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
2022-12-30 78.88 79.27 78.55 79.06 0.0M
2022-12-29 78.90 79.96 78.90 79.62 0.1M
2022-12-28 80.21 80.47 78.63 78.63 0.0M
2022-12-27 80.56 81.03 80.36 80.54 0.0M
2022-12-23 79.81 80.47 79.60 80.47 0.0M
2022-12-22 79.73 79.73 78.26 79.70 0.0M
2022-12-21 80.48 81.32 80.48 80.98 0.0M
2022-12-20 79.40 80.16 79.22 79.67 0.0M
2022-12-19 80.13 80.13 78.25 78.65 0.0M
2022-12-16 79.12 80.20 79.12 80.01 0.0M
2022-12-15 81.56 81.56 80.06 80.13 0.0M
2022-12-14 84.24 84.24 82.67 83.02 0.0M
2022-12-13 86.33 86.33 83.97 84.29 0.0M
2022-12-12 82.65 83.52 82.46 83.52 0.0M
2022-12-09 83.67 84.29 82.67 82.67 0.0M
2022-12-08 84.92 85.51 83.91 84.16 0.0M
2022-12-07 84.63 85.04 83.97 83.97 0.0M
2022-12-06 84.68 85.25 83.69 84.45 0.0M
2022-12-05 86.74 86.74 84.63 84.72 0.3M
2022-12-02 84.05 86.77 84.05 86.64 0.0M
2022-12-01 86.21 86.30 85.16 85.24 0.0M
2022-11-30 83.55 85.76 83.08 85.76 0.0M
2022-11-29 84.19 84.26 83.91 83.91 0.0M
2022-11-28 84.22 84.42 82.91 83.02 0.0M
2022-11-25 85.51 85.51 85.13 85.29 0.0M
2022-11-23 84.78 85.48 84.78 85.42 0.0M
2022-11-22 83.78 85.45 83.78 85.38 0.0M
2022-11-21 82.09 83.18 81.42 83.00 0.0M
2022-11-18 83.00 83.00 81.92 82.50 0.0M
2022-11-17 81.19 82.20 80.97 82.20 0.0M
2022-11-16 83.00 83.00 82.58 82.69 0.0M
2022-11-15 85.16 85.16 83.93 84.04 0.0M
2022-11-14 83.55 85.38 83.55 84.26 0.1M
2022-11-11 84.50 85.93 84.03 84.03 0.0M
2022-11-10 81.42 83.07 81.28 82.98 0.0M
2022-11-09 80.17 81.03 78.65 78.65 0.0M
2022-11-08 80.13 82.05 80.13 81.44 0.0M
2022-11-07 80.09 80.09 79.34 79.98 0.0M
2022-11-04 78.66 80.56 78.56 79.69 0.0M
2022-11-03 75.71 77.07 75.26 76.51 0.0M
2022-11-02 79.99 80.16 76.56 76.56 0.0M
2022-11-01 81.01 81.01 79.89 80.45 0.0M
2022-10-31 79.55 80.15 79.55 79.69 0.0M
2022-10-28 79.67 80.05 78.60 79.86 0.0M
2022-10-27 80.68 80.76 79.37 79.81 0.0M
2022-10-26 80.04 81.22 79.44 79.82 0.0M
2022-10-25 77.47 79.81 77.40 79.73 0.0M
2022-10-24 78.29 78.48 77.32 78.11 0.0M
2022-10-21 75.63 78.40 75.42 78.40 0.0M
2022-10-20 75.07 76.77 74.83 74.94 0.0M
2022-10-19 75.26 75.99 74.51 75.12 0.0M
2022-10-18 76.36 77.02 75.62 76.24 0.0M
2022-10-17 74.06 74.95 74.06 74.58 0.0M
2022-10-14 75.42 75.63 72.26 72.37 0.0M
2022-10-13 71.15 75.48 70.76 75.12 0.0M
2022-10-12 73.06 73.28 72.50 72.86 0.0M
2022-10-11 73.59 74.56 72.86 73.50 0.0M
2022-10-10 73.61 74.53 73.61 74.26 0.0M
2022-10-07 74.11 74.16 72.83 73.11 0.0M
2022-10-06 74.92 75.98 74.92 74.95 0.0M
2022-10-05 75.00 75.93 74.46 75.41 0.0M
2022-10-04 74.64 76.18 74.64 76.12 0.0M
