Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)

PYZ
🏛️ アメリカ →
105.81
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
2021-12-31 94.23 94.90 94.16 94.61 0.0M
2021-12-30 95.31 95.34 94.65 94.67 0.0M
2021-12-29 94.47 94.90 94.36 94.80 0.0M
2021-12-28 94.95 94.95 94.13 94.44 0.0M
2021-12-27 93.39 94.19 92.94 94.15 0.0M
2021-12-23 92.16 93.18 92.16 92.88 0.0M
2021-12-22 91.08 91.98 91.08 91.95 0.0M
2021-12-21 89.07 90.77 89.07 90.73 0.0M
2021-12-20 88.86 88.86 86.90 88.06 0.0M
2021-12-17 90.05 91.32 89.86 90.83 0.0M
2021-12-16 91.56 92.60 90.88 91.02 0.0M
2021-12-15 89.59 90.62 87.93 90.55 0.0M
2021-12-14 89.50 91.61 89.50 90.44 0.0M
2021-12-13 91.55 91.55 90.01 90.16 0.0M
2021-12-10 92.21 92.27 91.27 91.80 0.0M
2021-12-09 91.31 91.79 91.01 91.52 0.0M
2021-12-08 91.64 92.48 91.54 92.16 0.0M
2021-12-07 91.83 92.33 91.43 91.51 0.0M
2021-12-06 88.79 90.56 88.56 89.67 0.0M
2021-12-03 89.34 89.34 87.55 88.38 0.0M
2021-12-02 87.20 89.22 87.20 88.80 0.0M
2021-12-01 89.88 90.66 86.65 86.65 0.0M
2021-11-30 90.20 90.93 87.51 88.18 0.0M
2021-11-29 92.93 92.93 90.51 91.25 0.0M
2021-11-26 91.00 91.84 89.95 91.55 0.0M
2021-11-24 94.43 94.92 94.18 94.27 0.0M
2021-11-23 95.68 96.38 94.56 95.21 0.0M
2021-11-22 95.12 96.14 95.12 95.17 0.0M
2021-11-19 93.70 94.44 93.62 93.62 0.0M
2021-11-18 94.56 94.56 93.41 94.16 0.0M
2021-11-17 95.12 95.13 94.15 94.15 0.0M
2021-11-16 95.21 95.72 95.01 95.13 0.0M
2021-11-15 96.92 96.92 95.25 95.67 0.0M
2021-11-12 95.86 96.67 95.45 96.56 0.0M
2021-11-11 94.81 96.06 94.81 95.61 0.0M
2021-11-10 95.15 95.57 93.68 93.73 0.0M
2021-11-09 95.34 95.35 95.00 95.27 0.0M
2021-11-08 96.37 96.94 95.95 95.96 0.0M
2021-11-05 94.40 94.87 94.13 94.75 0.0M
2021-11-04 93.88 94.25 92.88 93.26 0.0M
2021-11-03 91.98 93.69 91.98 93.43 0.0M
2021-11-02 91.35 91.84 90.97 91.70 0.0M
2021-11-01 91.53 92.15 91.44 91.77 0.0M
2021-10-29 91.04 91.76 90.68 91.14 0.0M
2021-10-28 89.77 90.77 89.74 90.77 0.0M
2021-10-27 89.79 90.41 88.91 88.91 0.0M
2021-10-26 92.40 92.47 91.50 91.81 0.0M
2021-10-25 90.87 92.21 90.68 92.09 0.0M
2021-10-22 90.15 91.29 90.15 90.24 0.0M
2021-10-21 90.14 90.14 88.71 89.71 0.0M
2021-10-20 89.59 90.80 89.40 90.53 0.0M
2021-10-19 90.73 90.73 89.32 89.54 0.0M
2021-10-18 89.12 90.13 88.86 90.10 0.0M
2021-10-15 90.00 90.76 89.79 89.84 0.0M
2021-10-14 88.52 89.23 88.52 88.69 0.0M
2021-10-13 87.56 87.56 86.45 87.49 0.0M
2021-10-12 87.35 87.67 87.05 87.29 0.0M
2021-10-11 86.87 88.65 86.87 87.08 0.0M
2021-10-08 87.25 87.25 86.25 86.31 0.0M
2021-10-07 86.64 87.76 86.64 86.90 0.0M
2021-10-06 85.03 85.39 83.75 85.20 0.0M
