.08 32.85 33.01 0.0M
2023-08-31 32.76 32.78 32.64 32.67 0.0M
2023-08-30 32.60 32.66 32.53 32.63 0.0M
2023-08-29 31.96 32.55 31.96 32.55 0.0M
2023-08-28 31.75 32.14 31.75 32.01 0.0M
2023-08-25 31.75 31.84 31.48 31.71 0.0M
2023-08-24 31.58 31.88 31.54 31.62 0.0M
2023-08-23 31.72 31.84 31.63 31.72 0.1M
2023-08-22 31.94 31.94 31.64 31.71 0.0M
2023-08-21 31.92 31.92 31.62 31.77 0.1M
2023-08-18 31.71 31.91 31.71 31.85 0.0M
2023-08-17 31.98 32.30 31.87 31.87 0.0M
2023-08-16 32.02 32.18 31.85 31.85 0.0M
2023-08-15 32.47 32.50 32.08 32.13 0.0M
2023-08-14 32.71 32.75 32.50 32.74 0.0M
2023-08-11 32.74 32.87 32.67 32.73 0.0M
2023-08-10 32.98 33.17 32.82 32.86 0.0M
2023-08-09 33.02 33.21 32.88 32.91 0.0M
2023-08-08 33.00 33.07 32.63 33.02 0.1M
2023-08-07 33.44 33.59 33.31 33.51 0.0M
2023-08-04 33.49 33.94 33.39 33.39 0.0M
2023-08-03 33.52 33.77 33.39 33.49 0.0M
2023-08-02 33.49 33.76 33.34 33.53 0.0M
2023-08-01 33.88 33.91 33.75 33.84 0.0M
2023-07-31 33.85 34.07 33.85 33.98 0.0M
2023-07-28 33.97 33.97 33.73 33.86 0.1M
2023-07-27 33.86 34.12 33.62 33.66 0.1M
2023-07-26 33.76 33.89 33.56 33.78 0.1M
2023-07-25 33.19 33.96 33.19 33.84 0.0M
2023-07-24 33.15 33.26 33.02 33.16 0.1M
2023-07-21 32.98 33.09 32.80 33.05 0.0M
2023-07-20 33.08 33.15 32.92 33.06 0.0M
2023-07-19 33.04 33.16 32.98 33.10 0.1M
2023-07-18 32.78 33.20 32.72 33.09 0.0M
2023-07-17 32.78 32.80 32.58 32.75 0.0M
2023-07-14 164.42 164.42 162.96 163.87 0.0M
2023-07-13 164.38 165.24 164.38 165.24 0.0M
2023-07-12 163.89 164.77 163.82 164.03 0.0M
2023-07-11 160.16 162.31 160.16 162.31 0.0M
2023-07-10 159.90 160.65 159.87 160.07 0.0M
2023-07-07 159.83 162.04 159.82 160.99 0.0M
2023-07-06 158.24 158.68 156.73 158.68 0.0M
2023-07-05 161.95 161.95 159.53 159.53 0.0M
2023-07-03 162.31 164.00 162.20 163.41 0.0M
2023-06-30 161.74 162.55 161.12 162.28 0.0M
2023-06-29 158.20 160.74 158.20 160.74 0.0M
2023-06-28 159.26 159.26 157.96 158.61 0.0M
2023-06-27 158.11 160.14 157.56 159.98 0.0M
2023-06-26 155.78 158.13 155.78 157.96 0.0M
2023-06-23 156.35 156.50 155.01 155.94 0.0M
2023-06-22 157.11 157.39 156.11 157.36 0.0M
2023-06-21 156.96 158.81 156.96 158.17 0.0M
2023-06-20 158.29 158.29 157.12 157.93 0.0M
2023-06-16 160.06 161.05 159.65 160.94 0.0M
2023-06-15 158.51 161.00 158.51 160.26 0.0M
2023-06-14 160.45 161.27 158.41 158.92 0.0M
2023-06-13 158.00 160.18 158.00 160.04 0.0M
2023-06-12 156.08 157.14 155.41 156.86 0.0M
2023-06-09 157.10 157.10 155.84 156.43 0.0M
2023-06-08 159.57 159.57 157.00 157.75 0.0M
2023-06-07 158.80 159.24 157.98 159.17 0.0M