Invesco FTSE RAFI Emerging Markets UCITS ETF

PSRM
🏛️ フランス →
9.21
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 8.59 8.59 8.59 8.59 0.0M
2024-12-30 8.59 8.61 8.58 8.58 0.0M
2024-12-27 9.00 9.00 8.53 8.58 0.0M
2024-12-24 8.68 8.68 8.68 8.67 0.0M
2024-12-23 8.62 8.62 8.62 8.60 0.0M
2024-12-20 8.53 8.53 8.53 8.56 0.0M
2024-12-19 8.57 8.57 8.57 8.58 0.0M
2024-12-18 8.64 8.64 8.64 8.61 0.0M
2024-12-17 8.57 8.60 8.57 8.59 0.0M
2024-12-16 8.62 8.62 8.62 8.62 0.0M
2024-12-13 8.69 8.69 8.69 8.66 0.0M
2024-12-12 8.80 8.80 8.80 8.73 0.0M
2024-12-11 8.77 8.77 8.77 8.80 0.0M
2024-12-10 8.77 8.77 8.77 8.81 0.0M
2024-12-09 8.69 8.69 8.69 8.97 0.0M
2024-12-06 8.66 8.66 8.66 8.65 0.0M
2024-12-05 8.59 8.59 8.59 8.60 0.0M
2024-12-04 8.63 8.63 8.63 8.62 0.0M
2024-12-03 8.63 8.63 8.63 8.61 0.0M
2024-12-02 8.53 8.58 8.51 8.56 0.0M
2024-11-29 8.38 8.38 8.38 8.48 0.0M
2024-11-28 8.43 8.43 8.43 8.41 0.0M
2024-11-27 8.55 8.55 8.55 8.47 0.0M
2024-11-26 8.48 8.54 8.48 8.52 0.0M
2024-11-25 8.57 8.57 8.57 8.55 0.0M
2024-11-22 8.52 8.52 8.52 8.61 0.0M
2024-11-21 8.51 8.51 8.51 8.49 0.0M
2024-11-20 8.52 8.52 8.52 8.50 0.0M
2024-11-19 8.56 8.56 8.56 8.50 0.0M
2024-11-18 8.50 8.50 8.50 8.53 0.0M
2024-11-15 8.44 8.44 8.43 8.41 0.0M
2024-11-14 8.43 8.43 8.43 8.47 0.0M
2024-11-13 8.49 8.49 8.49 8.47 0.0M
2024-11-12 8.58 8.58 8.45 8.44 0.0M
2024-11-11 8.55 8.56 8.55 8.59 0.0M
2024-11-08 8.71 8.71 8.56 8.56 0.0M
2024-11-07 8.75 8.82 8.75 8.80 0.0M
2024-11-06 8.65 8.65 8.65 8.56 0.0M
2024-11-05 8.63 8.63 8.63 8.60 0.0M
2024-11-04 8.46 8.46 8.46 8.52 0.0M
2024-11-01 8.49 8.54 8.49 8.52 0.0M
2024-10-31 8.43 8.45 8.43 8.43 0.0M
2024-10-30 8.55 8.55 8.52 8.51 0.0M
2024-10-29 8.64 8.66 8.64 8.64 0.0M
2024-10-28 8.66 8.70 8.66 8.68 0.0M
2024-10-25 8.66 8.66 8.66 8.66 0.0M
2024-10-24 8.68 8.68 8.63 8.63 0.0M
2024-10-23 8.73 8.73 8.59 8.61 0.0M
2024-10-22 8.68 8.68 8.68 8.73 0.0M
2024-10-21 8.71 8.71 8.71 8.66 0.0M
2024-10-18 8.78 8.78 8.78 8.70 0.0M
2024-10-17 8.67 8.68 8.67 8.63 0.0M
2024-10-16 8.69 8.69 8.69 8.70 0.0M
2024-10-15 8.69 8.69 8.69 8.60 0.0M
2024-10-14 8.76 8.80 8.76 8.82 0.0M
2024-10-11 8.63 8.74 8.63 8.73 0.0M
2024-10-10 8.73 8.73 8.68 8.74 0.0M
2024-10-09 8.58 8.62 8.58 8.64 0.0M
2024-10-08 8.69 8.69 8.69 8.73 0.0M
2024-10-07 9.07 9.12 9.05 9.04 0.0M
2024-10-04 9.00 9.00 8.99 8.97 0.0M
2024-10-03 8.94 8.94 8.86 8.84 0.0M
