Invesco FTSE RAFI US 1000 UCITS ETF

PSRFG
🏛️ フランス →
31.49
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
2025-09-26 31.40 31.46 31.40 31.49 0.0M
2025-09-25 31.33 31.33 31.33 31.35 0.0M
2025-09-24 31.27 31.45 31.27 31.38 0.0M
2025-09-23 31.19 31.39 31.15 31.36 0.0M
2025-09-22 31.30 31.30 31.24 31.24 0.0M
2025-09-19 31.33 31.48 31.28 31.23 0.0M
2025-09-18 31.16 31.26 31.12 31.22 0.0M
2025-09-17 30.90 30.92 30.79 31.00 0.0M
2025-09-16 31.04 31.04 31.03 30.80 0.0M
2025-09-15 31.20 31.26 31.20 31.12 0.0M
2025-09-12 31.25 31.25 31.25 31.27 0.0M
2025-09-11 31.06 31.20 30.98 31.21 0.0M
2025-09-10 31.10 31.10 31.10 30.97 0.0M
2025-09-09 30.93 30.95 30.91 31.04 0.0M
2025-09-08 31.07 31.07 31.07 30.93 0.0M
2025-09-05 31.29 31.29 31.29 30.94 0.0M
2025-09-04 31.04 31.04 31.04 31.19 0.0M
2025-09-03 30.98 31.13 30.92 30.89 0.0M
2025-09-02 31.03 31.03 30.98 30.86 0.0M
2025-09-01 31.08 31.10 31.00 31.07 0.0M
2025-08-29 31.12 31.12 31.12 30.99 0.0M
2025-08-28 31.28 31.29 31.05 31.04 0.0M
2025-08-27 31.09 31.25 31.09 31.24 0.0M
2025-08-26 31.06 31.06 30.95 30.90 0.0M
2025-08-25 31.01 31.01 30.87 30.95 0.0M
2025-08-22 30.75 30.91 30.75 30.95 0.0M
2025-08-21 30.72 30.72 30.58 30.70 0.0M
2025-08-20 30.68 30.68 30.57 30.63 0.0M
2025-08-19 30.50 30.50 30.46 30.65 0.0M
2025-08-18 30.56 30.57 30.56 30.56 0.0M
2025-08-15 30.73 30.73 30.73 30.45 0.0M
2025-08-14 30.59 30.62 30.59 30.55 0.0M
2025-08-13 30.30 30.38 30.30 30.40 0.0M
2025-08-12 30.18 30.25 30.15 30.21 0.0M
2025-08-11 30.12 30.19 30.12 30.14 0.0M
2025-08-08 29.87 30.05 29.87 30.00 0.0M
2025-08-07 29.93 30.15 29.92 29.87 0.0M
2025-08-06 30.26 30.26 29.93 30.00 0.0M
2025-08-05 30.22 30.22 30.00 30.00 0.0M
2025-08-04 29.91 29.91 29.91 30.06 0.0M
2025-08-01 30.43 30.43 29.77 29.79 0.0M
2025-07-31 30.71 30.88 30.71 30.66 0.0M
2025-07-30 30.62 30.64 30.62 30.73 0.0M
2025-07-29 30.72 30.72 30.60 30.65 0.0M
2025-07-28 30.43 30.50 30.43 30.51 0.0M
2025-07-25 30.22 30.29 30.11 30.17 0.0M
2025-07-24 30.26 30.26 30.24 30.22 0.0M
2025-07-23 30.11 30.20 30.11 30.20 0.0M
2025-07-22 29.97 30.07 29.94 29.98 0.0M
2025-07-21 30.19 30.20 30.18 30.05 0.0M
2025-07-18 30.24 30.24 30.15 30.05 0.0M
2025-07-17 30.13 30.21 30.09 30.12 0.0M
2025-07-16 29.89 29.99 29.67 29.68 0.0M
2025-07-15 30.20 30.20 30.16 30.14 0.0M
2025-07-14 30.01 30.01 29.99 30.01 0.0M
2025-07-11 30.23 30.23 30.11 30.11 0.0M
2025-07-10 30.00 30.00 29.95 30.34 0.0M
2025-07-09 29.99 30.01 29.95 29.98 0.0M
2025-07-08 29.89 29.89 29.84 30.00 0.0M
2025-07-07 29.95 30.11 29.95 29.96 0.0M
2025-07-04 29.94 29.94 29.77 29.83 0.0M