2021-10-05 85.95 87.04 85.33 86.68 0.0M
2021-10-04 86.04 86.95 84.90 85.47 0.4M
2021-10-01 85.18 86.40 83.93 86.01 0.1M
2021-09-30 86.05 86.14 84.55 84.76 0.0M
2021-09-29 86.41 86.41 85.43 85.52 0.0M
2021-09-28 87.39 87.39 85.78 86.31 0.0M
2021-09-27 85.26 87.93 85.26 87.51 0.0M
2021-09-24 84.62 85.62 84.62 85.34 0.0M
2021-09-23 84.38 85.51 84.36 85.51 0.0M
2021-09-22 82.90 84.33 82.90 83.47 0.0M
2021-09-21 83.45 83.45 80.65 81.81 0.0M
2021-09-20 81.94 83.00 80.93 82.50 0.0M
2021-09-17 87.01 87.01 84.76 85.47 0.0M
2021-09-16 88.44 88.44 86.79 87.46 0.0M
2021-09-15 86.64 88.81 86.64 88.80 0.0M
2021-09-14 88.55 88.55 86.27 86.27 0.0M
2021-09-13 88.64 88.70 87.42 87.62 0.0M
2021-09-10 90.30 90.46 88.24 88.24 0.0M
2021-09-09 87.98 89.51 87.98 88.41 0.0M
2021-09-08 89.06 89.10 87.53 87.90 0.0M
2021-09-07 90.04 90.56 89.55 89.66 0.0M
2021-09-03 90.99 90.99 89.73 90.37 0.0M
2021-09-02 91.50 91.78 90.77 90.89 0.0M
2021-09-01 90.74 91.02 88.85 90.56 0.0M
2021-08-31 90.31 90.74 90.31 90.57 0.0M
2021-08-30 93.07 93.07 91.74 91.74 0.0M
2021-08-27 89.87 92.78 89.87 92.32 0.0M
2021-08-26 90.49 90.98 89.31 89.31 0.0M
2021-08-25 89.75 91.58 89.75 90.69 0.0M
2021-08-24 89.59 90.81 89.59 90.27 0.0M
2021-08-23 88.03 88.93 88.03 88.77 0.0M
2021-08-20 85.97 87.06 85.71 86.87 0.0M
2021-08-19 87.42 87.54 85.67 86.04 0.0M
2021-08-18 89.38 91.06 89.22 89.23 0.0M
2021-08-17 91.13 91.13 88.28 89.55 0.0M
2021-08-16 92.51 92.63 90.44 92.07 0.0M
2021-08-13 93.96 94.21 93.21 93.46 0.0M
2021-08-12 93.58 93.81 91.65 93.63 0.0M
2021-08-11 93.14 93.73 92.05 93.64 0.0M
2021-08-10 89.42 92.76 89.42 92.66 0.0M
2021-08-09 88.17 89.27 87.36 89.03 0.0M
2021-08-06 87.05 88.53 87.05 88.28 0.1M
2021-08-05 85.95 86.95 85.95 86.20 0.0M
2021-08-04 87.77 87.77 85.76 85.76 0.0M
2021-08-03 87.26 88.50 85.94 88.48 0.0M
2021-08-02 89.39 89.95 87.08 87.08 0.1M
2021-07-30 88.68 89.69 88.48 88.55 0.0M
2021-07-29 87.66 89.65 87.66 89.12 0.0M
2021-07-28 86.13 87.02 84.84 86.69 0.0M
2021-07-27 85.07 85.74 84.33 85.11 0.0M
2021-07-26 84.71 85.91 84.71 85.86 0.0M
2021-07-23 84.84 84.84 83.50 84.46 0.0M
2021-07-22 84.36 84.44 83.01 83.92 0.0M
2021-07-21 83.58 84.87 83.58 84.80 0.0M
2021-07-20 80.41 82.91 79.94 82.52 0.0M
2021-07-19 80.23 80.59 78.92 80.03 0.0M
2021-07-16 86.06 86.06 82.37 82.40 0.0M
2021-07-15 85.31 86.36 84.72 85.32 0.0M
2021-07-14 86.87 87.87 85.53 85.55 0.0M
2021-07-13 88.00 88.00 86.37 86.48 0.0M
2021-07-12 86.75 88.89 86.75 88.60 0.0M
2021-07-09 86.44 88.28 86.44 88.02 0.0M
2021-07-08 84.21 85.38 83.24 84.87 0.0M
