Invesco S

SPHD
🏛️ アメリカ →
49.01
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 43.89 43.98 43.46 43.83 0.5M
2022-12-29 43.79 44.12 43.74 44.01 0.5M
2022-12-28 44.25 44.35 43.54 43.56 0.6M
2022-12-27 44.03 44.29 43.85 44.20 0.6M
2022-12-23 43.64 44.02 43.49 44.02 0.6M
2022-12-22 43.57 43.67 42.93 43.66 1.0M
2022-12-21 43.71 43.94 43.67 43.82 0.9M
2022-12-20 43.27 43.48 43.09 43.36 0.8M
2022-12-19 43.55 43.73 42.99 43.30 0.7M
2022-12-16 43.90 43.96 43.30 43.68 0.8M
2022-12-15 44.62 44.70 44.07 44.32 1.2M
2022-12-14 45.17 45.59 44.75 45.03 0.8M
2022-12-13 45.78 45.86 44.85 45.19 0.8M
2022-12-12 44.49 44.94 44.16 44.94 0.6M
2022-12-09 44.44 44.70 44.32 44.34 0.7M
2022-12-08 44.54 44.75 44.43 44.53 0.6M
2022-12-07 44.32 44.71 44.26 44.40 0.9M
2022-12-06 44.81 44.93 44.14 44.41 0.7M
2022-12-05 45.34 45.34 44.73 44.86 0.9M
2022-12-02 45.14 45.63 45.12 45.59 0.9M
2022-12-01 45.88 46.10 45.40 45.55 0.8M
2022-11-30 44.87 45.64 44.44 45.62 1.3M
2022-11-29 44.46 44.89 44.37 44.87 0.5M
2022-11-28 44.83 44.95 44.34 44.45 0.8M
2022-11-25 45.02 45.19 45.01 45.13 0.3M
2022-11-23 44.87 45.02 44.68 44.94 0.6M
2022-11-22 44.59 44.99 44.59 44.98 0.6M
2022-11-21 44.06 44.35 43.95 44.32 0.6M
2022-11-18 44.24 44.37 44.01 44.33 0.7M
2022-11-17 43.49 43.90 43.40 43.87 0.7M
2022-11-16 44.29 44.33 43.86 43.96 0.8M
2022-11-15 44.54 44.67 43.86 44.34 1.6M
2022-11-14 44.44 44.78 44.04 44.07 0.7M
2022-11-11 44.43 44.68 44.08 44.60 0.8M
2022-11-10 43.76 44.31 43.43 44.26 1.1M
2022-11-09 43.10 43.27 42.51 42.57 0.9M
2022-11-08 43.21 43.64 42.94 43.31 1.1M
2022-11-07 43.09 43.20 42.81 43.16 0.8M
2022-11-04 42.60 43.17 42.32 42.99 1.0M
2022-11-03 41.85 42.36 41.54 42.16 0.6M
2022-11-02 42.86 43.42 42.20 42.22 1.4M
2022-11-01 43.13 43.15 42.76 42.94 0.8M
2022-10-31 42.80 43.00 42.64 42.79 0.8M
2022-10-28 42.16 43.01 42.09 42.98 0.7M
2022-10-27 42.12 42.44 41.93 42.02 0.7M
2022-10-26 41.86 42.11 41.66 41.87 0.8M
2022-10-25 40.92 41.80 40.90 41.75 0.6M
2022-10-24 40.85 41.20 40.67 41.05 0.9M
2022-10-21 39.99 40.83 39.80 40.78 0.9M
2022-10-20 40.31 40.69 39.81 39.90 0.7M
2022-10-19 40.52 40.68 39.99 40.24 0.7M
2022-10-18 40.83 41.07 40.40 40.76 1.3M
2022-10-17 40.20 40.50 40.18 40.25 0.8M
2022-10-14 40.43 40.74 39.57 39.64 1.5M
2022-10-13 38.51 40.30 38.33 40.18 2.1M
2022-10-12 39.36 39.42 39.00 39.01 1.2M
2022-10-11 39.10 39.76 38.99 39.35 1.3M
2022-10-10 39.46 39.70 39.09 39.20 1.0M
2022-10-07 39.86 39.91 39.08 39.26 0.9M
2022-10-06 40.63 40.77 39.99 40.06 1.5M
2022-10-05 40.73 40.99 40.23 40.75 0.8M