2022-10-03 70.74 73.36 70.74 73.01 0.0M
2022-09-30 69.82 70.86 69.43 69.83 0.0M
2022-09-29 70.83 70.83 69.36 70.01 0.0M
2022-09-28 70.13 72.10 69.99 71.78 0.0M
2022-09-27 69.95 70.74 69.20 69.86 0.0M
2022-09-26 69.72 71.26 68.91 69.00 0.0M
2022-09-23 71.17 71.17 69.43 70.21 0.0M
2022-09-22 74.55 74.55 72.83 72.83 0.0M
2022-09-21 76.09 76.56 74.04 74.04 0.0M
2022-09-20 76.41 76.41 75.11 75.61 0.0M
2022-09-19 74.44 77.53 74.44 77.53 0.0M
2022-09-16 76.31 76.31 75.22 75.89 0.0M
2022-09-15 78.36 78.96 77.28 77.55 0.0M
2022-09-14 79.85 79.85 78.42 78.77 0.0M
2022-09-13 80.68 81.98 80.00 80.31 0.0M
2022-09-12 84.15 84.15 82.76 83.13 0.0M
2022-09-09 82.13 83.43 82.13 83.28 0.0M
2022-09-08 79.14 81.01 79.01 80.95 0.0M
2022-09-07 77.91 80.06 77.81 79.93 0.0M
2022-09-06 79.68 79.77 77.95 78.41 0.0M
2022-09-02 79.94 80.35 78.43 78.81 0.0M
2022-09-01 79.33 79.33 77.54 78.54 0.0M
2022-08-31 81.01 81.28 80.44 80.56 0.0M
2022-08-30 84.60 84.60 81.34 81.81 0.0M
2022-08-29 84.50 85.62 84.00 84.66 0.0M
2022-08-26 87.66 87.83 85.46 85.48 0.0M
2022-08-25 85.81 87.76 85.81 87.76 0.0M
2022-08-24 83.55 84.99 83.55 84.95 0.0M
2022-08-23 82.22 84.05 82.22 83.86 0.0M
2022-08-22 81.27 82.38 81.23 81.94 0.0M
2022-08-19 84.46 84.46 83.05 83.12 0.0M
2022-08-18 84.38 85.19 84.38 85.13 0.0M
2022-08-17 84.86 84.94 83.94 84.36 0.0M
2022-08-16 85.56 85.96 85.18 85.96 0.0M
2022-08-15 83.99 84.99 83.80 84.96 0.0M
2022-08-12 83.74 85.42 83.74 85.42 0.0M
2022-08-11 83.61 84.61 83.28 83.28 0.0M
2022-08-10 81.73 82.85 81.61 82.47 0.0M
2022-08-09 79.99 80.48 79.73 80.19 0.0M
2022-08-08 80.11 81.40 80.00 80.15 0.0M
2022-08-05 78.21 79.96 78.21 79.45 0.0M
2022-08-04 78.30 79.30 77.75 78.51 0.0M
2022-08-03 78.74 78.74 77.54 78.21 0.0M
2022-08-02 78.40 79.42 77.43 78.21 0.0M
2022-08-01 78.40 79.40 78.33 79.13 0.0M
2022-07-29 78.62 80.01 78.52 79.91 0.0M
2022-07-28 78.19 78.28 76.96 78.07 0.0M
2022-07-27 75.53 77.28 74.85 77.15 0.0M
2022-07-26 75.14 75.48 74.66 74.89 0.0M
2022-07-25 74.11 75.31 73.86 75.30 0.0M
2022-07-22 75.52 75.91 73.41 73.60 0.0M
2022-07-21 73.81 75.00 73.50 74.96 0.0M
2022-07-20 73.74 74.53 73.44 74.47 0.0M
2022-07-19 72.54 74.00 72.54 73.96 0.0M
2022-07-18 71.88 72.73 71.09 71.34 0.0M
2022-07-15 70.44 70.60 69.38 70.58 0.0M
2022-07-14 69.18 69.50 68.39 69.50 0.0M
2022-07-13 69.60 71.06 69.49 71.01 0.0M
2022-07-12 70.28 71.69 70.25 70.79 0.0M
2022-07-11 70.88 71.62 70.78 70.85 0.0M
2022-07-08 71.75 72.22 71.00 71.69 0.0M
2022-07-07 71.42 72.81 71.42 72.14 0.1M
2022-07-06 70.26 70.54 68.46 70.08 0.1M