2024-10-02 8.94 8.97 8.94 8.83 0.0M
2024-10-01 8.54 8.63 8.54 8.56 0.0M
2024-09-30 8.69 8.69 8.55 8.53 0.0M
2024-09-27 8.59 8.62 8.57 8.62 0.0M
2024-09-26 8.46 8.63 8.46 8.58 0.0M
2024-09-25 8.25 8.25 8.25 8.34 0.0M
2024-09-24 8.22 8.22 8.22 8.31 0.0M
2024-09-23 8.00 8.00 8.00 8.03 0.0M
2024-09-20 7.94 7.96 7.94 7.90 0.0M
2024-09-19 7.94 7.94 7.94 7.95 0.0M
2024-09-18 7.86 7.86 7.82 7.83 0.0M
2024-09-17 7.81 7.85 7.79 7.86 0.0M
2024-09-16 7.77 7.78 7.77 7.76 0.0M
2024-09-13 7.75 7.75 7.75 7.78 0.0M
2024-09-12 7.71 7.71 7.71 7.72 0.0M
2024-09-11 7.81 7.81 7.81 7.81 0.0M
2024-09-10 7.86 7.86 7.86 7.83 0.0M
2024-09-09 7.82 7.87 7.82 7.86 0.0M
2024-09-06 7.92 7.92 7.92 7.84 0.0M
2024-09-05 7.91 7.96 7.91 7.94 0.0M
2024-09-04 7.95 7.95 7.95 7.95 0.0M
2024-09-03 8.03 8.04 8.03 7.97 0.0M
2024-09-02 8.07 8.07 8.07 8.05 0.0M
2024-08-30 8.11 8.12 8.11 8.08 0.0M
2024-08-29 8.06 8.12 8.06 8.15 0.0M
2024-08-28 8.09 8.09 8.09 8.07 0.0M
2024-08-27 8.10 8.10 8.10 8.10 0.0M
2024-08-26 8.09 8.09 8.09 8.06 0.0M
2024-08-23 8.04 8.04 8.04 8.08 0.0M
2024-08-22 8.05 8.05 8.05 8.02 0.0M
2024-08-21 8.04 8.04 8.04 8.08 0.0M
2024-08-20 8.14 8.14 8.07 8.05 0.0M
2024-08-19 8.15 8.15 8.15 8.20 0.0M
2024-08-16 8.13 8.13 8.13 8.12 0.0M
2024-08-15 7.96 7.96 7.96 8.05 0.0M
2024-08-14 7.96 7.96 7.96 7.93 0.0M
2024-08-13 7.99 7.99 7.99 7.99 0.0M
2024-08-12 7.97 7.97 7.97 7.99 0.0M
2024-08-09 7.92 7.92 7.92 7.92 0.0M
2024-08-08 7.78 7.91 7.78 7.90 0.0M
2024-08-07 7.81 7.84 7.81 7.82 0.0M
2024-08-06 7.67 7.67 7.67 7.64 0.0M
2024-08-05 7.59 7.59 7.56 7.58 0.0M
2024-08-02 7.95 7.95 7.95 7.79 0.0M
2024-08-01 8.11 8.15 8.11 8.08 0.0M
2024-07-31 8.09 8.09 8.09 8.09 0.0M
2024-07-30 8.01 8.01 8.00 7.98 0.0M
2024-07-29 8.03 8.03 8.03 7.92 0.0M
2024-07-26 7.97 7.97 7.94 7.99 0.0M
2024-07-25 7.96 7.96 7.96 7.97 0.0M
2024-07-24 8.05 8.05 8.05 8.04 0.0M
2024-07-23 8.05 8.08 8.05 8.06 0.0M
2024-07-22 8.04 8.11 8.04 8.08 0.0M
2024-07-19 8.08 8.08 8.08 8.06 0.0M
2024-07-18 8.21 8.21 8.19 8.16 0.0M
2024-07-17 8.26 8.26 8.20 8.20 0.0M
2024-07-16 8.29 8.29 8.29 8.30 0.0M
2024-07-15 8.33 8.33 8.33 8.29 0.0M
2024-07-12 8.38 8.38 8.32 8.37 0.0M
2024-07-11 8.35 8.35 8.35 8.36 0.0M
2024-07-10 8.28 8.30 8.28 8.31 0.0M
2024-07-09 8.29 8.29 8.29 8.29 0.0M
2024-07-08 8.26 8.26 8.26 8.25 0.0M
2024-07-05 8.27 8.27 8.27 8.25 0.0M