2022-10-04 40.59 41.24 40.42 41.24 1.5M
2022-10-03 39.68 40.27 39.39 40.09 1.3M
2022-09-30 39.57 39.72 39.03 39.11 2.0M
2022-09-29 40.20 40.20 39.32 39.47 1.6M
2022-09-28 40.00 40.62 39.77 40.45 2.0M
2022-09-27 40.37 40.53 39.57 39.66 1.8M
2022-09-26 40.65 40.75 39.78 40.02 2.0M
2022-09-23 41.29 41.29 40.32 40.84 3.2M
2022-09-22 42.02 42.06 41.63 41.67 2.9M
2022-09-21 42.81 43.07 42.00 42.00 2.5M
2022-09-20 43.10 43.10 42.31 42.59 1.5M
2022-09-19 42.71 43.39 42.70 43.38 0.8M
2022-09-16 43.06 43.26 42.87 43.24 1.5M
2022-09-15 43.64 43.84 43.27 43.37 1.3M
2022-09-14 43.86 43.94 43.44 43.74 1.2M
2022-09-13 44.80 44.89 43.65 43.80 1.3M
2022-09-12 45.20 45.55 45.18 45.45 0.9M
2022-09-09 44.64 45.01 44.47 44.88 0.7M
2022-09-08 43.97 44.40 43.78 44.34 1.2M
2022-09-07 43.36 44.21 43.33 44.14 1.0M
2022-09-06 43.84 43.87 43.25 43.43 1.1M
2022-09-02 44.41 44.61 43.56 43.72 1.3M
2022-09-01 43.78 44.06 43.42 44.06 1.0M
2022-08-31 44.36 44.42 43.91 43.93 1.3M
2022-08-30 44.82 44.82 44.18 44.27 1.0M
2022-08-29 44.73 45.10 44.52 44.80 0.7M
2022-08-26 46.03 46.09 44.93 44.94 1.4M
2022-08-25 45.73 46.00 45.58 46.00 0.7M
2022-08-24 45.55 45.68 45.36 45.59 0.7M
2022-08-23 45.66 45.77 45.45 45.55 0.6M
2022-08-22 46.08 46.08 45.51 45.59 0.9M
2022-08-19 46.74 46.74 46.43 46.57 0.5M
2022-08-18 46.84 46.91 46.64 46.87 0.6M
2022-08-17 46.85 47.04 46.60 46.77 0.9M
2022-08-16 46.75 47.31 46.74 47.13 0.8M
2022-08-15 46.48 46.87 46.37 46.83 1.0M
2022-08-12 46.22 46.72 46.20 46.69 0.9M
2022-08-11 46.00 46.38 45.92 46.09 1.1M
2022-08-10 45.53 45.76 45.51 45.70 0.8M
2022-08-09 45.05 45.15 44.91 45.08 0.6M
2022-08-08 44.86 45.28 44.86 44.93 0.9M
2022-08-05 44.41 44.67 44.33 44.67 1.2M
2022-08-04 44.80 44.93 44.55 44.60 1.4M
2022-08-03 44.86 45.01 44.63 44.85 1.5M
2022-08-02 45.11 45.19 44.65 44.65 0.8M
2022-08-01 44.97 45.20 44.81 45.13 0.7M
2022-07-29 44.88 45.23 44.79 45.19 0.9M
2022-07-28 44.46 44.88 44.20 44.79 1.1M
2022-07-27 44.18 44.47 43.87 44.35 1.2M
2022-07-26 44.15 44.43 44.15 44.26 0.8M
2022-07-25 43.81 44.22 43.73 44.18 0.7M
2022-07-22 43.81 43.96 43.55 43.78 1.2M
2022-07-21 43.43 43.68 43.24 43.66 1.4M
2022-07-20 43.96 44.03 43.54 43.74 0.8M
2022-07-19 43.72 44.07 43.65 43.95 1.1M
2022-07-18 44.00 44.02 43.41 43.47 1.2M
2022-07-15 43.88 43.94 43.45 43.93 1.1M
2022-07-14 43.05 43.45 42.91 43.42 1.6M
2022-07-13 43.66 44.09 43.44 43.75 1.4M
2022-07-12 43.98 44.42 43.87 44.05 0.9M
2022-07-11 43.93 44.23 43.85 44.15 1.2M
2022-07-08 44.21 44.34 44.00 44.04 0.8M
2022-07-07 44.21 44.33 43.99 44.19 1.0M
2022-07-06 44.00 44.26 43.56 43.94 1.2M