2021-07-07 85.47 86.55 84.96 86.36 0.0M
2021-07-06 88.20 88.20 85.15 85.38 0.0M
2021-07-02 89.13 89.13 87.93 88.37 0.0M
2021-07-01 88.55 89.07 88.20 88.70 0.1M
2021-06-30 86.90 88.00 86.54 87.99 0.0M
2021-06-29 86.74 88.24 86.74 86.88 0.1M
2021-06-28 87.78 87.78 86.34 86.86 0.0M
2021-06-25 88.98 89.61 87.91 87.91 0.0M
2021-06-24 88.23 88.89 87.00 88.81 0.0M
2021-06-23 87.25 88.06 87.25 87.29 0.0M
2021-06-22 87.07 87.07 85.60 86.75 0.0M
2021-06-21 84.85 86.71 84.85 86.66 0.0M
2021-06-18 84.88 86.03 84.22 84.36 0.0M
2021-06-17 89.50 89.55 84.74 86.46 0.1M
2021-06-16 90.60 90.60 89.22 89.79 0.0M
2021-06-15 90.61 90.92 89.11 90.72 0.0M
2021-06-14 93.56 93.56 90.63 90.94 0.0M
2021-06-11 93.71 94.13 92.88 93.16 0.0M
2021-06-10 94.69 94.90 92.34 92.34 0.0M
2021-06-09 94.50 94.50 93.31 93.31 0.0M
2021-06-08 93.78 94.84 92.34 94.39 0.0M
2021-06-07 93.91 93.91 92.59 93.05 0.0M
2021-06-04 93.76 93.86 92.65 93.54 0.0M
2021-06-03 93.31 93.59 91.96 93.12 0.0M
2021-06-02 95.77 95.77 93.35 93.69 0.0M
2021-06-01 94.31 95.73 93.76 95.07 0.1M
2021-05-28 93.43 93.43 91.67 92.83 0.0M
2021-05-27 91.77 93.31 91.77 93.04 0.0M
2021-05-26 89.64 90.70 89.27 90.58 0.0M
2021-05-25 91.01 91.12 88.97 89.05 0.0M
2021-05-24 90.10 91.13 89.37 90.86 0.0M
2021-05-21 90.60 91.02 89.64 89.86 0.0M
2021-05-20 90.23 90.23 88.56 89.36 0.0M
2021-05-19 90.69 90.69 88.13 89.52 0.0M
2021-05-18 93.90 93.90 91.70 91.70 0.1M
2021-05-17 91.69 93.37 91.16 93.37 0.0M
2021-05-14 90.92 91.69 90.54 91.49 0.0M
2021-05-13 89.03 91.66 88.84 90.54 0.1M
2021-05-12 92.65 93.33 88.75 89.01 0.1M
2021-05-11 90.35 94.03 89.99 93.15 0.1M
2021-05-10 94.38 96.18 91.68 91.83 0.4M
2021-05-07 91.45 94.07 91.01 94.07 0.0M
2021-05-06 92.10 92.10 89.27 91.09 0.1M
2021-05-05 91.28 92.23 90.13 91.14 0.0M
2021-05-04 87.82 90.58 87.82 90.53 0.1M
2021-05-03 87.05 88.59 86.70 88.08 0.0M
2021-04-30 86.34 87.26 85.50 85.55 0.0M
2021-04-29 88.13 88.13 86.08 87.07 0.0M
2021-04-28 87.23 87.78 86.96 87.78 0.0M
2021-04-27 86.87 87.28 86.68 87.24 0.0M
2021-04-26 85.20 87.40 85.20 87.12 0.0M
2021-04-23 83.00 85.04 83.00 84.74 0.0M
2021-04-22 82.72 83.88 82.23 82.27 0.0M
2021-04-21 81.81 83.37 81.81 83.24 0.0M
2021-04-20 83.45 83.45 80.34 81.02 0.0M
2021-04-19 85.13 85.52 83.44 84.01 0.0M
2021-04-16 84.91 85.27 84.81 85.25 0.0M
2021-04-15 84.92 84.92 83.44 84.38 0.1M
2021-04-14 82.83 84.74 82.83 83.94 0.0M
2021-04-13 81.56 81.93 81.12 81.66 0.0M
2021-04-12 82.79 82.79 82.33 82.60 0.0M
2021-04-09 81.83 82.66 81.83 82.54 0.0M
2021-04-08 82.40 82.40 81.36 82.21 0.0M
2021-04-07 83.71 83.84 82.52 82.64 0.0M