2025-07-03 29.86 30.07 29.86 30.04 0.0M
2025-07-02 29.90 29.90 29.90 29.79 0.0M
2025-07-01 29.53 29.53 29.37 29.79 0.0M
2025-06-30 29.55 29.58 29.55 29.51 0.0M
2025-06-27 29.52 29.61 29.52 29.55 0.0M
2025-06-26 29.28 29.37 29.28 29.41 0.0M
2025-06-25 29.56 29.56 29.56 29.39 0.0M
2025-06-24 29.53 29.59 29.43 29.50 0.0M
2025-06-23 29.35 29.54 29.35 29.33 0.0M
2025-06-20 29.22 29.22 29.16 29.40 0.0M
2025-06-19 29.39 29.39 29.36 29.26 0.0M
2025-06-18 29.34 29.47 29.34 29.42 0.0M
2025-06-17 29.31 29.37 29.26 29.43 0.0M
2025-06-16 29.36 29.36 29.36 29.36 0.0M
2025-06-13 29.22 29.29 29.21 29.38 0.0M
2025-06-12 29.41 29.42 29.18 29.34 0.0M
2025-06-11 29.92 29.92 29.73 29.73 0.0M
2025-06-10 29.79 29.80 29.76 29.91 0.0M
2025-06-09 29.74 29.74 29.71 29.72 0.0M
2025-06-06 29.47 29.74 29.47 29.70 0.0M
2025-06-05 29.47 29.52 29.20 29.43 0.0M
2025-06-04 29.69 29.69 29.67 29.54 0.0M
2025-06-03 29.25 29.43 29.25 29.57 0.0M
2025-06-02 29.30 29.30 29.25 29.17 0.0M
2025-05-30 29.48 29.62 29.42 29.48 0.0M
2025-05-29 29.98 29.98 29.48 29.42 0.0M
2025-05-28 29.66 29.73 29.61 29.64 0.0M
2025-05-27 29.40 29.49 29.30 29.55 0.0M
2025-05-26 29.19 29.19 29.19 29.28 0.0M
2025-05-23 29.33 29.33 29.27 29.07 0.0M
2025-05-22 29.42 29.42 29.28 29.35 0.0M
2025-05-21 29.83 29.83 29.67 29.72 0.0M
2025-05-20 30.12 30.12 30.12 30.22 0.0M
2025-05-19 30.05 30.09 29.90 30.10 0.0M
2025-05-16 30.04 30.17 30.04 30.29 0.0M
2025-05-15 29.68 29.88 29.68 29.96 0.0M
2025-05-14 30.03 30.03 30.03 29.87 0.0M
2025-05-13 30.19 30.25 30.19 30.17 0.0M
2025-05-12 30.05 30.15 30.05 30.09 0.0M
2025-05-09 29.18 29.21 29.12 29.11 0.0M
2025-05-08 29.00 29.00 28.91 29.16 0.0M
2025-05-07 28.67 28.67 28.63 28.68 0.0M
2025-05-06 28.77 28.77 28.64 28.73 0.0M
2025-05-05 28.92 28.92 28.71 28.92 0.0M
2025-05-02 28.80 28.88 28.66 28.80 0.0M
2025-04-30 28.35 28.47 28.35 28.26 0.0M
2025-04-29 28.23 28.23 28.21 28.26 0.0M
2025-04-28 28.21 28.25 28.21 28.16 0.0M
2025-04-25 28.38 28.40 27.92 28.07 0.0M
2025-04-24 27.79 27.86 27.79 28.06 0.0M
2025-04-23 28.00 28.00 28.00 27.87 0.0M
2025-04-22 27.06 27.06 27.00 27.17 0.0M
2025-04-17 27.50 27.50 27.46 27.46 0.0M
2025-04-16 27.62 27.62 27.47 27.75 0.0M
2025-04-15 27.88 28.10 27.81 27.95 0.0M
2025-04-14 27.47 27.94 27.47 27.68 0.0M
2025-04-11 27.57 27.57 26.96 26.93 0.0M
2025-04-10 28.77 28.77 27.68 27.49 0.0M
2025-04-09 26.68 26.87 26.10 26.63 0.0M
2025-04-08 27.91 28.41 27.79 27.97 0.0M
2025-04-07 26.06 27.56 26.04 27.06 0.0M
2025-04-04 29.09 29.09 28.02 28.14 0.0M
2025-04-03 30.00 30.00 29.15 29.31 0.0M
2025-04-02 31.01 31.01 30.78 30.92 0.0M