2022-07-05 44.34 44.34 43.24 43.97 1.4M
2022-07-01 44.13 44.80 43.86 44.71 1.6M
2022-06-30 43.96 44.40 43.73 44.14 1.3M
2022-06-29 44.37 44.51 44.11 44.30 1.1M
2022-06-28 44.74 45.10 44.22 44.33 1.1M
2022-06-27 44.42 44.67 44.27 44.51 1.1M
2022-06-24 43.71 44.37 43.50 44.31 1.6M
2022-06-23 43.10 43.48 42.92 43.41 1.5M
2022-06-22 42.59 43.31 42.53 42.97 1.8M
2022-06-21 42.62 43.22 42.46 43.01 1.5M
2022-06-17 42.58 42.79 41.89 42.25 2.5M
2022-06-16 42.50 42.68 42.17 42.52 2.7M
2022-06-15 43.47 43.72 42.72 43.27 2.4M
2022-06-14 43.79 43.93 42.84 43.22 2.9M
2022-06-13 44.68 44.81 43.52 43.72 3.1M
2022-06-10 45.26 45.72 45.09 45.37 1.6M
2022-06-09 46.76 46.84 45.78 45.79 1.5M
2022-06-08 47.26 47.30 46.73 46.81 0.9M
2022-06-07 46.91 47.55 46.79 47.53 1.1M
2022-06-06 47.31 47.34 46.97 47.08 1.0M
2022-06-03 47.21 47.40 46.99 47.08 1.4M
2022-06-02 47.41 47.43 46.52 47.39 1.3M
2022-06-01 47.76 47.79 46.86 47.36 1.2M
2022-05-31 47.72 47.93 47.39 47.64 1.7M
2022-05-27 47.63 48.03 47.55 48.02 1.2M
2022-05-26 47.61 47.90 47.57 47.59 1.1M
2022-05-25 47.10 47.55 47.03 47.47 1.5M
2022-05-24 46.52 47.18 46.06 47.12 2.0M
2022-05-23 46.52 46.95 46.34 46.59 1.9M
2022-05-20 46.33 46.47 45.49 46.21 3.3M
2022-05-19 46.23 46.46 45.73 46.13 3.1M
2022-05-18 47.73 47.77 46.43 46.59 1.7M
2022-05-17 47.58 47.84 47.06 47.79 1.7M
2022-05-16 46.96 47.47 46.81 47.26 1.5M
2022-05-13 46.73 46.93 46.38 46.88 1.9M
2022-05-12 46.43 46.49 45.90 46.45 3.7M
2022-05-11 46.40 47.23 46.34 46.41 3.5M
2022-05-10 47.22 47.44 45.91 46.32 3.6M
2022-05-09 47.20 47.52 46.82 47.05 4.3M
2022-05-06 47.08 47.69 46.90 47.56 5.0M
2022-05-05 47.60 47.76 46.88 47.25 3.2M
2022-05-04 46.98 47.95 46.85 47.88 2.6M
2022-05-03 46.50 47.12 46.28 46.74 3.1M
2022-05-02 46.62 46.82 45.61 46.31 4.3M
2022-04-29 47.63 47.68 46.41 46.51 3.1M
2022-04-28 47.50 47.88 47.20 47.79 2.2M
2022-04-27 47.48 47.80 47.13 47.32 1.7M
2022-04-26 47.81 48.13 47.38 47.39 2.2M
2022-04-25 47.93 48.03 46.99 47.88 3.4M
2022-04-22 48.96 49.00 48.11 48.15 2.4M
2022-04-21 49.32 49.61 49.11 49.16 2.0M
2022-04-20 48.92 49.46 48.92 49.24 2.0M
2022-04-19 48.43 48.78 48.35 48.68 0.9M
2022-04-18 48.47 48.73 48.20 48.36 1.5M
2022-04-14 48.48 48.90 48.48 48.61 0.8M
2022-04-13 48.23 48.46 48.02 48.42 1.1M
2022-04-12 48.25 48.54 48.06 48.25 1.3M
2022-04-11 48.37 48.58 48.09 48.13 1.0M
2022-04-08 48.08 48.46 47.93 48.35 1.0M
2022-04-07 47.89 48.03 47.47 47.94 1.7M
2022-04-06 47.31 47.95 47.28 47.90 1.4M
2022-04-05 47.49 47.98 47.25 47.38 0.8M
2022-04-04 47.67 47.67 47.09 47.56 0.9M