2021-04-06 84.56 85.12 83.77 83.95 0.0M
2021-04-05 85.72 88.51 83.62 84.42 0.0M
2021-04-01 83.71 83.92 82.67 83.44 0.0M
2021-03-31 82.86 83.74 82.65 83.05 0.0M
2021-03-30 81.64 82.47 81.64 82.08 0.0M
2021-03-29 82.40 83.45 81.31 81.31 0.0M
2021-03-26 80.68 82.80 80.42 82.80 0.0M
2021-03-25 77.04 79.63 76.04 79.63 0.0M
2021-03-24 79.45 80.36 77.77 77.94 0.0M
2021-03-23 81.20 81.20 77.45 77.68 0.0M
2021-03-22 83.22 83.22 81.71 82.25 0.0M
2021-03-19 84.10 84.10 81.96 83.21 0.0M
2021-03-18 84.73 86.58 83.56 83.56 0.1M
2021-03-17 82.50 84.81 82.36 84.60 0.0M
2021-03-16 84.84 84.84 82.20 82.48 0.0M
2021-03-15 85.37 85.37 83.25 84.36 0.0M
2021-03-12 84.20 85.47 84.13 85.21 0.0M
2021-03-11 84.75 85.45 84.20 84.39 0.0M
2021-03-10 81.70 83.68 80.73 82.66 0.0M
2021-03-09 78.70 80.62 78.70 80.15 0.0M
2021-03-08 78.75 80.06 78.75 79.05 0.0M
2021-03-05 77.37 78.16 73.99 78.16 0.0M
2021-03-04 78.54 78.78 74.00 75.88 0.0M
2021-03-03 79.35 80.18 78.57 78.73 0.0M
2021-03-02 79.12 79.99 78.63 78.73 0.0M
2021-03-01 78.42 78.75 77.87 78.36 0.0M
2021-02-26 76.97 76.97 75.80 76.26 0.0M
2021-02-25 81.40 81.40 77.51 77.56 0.0M
2021-02-24 79.13 81.61 79.00 81.59 0.0M
2021-02-23 78.78 78.78 77.14 78.69 0.0M
2021-02-22 77.90 80.36 77.90 79.49 0.0M
2021-02-19 76.65 77.26 76.65 77.26 0.0M
2021-02-18 76.23 76.64 75.13 75.13 0.0M
2021-02-17 77.44 77.64 76.46 77.10 0.0M
2021-02-16 77.55 78.08 77.35 77.52 0.0M
2021-02-12 75.70 76.79 75.70 76.54 0.0M
2021-02-11 75.43 76.37 74.94 75.51 0.0M
2021-02-10 76.48 76.48 75.53 75.53 0.0M
2021-02-09 76.04 76.60 75.68 76.10 0.0M
2021-02-08 76.59 76.99 76.48 76.99 0.0M
2021-02-05 74.42 75.20 74.42 74.88 0.0M
2021-02-04 72.68 73.63 72.66 73.43 0.0M
2021-02-03 72.34 72.93 72.16 72.69 0.0M
2021-02-02 72.99 73.04 72.15 72.55 0.0M
2021-02-01 72.46 73.06 71.30 73.02 0.2M
2021-01-29 71.90 71.90 69.49 69.70 0.0M
2021-01-28 71.09 71.93 71.09 71.80 0.0M
2021-01-27 70.10 70.31 68.00 70.31 0.0M
2021-01-26 74.43 74.43 71.85 71.85 0.0M
2021-01-25 74.49 74.49 72.65 73.71 0.0M
2021-01-22 73.39 74.51 73.39 74.51 0.0M
2021-01-21 75.76 75.76 74.58 74.73 0.0M
2021-01-20 77.62 77.62 76.39 76.60 0.0M
2021-01-19 77.05 77.10 76.78 76.87 0.0M
2021-01-15 77.24 77.24 76.03 76.08 0.0M
2021-01-14 78.08 78.79 78.08 78.54 0.0M
2021-01-13 78.75 78.75 77.34 77.48 0.0M
2021-01-12 77.48 79.18 77.48 79.18 0.0M
2021-01-11 76.31 77.78 75.71 77.53 0.0M
2021-01-08 79.11 79.11 77.09 77.79 0.0M
2021-01-07 78.73 79.67 78.29 78.75 0.0M
2021-01-06 74.81 78.08 74.81 77.78 0.0M
2021-01-05 71.02 73.93 71.02 73.65 0.0M
2021-01-04 73.05 73.05 70.65 70.97 0.2M