2025-04-01 30.90 30.90 30.80 30.97 0.0M
2025-03-31 30.33 30.75 30.33 30.72 0.0M
2025-03-28 31.11 31.25 30.68 30.64 0.0M
2025-03-27 31.34 31.34 31.23 31.23 0.0M
2025-03-26 31.35 31.40 31.27 31.34 0.0M
2025-03-25 31.36 31.36 31.26 31.26 0.0M
2025-03-24 31.10 31.36 30.95 31.31 0.0M
2025-03-21 30.85 30.92 30.72 30.82 0.0M
2025-03-20 30.93 30.99 30.93 30.92 0.0M
2025-03-19 30.61 30.73 30.61 30.73 0.0M
2025-03-18 30.46 30.59 30.40 30.42 0.0M
2025-03-17 30.34 30.57 30.25 30.52 0.0M
2025-03-14 30.08 30.41 30.08 30.32 0.0M
2025-03-13 30.11 30.25 29.90 29.95 0.0M
2025-03-12 30.28 30.31 29.90 30.15 0.0M
2025-03-11 30.72 30.77 30.10 30.13 0.0M
2025-03-10 31.28 31.28 30.90 30.91 0.0M
2025-03-07 31.21 31.30 31.00 30.86 0.0M
2025-03-06 31.26 31.43 31.09 31.24 0.0M
2025-03-05 31.56 31.82 31.18 31.13 0.0M
2025-03-04 32.79 32.81 32.44 31.94 0.0M
2025-03-03 33.59 33.59 33.30 33.21 0.0M
2025-02-28 32.95 33.15 32.95 33.14 0.0M
2025-02-27 33.05 33.12 32.99 33.33 0.0M
2025-02-26 33.04 33.12 33.00 33.07 0.0M
2025-02-25 33.15 33.18 32.95 32.81 0.0M
2025-02-24 33.14 33.14 33.14 33.14 0.0M
2025-02-21 33.42 33.59 33.38 33.40 0.0M
2025-02-20 33.70 33.74 33.68 33.38 0.0M
2025-02-19 33.59 33.72 33.59 33.75 0.0M
2025-02-18 33.52 33.52 33.52 33.51 0.0M
2025-02-17 33.40 33.46 33.28 33.43 0.0M
2025-02-14 33.41 33.41 33.36 33.38 0.0M
2025-02-13 33.22 33.22 33.22 33.33 0.0M
2025-02-12 33.61 33.61 33.61 33.36 0.0M
2025-02-11 33.70 33.70 33.55 33.59 0.0M
2025-02-10 33.64 33.76 33.55 33.59 0.0M
2025-02-07 33.68 33.68 33.54 33.58 0.0M
2025-02-06 33.72 33.79 33.67 33.67 0.0M
2025-02-05 33.24 33.32 33.22 33.34 0.0M
2025-02-04 33.50 33.50 33.43 33.48 0.0M
2025-02-03 33.46 33.47 33.28 33.61 0.0M
2025-01-31 33.70 33.83 33.70 33.74 0.0M
2025-01-30 33.61 33.61 33.51 33.53 0.0M
2025-01-29 33.43 33.53 33.43 33.47 0.0M
2025-01-28 33.35 33.58 33.35 33.37 0.0M
2025-01-27 33.01 33.13 32.86 33.06 0.0M
2025-01-24 33.30 33.30 33.11 33.18 0.0M
2025-01-23 33.34 33.34 33.33 33.43 0.0M
2025-01-22 33.40 33.40 33.30 33.32 0.0M
2025-01-21 33.32 33.46 33.32 33.37 0.0M
2025-01-20 33.41 33.41 33.30 33.25 0.0M
2025-01-17 33.28 33.49 33.27 33.46 0.0M
2025-01-16 33.19 33.19 33.14 33.15 0.0M
2025-01-15 32.69 33.07 32.65 33.06 0.0M
2025-01-14 32.65 32.65 32.52 32.49 0.0M
2025-01-13 32.35 32.46 32.17 32.46 0.0M
2025-01-10 32.60 32.60 32.36 32.32 0.0M
2025-01-09 32.50 32.64 32.50 32.53 0.0M
2025-01-08 32.48 32.58 32.38 32.42 0.0M
2025-01-07 32.29 32.38 32.29 32.51 0.0M
2025-01-06 32.62 32.62 32.40 32.61 0.0M
2025-01-03 32.52 32.53 32.40 32.51 0.0M
2025-01-02 32.36 32.62 32.36 32.64 0.0M