2022-07-05 70.51 70.51 68.62 70.35 0.3M
2022-07-01 71.97 72.93 70.23 72.34 0.0M
2022-06-30 72.19 73.07 71.20 72.22 0.0M
2022-06-29 74.45 74.48 72.71 73.38 0.0M
2022-06-28 76.89 77.61 74.82 74.93 0.0M
2022-06-27 76.03 76.14 75.03 75.92 0.0M
2022-06-24 72.59 75.53 72.50 75.53 0.0M
2022-06-23 74.36 74.36 70.92 71.91 0.0M
2022-06-22 74.27 75.04 73.60 74.34 0.0M
2022-06-21 76.80 77.38 76.04 76.34 0.0M
2022-06-17 76.02 76.54 74.26 75.45 0.0M
2022-06-16 77.79 77.86 75.06 75.62 0.0M
2022-06-15 81.19 81.46 78.59 80.23 0.0M
2022-06-14 80.08 80.57 79.49 79.90 0.0M
2022-06-13 81.22 81.64 79.36 79.67 0.0M
2022-06-10 84.98 85.94 84.11 84.23 0.0M
2022-06-09 88.50 88.60 86.89 86.89 0.0M
2022-06-08 92.34 92.37 89.69 89.83 0.0M
2022-06-07 90.59 93.07 90.59 93.07 0.0M
2022-06-06 90.91 91.90 90.46 91.52 0.0M
2022-06-03 91.17 91.17 90.07 90.53 0.0M
2022-06-02 90.93 92.34 90.83 92.04 0.0M
2022-06-01 91.05 91.23 88.63 89.85 0.0M
2022-05-31 91.89 92.08 90.80 90.80 0.0M
2022-05-27 91.38 92.55 90.58 92.55 0.0M
2022-05-26 88.95 90.71 88.95 90.50 0.0M
2022-05-25 85.99 88.67 85.99 88.36 0.0M
2022-05-24 86.98 86.98 84.83 86.46 0.0M
2022-05-23 86.14 88.19 85.90 87.75 0.0M
2022-05-20 88.07 88.07 82.99 85.01 0.0M
2022-05-19 85.58 87.86 85.36 86.76 0.0M
2022-05-18 88.89 90.06 86.02 86.18 0.0M
2022-05-17 88.26 90.00 87.85 89.89 0.0M
2022-05-16 85.65 86.92 85.54 86.16 0.0M
2022-05-13 84.43 86.84 84.43 85.46 0.0M
2022-05-12 82.95 83.90 81.30 83.22 0.1M
2022-05-11 85.67 87.16 83.79 83.83 0.0M
2022-05-10 86.75 86.91 83.23 84.57 0.0M
2022-05-09 87.57 88.12 85.06 85.35 0.0M
2022-05-06 90.01 90.41 88.01 89.61 0.1M
2022-05-05 95.36 95.65 90.39 91.25 0.0M
2022-05-04 94.09 96.51 92.50 96.39 0.1M
2022-05-03 91.61 94.23 91.30 93.80 0.0M
2022-05-02 91.64 91.94 89.05 91.34 0.0M
2022-04-29 94.93 95.91 91.77 91.86 0.0M
2022-04-28 93.71 95.02 91.71 94.50 0.0M
2022-04-27 92.60 93.95 92.26 92.75 0.0M
2022-04-26 93.71 93.90 91.59 91.59 0.0M
2022-04-25 93.19 94.39 90.44 93.97 0.0M
2022-04-22 98.47 99.24 95.00 95.41 0.0M
2022-04-21 104.21 104.31 98.55 98.92 0.0M
2022-04-20 103.86 104.18 102.06 103.60 0.0M
2022-04-19 102.59 103.74 102.59 103.73 0.0M
2022-04-18 102.21 103.35 101.58 102.59 0.0M
2022-04-14 101.76 102.62 101.55 101.74 0.0M
2022-04-13 99.97 101.45 98.58 101.42 0.0M
2022-04-12 98.65 100.38 98.45 98.79 0.0M
2022-04-11 97.87 98.78 96.94 98.10 0.0M
2022-04-08 97.92 98.65 97.10 98.34 0.0M
2022-04-07 97.55 97.81 95.68 97.58 0.0M
2022-04-06 97.13 97.70 96.26 96.46 0.0M
2022-04-05 99.84 100.21 97.60 97.60 0.0M
2022-04-04 99.00 99.80 98.54 99.44 0.0M