2024-07-04 8.31 8.33 8.31 8.33 0.0M
2024-07-03 8.22 8.22 8.22 8.28 0.0M
2024-07-02 8.18 8.18 8.18 8.22 0.0M
2024-07-01 8.18 8.21 8.18 8.19 0.0M
2024-06-28 8.21 8.21 8.21 8.21 0.0M
2024-06-27 8.18 8.18 8.18 8.17 0.0M
2024-06-26 8.24 8.24 8.24 8.20 0.0M
2024-06-25 8.24 8.24 8.24 8.22 0.0M
2024-06-24 8.22 8.22 8.22 8.27 0.0M
2024-06-21 8.26 8.26 8.26 8.27 0.0M
2024-06-20 8.18 8.29 8.12 8.12 0.0M
2024-06-19 8.26 8.26 8.26 8.25 0.0M
2024-06-18 8.12 8.12 8.12 8.17 0.0M
2024-06-17 8.13 8.13 8.12 8.10 0.0M
2024-06-14 8.13 8.13 8.13 8.12 0.0M
2024-06-13 8.03 8.09 8.03 8.05 0.0M
2024-06-12 8.15 8.15 8.11 8.12 0.0M
2024-06-11 8.13 8.13 8.13 8.13 0.0M
2024-06-10 8.16 8.16 8.16 8.20 0.0M
2024-06-07 8.15 8.17 8.13 8.15 0.0M
2024-06-06 8.13 8.13 8.13 8.15 0.0M
2024-06-05 8.06 8.17 8.06 8.17 0.0M
2024-06-04 7.99 8.06 7.99 8.02 0.0M
2024-06-03 8.20 8.25 8.16 8.15 0.0M
2024-05-31 8.11 8.11 8.08 8.06 0.0M
2024-05-30 8.18 8.18 8.18 8.19 0.0M
2024-05-29 8.26 8.26 8.26 8.23 0.0M
2024-05-28 8.37 8.37 8.28 8.31 0.0M
2024-05-27 8.37 8.37 8.37 8.38 0.0M
2024-05-24 8.31 8.35 8.31 8.32 0.0M
2024-05-23 8.38 8.41 8.31 8.33 0.0M
2024-05-22 8.56 8.56 8.45 8.41 0.0M
2024-05-21 8.39 8.39 8.39 8.42 0.0M
2024-05-20 8.43 8.49 8.43 8.44 0.0M
2024-05-17 8.41 8.50 8.41 8.48 0.0M
2024-05-16 8.31 8.33 8.31 8.38 0.0M
2024-05-15 8.28 8.28 8.28 8.27 0.0M
2024-05-14 8.28 8.28 8.28 8.26 0.0M
2024-05-13 8.32 8.32 8.32 8.30 0.0M
2024-05-10 8.27 8.27 8.22 8.24 0.0M
2024-05-09 8.13 8.13 8.13 8.10 0.0M
2024-05-08 8.11 8.11 8.11 8.10 0.0M
2024-05-07 8.13 8.13 8.12 8.11 0.0M
2024-05-06 8.16 8.16 8.11 8.12 0.0M
2024-05-03 8.10 8.10 8.10 8.11 0.0M
2024-05-02 8.04 8.06 8.02 8.08 0.0M
2024-04-30 8.02 8.02 8.00 7.92 0.0M
2024-04-29 7.99 7.99 7.99 8.00 0.0M
2024-04-26 7.89 7.89 7.89 7.93 0.0M
2024-04-25 7.84 7.84 7.84 7.82 0.0M
2024-04-24 7.86 7.86 7.86 7.82 0.0M
2024-04-23 7.78 7.78 7.74 7.77 0.0M
2024-04-22 7.73 7.73 7.73 7.75 0.0M
2024-04-19 7.67 7.67 7.67 7.70 0.0M
2024-04-18 7.77 7.77 7.77 7.75 0.0M
2024-04-17 7.73 7.74 7.73 7.71 0.0M
2024-04-16 7.76 7.76 7.76 7.70 0.0M
2024-04-15 7.86 7.86 7.86 7.84 0.0M
2024-04-12 7.91 7.91 7.91 7.83 0.0M
2024-04-11 7.94 7.94 7.94 7.91 0.0M
2024-04-10 7.90 7.90 7.90 7.87 0.0M
2024-04-09 7.84 7.84 7.84 7.85 0.0M
2024-04-08 7.77 7.77 7.77 7.81 0.0M
2024-04-05 7.74 7.74 7.74 7.75 0.0M
2024-04-04 7.79 7.79 7.79 7.83 0.0M