2022-04-01 47.33 47.75 47.03 47.71 1.3M
2022-03-31 47.56 47.70 47.19 47.21 1.7M
2022-03-30 47.50 47.62 47.31 47.60 1.1M
2022-03-29 47.17 47.50 47.03 47.49 1.2M
2022-03-28 47.05 47.05 46.64 47.02 0.9M
2022-03-25 46.43 47.17 46.43 47.15 1.0M
2022-03-24 46.09 46.44 46.05 46.41 0.7M
2022-03-23 46.11 46.24 45.94 45.98 1.1M
2022-03-22 46.16 46.30 45.87 46.07 0.8M
2022-03-21 45.80 46.16 45.78 45.97 1.3M
2022-03-18 45.89 45.89 45.47 45.74 1.0M
2022-03-17 45.48 45.98 45.39 45.90 1.1M
2022-03-16 45.53 45.65 44.92 45.52 1.6M
2022-03-15 45.17 45.50 45.06 45.41 1.2M
2022-03-14 45.25 45.50 44.93 45.11 1.3M
2022-03-11 45.41 45.64 45.01 45.05 1.2M
2022-03-10 45.15 45.45 44.97 45.35 1.3M
2022-03-09 45.56 45.77 45.32 45.38 1.6M
2022-03-08 45.80 45.93 45.18 45.19 3.0M
2022-03-07 45.87 46.12 45.45 45.66 2.0M
2022-03-04 45.48 46.08 45.26 46.04 1.9M
2022-03-03 45.54 46.01 45.41 45.84 1.6M
2022-03-02 44.74 45.58 44.71 45.38 1.7M
2022-03-01 44.94 45.15 44.29 44.61 2.2M
2022-02-28 44.74 45.08 44.51 45.02 2.0M
2022-02-25 44.17 45.40 44.17 45.28 1.9M
2022-02-24 43.95 43.98 43.09 43.87 4.1M
2022-02-23 44.93 45.01 44.38 44.42 2.1M
2022-02-22 44.89 45.02 44.50 44.77 1.9M
2022-02-18 44.80 45.26 44.77 44.96 1.6M
2022-02-17 45.00 45.10 44.67 44.97 1.1M
2022-02-16 44.93 45.37 44.90 45.15 1.1M
2022-02-15 44.96 45.23 44.77 44.95 1.0M
2022-02-14 45.18 45.27 44.36 44.80 2.9M
2022-02-11 45.09 45.51 45.02 45.14 2.4M
2022-02-10 45.59 45.80 44.91 45.08 1.9M
2022-02-09 45.73 45.85 45.64 45.75 1.4M
2022-02-08 45.36 45.54 45.25 45.40 1.6M
2022-02-07 45.13 45.43 44.92 45.24 1.6M
2022-02-04 45.24 45.45 44.81 45.07 1.9M
2022-02-03 45.66 45.77 45.36 45.42 1.6M
2022-02-02 45.33 45.76 45.29 45.68 2.1M
2022-02-01 45.42 45.59 45.15 45.48 1.9M
2022-01-31 45.08 45.53 44.88 45.52 1.2M
2022-01-28 44.58 45.34 44.29 45.34 2.5M
2022-01-27 44.83 45.43 44.50 44.73 2.5M
2022-01-26 45.01 45.34 44.21 44.53 3.9M
2022-01-25 44.48 45.15 43.91 44.91 3.1M
2022-01-24 44.63 44.91 43.77 44.80 5.9M
2022-01-21 45.43 45.61 44.99 45.10 2.5M
2022-01-20 45.78 46.06 45.34 45.35 1.3M
2022-01-19 46.18 46.24 45.75 45.78 1.2M
2022-01-18 46.33 46.40 45.88 46.13 1.2M
2022-01-14 46.17 46.54 46.02 46.49 1.2M
2022-01-13 46.18 46.56 46.11 46.32 1.1M
2022-01-12 46.15 46.23 45.97 46.20 0.8M
2022-01-11 46.21 46.28 45.75 46.12 1.1M
2022-01-10 46.11 46.23 45.84 46.17 2.1M
2022-01-07 45.68 46.26 45.61 46.14 0.9M
2022-01-06 45.89 45.99 45.54 45.67 0.6M
2022-01-05 45.90 46.34 45.69 45.69 1.1M
2022-01-04 45.50 46.05 45.44 45.79 0.9M
2022-01-03 45.33 45.40 44.96 45.40 0.7M