2022-04-01 100.32 100.68 97.98 99.00 0.0M
2022-03-31 99.43 100.37 98.77 98.77 0.0M
2022-03-30 100.52 100.52 99.19 99.31 0.0M
2022-03-29 98.65 99.63 97.41 99.63 0.0M
2022-03-28 100.55 100.55 98.93 99.71 0.0M
2022-03-25 100.57 100.85 100.09 100.85 0.0M
2022-03-24 98.23 100.50 98.23 100.45 0.0M
2022-03-23 97.45 98.43 97.45 97.72 0.0M
2022-03-22 98.58 98.58 96.92 97.43 0.0M
2022-03-21 96.62 97.82 96.62 97.78 0.0M
2022-03-18 94.36 95.68 93.79 95.59 0.0M
2022-03-17 93.09 94.96 93.09 94.87 0.0M
2022-03-16 92.83 93.18 90.93 92.82 0.0M
2022-03-15 89.87 90.91 88.94 90.84 0.0M
2022-03-14 90.58 91.53 89.77 90.03 0.0M
2022-03-11 92.25 92.75 91.10 91.22 0.0M
2022-03-10 90.22 92.36 90.19 92.33 0.0M
2022-03-09 88.24 90.90 88.16 90.44 0.0M
2022-03-08 88.43 89.56 86.60 87.59 0.1M
2022-03-07 91.49 92.33 88.03 88.37 0.3M
2022-03-04 91.20 91.46 89.86 91.46 0.0M
2022-03-03 92.31 92.31 90.70 91.86 0.0M
2022-03-02 90.23 91.89 90.21 91.55 0.0M
2022-03-01 91.18 91.73 88.31 88.57 0.0M
2022-02-28 90.54 91.72 90.25 91.02 0.0M
2022-02-25 86.70 90.73 86.70 90.73 0.0M
2022-02-24 83.33 86.75 83.20 86.56 0.0M
2022-02-23 88.31 88.31 85.79 85.89 0.0M
2022-02-22 88.48 89.19 86.88 87.28 0.0M
2022-02-18 89.53 89.60 88.33 88.56 0.0M
2022-02-17 90.82 90.82 89.13 89.42 0.0M
2022-02-16 90.38 91.67 90.38 91.52 0.0M
2022-02-15 89.35 90.83 89.35 90.83 0.0M
2022-02-14 88.95 88.95 87.58 88.13 0.0M
2022-02-11 89.85 90.21 88.32 89.30 0.0M
2022-02-10 89.80 92.36 89.64 90.13 0.0M
2022-02-09 89.93 91.13 89.93 90.94 0.0M
2022-02-08 87.13 88.85 87.05 88.85 0.0M
2022-02-07 86.19 86.99 85.96 86.19 0.0M
2022-02-04 87.18 87.39 85.78 86.79 0.0M
2022-02-03 87.21 88.38 86.84 86.84 0.0M
2022-02-02 88.43 88.87 87.27 88.46 0.0M
2022-02-01 87.61 88.17 86.17 88.17 0.0M
2022-01-31 84.42 85.80 84.17 85.75 0.0M
2022-01-28 84.10 84.10 82.31 83.84 0.0M
2022-01-27 86.22 86.22 83.46 84.10 0.0M
2022-01-26 86.51 86.98 84.00 84.30 0.0M
2022-01-25 84.31 86.29 83.31 85.33 0.0M
2022-01-24 82.55 86.21 81.74 85.96 0.0M
2022-01-21 86.88 87.74 84.86 85.05 0.0M
2022-01-20 90.78 91.51 88.54 88.54 0.0M
2022-01-19 92.49 92.53 90.17 90.17 0.0M
2022-01-18 92.93 92.93 91.27 91.58 0.0M
2022-01-14 93.64 93.78 92.45 93.71 0.0M
2022-01-13 95.15 95.57 93.93 93.94 0.0M
2022-01-12 94.64 95.49 94.04 94.64 0.0M
2022-01-11 91.52 93.55 91.37 93.55 0.0M
2022-01-10 93.16 93.43 91.63 92.32 0.0M
2022-01-07 94.00 94.47 93.29 93.98 0.0M
2022-01-06 95.17 95.17 93.41 94.29 0.0M
2022-01-05 96.68 98.02 95.12 95.12 0.0M
2022-01-04 95.70 96.40 95.48 96.10 0.0M
2022-01-03 94.88 96.02 94.60 94.71 0.0M