2024-04-03 7.79 7.80 7.79 7.78 0.0M
2024-04-02 7.92 7.92 7.81 7.83 0.0M
2024-03-28 7.72 7.74 7.72 7.76 0.0M
2024-03-27 7.66 7.66 7.66 7.68 0.0M
2024-03-26 7.68 7.68 7.67 7.65 0.0M
2024-03-25 7.66 7.68 7.66 7.66 0.0M
2024-03-22 7.68 7.68 7.65 7.67 0.0M
2024-03-21 7.71 7.76 7.71 7.71 0.0M
2024-03-20 7.59 7.59 7.59 7.62 0.0M
2024-03-19 7.61 7.63 7.61 7.61 0.0M
2024-03-18 7.64 7.64 7.64 7.62 0.0M
2024-03-15 7.63 7.63 7.63 7.63 0.0M
2024-03-14 7.70 7.70 7.70 7.69 0.0M
2024-03-13 7.69 7.69 7.69 7.68 0.0M
2024-03-12 7.72 7.72 7.72 7.73 0.0M
2024-03-11 7.65 7.69 7.65 7.67 0.0M
2024-03-08 7.70 7.70 7.64 7.62 0.0M
2024-03-07 7.67 7.71 7.67 7.71 0.0M
2024-03-06 7.63 7.63 7.63 7.66 0.0M
2024-03-05 7.61 7.62 7.61 7.60 0.0M
2024-03-04 7.66 7.66 7.66 7.64 0.0M
2024-03-01 7.64 7.68 7.64 7.66 0.0M
2024-02-29 7.61 7.61 7.61 7.60 0.0M
2024-02-28 7.64 7.64 7.64 7.59 0.0M
2024-02-27 7.65 7.65 7.65 7.69 0.0M
2024-02-26 7.65 7.65 7.65 7.67 0.0M
2024-02-23 7.71 7.71 7.71 7.70 0.0M
2024-02-22 7.69 7.72 7.69 7.71 0.0M
2024-02-21 7.69 7.69 7.64 7.65 0.0M
2024-02-20 7.63 7.63 7.63 7.61 0.0M
2024-02-19 7.60 7.60 7.60 7.62 0.0M
2024-02-16 7.59 7.62 7.59 7.64 0.0M
2024-02-15 7.53 7.53 7.53 7.53 0.0M
2024-02-14 7.50 7.50 7.50 7.53 0.0M
2024-02-13 7.52 7.52 7.52 7.48 0.0M
2024-02-12 7.46 7.46 7.46 7.56 0.0M
2024-02-09 7.46 7.48 7.46 7.46 0.0M
2024-02-08 7.52 7.52 7.52 7.50 0.0M
2024-02-07 7.56 7.56 7.56 7.57 0.0M
2024-02-06 7.53 7.58 7.51 7.60 0.0M
2024-02-05 7.39 7.40 7.39 7.41 0.0M
2024-02-02 7.37 7.37 7.37 7.34 0.0M
2024-02-01 7.37 7.41 7.37 7.35 0.0M
2024-01-31 7.36 7.36 7.36 7.39 0.0M
2024-01-30 7.41 7.41 7.37 7.36 0.0M
2024-01-29 7.48 7.48 7.48 7.45 0.0M
2024-01-26 7.40 7.41 7.40 7.42 0.0M
2024-01-25 7.38 7.38 7.38 7.40 0.0M
2024-01-24 7.28 7.28 7.28 7.36 0.0M
2024-01-23 7.12 7.12 7.12 7.20 0.0M
2024-01-22 7.12 7.12 7.12 7.15 0.0M
2024-01-19 7.19 7.19 7.16 7.15 0.0M
2024-01-18 7.13 7.17 7.13 7.16 0.0M
2024-01-17 7.12 7.15 7.12 7.15 0.0M
2024-01-16 7.22 7.22 7.22 7.22 0.0M
2024-01-15 7.31 7.32 7.31 7.31 0.0M
2024-01-12 7.29 7.29 7.29 7.32 0.0M
2024-01-11 7.27 7.27 7.27 7.24 0.0M
2024-01-10 7.27 7.27 7.27 7.24 0.0M
2024-01-09 7.32 7.32 7.32 7.29 0.0M
2024-01-08 7.34 7.34 7.34 7.35 0.0M
2024-01-05 7.38 7.38 7.38 7.38 0.0M
2024-01-04 7.43 7.43 7.43 7.37 0.0M
2024-01-03 7.37 7.41 7.37 7.39 0.0M
2024-01-02 7.40 7.45 7.36 7.34 0.0M