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
2023-12-29 86.24 86.24 85.55 85.55 0.0M
2023-12-28 86.72 87.06 86.41 86.41 0.0M
2023-12-27 87.15 87.28 86.80 87.05 0.0M
2023-12-26 86.71 87.24 86.66 87.15 0.0M
2023-12-22 85.97 86.25 85.97 86.25 0.0M
2023-12-21 85.18 85.56 84.74 85.56 0.0M
2023-12-20 84.99 86.17 84.34 84.34 0.0M
2023-12-19 85.18 85.47 85.08 85.47 0.0M
2023-12-18 84.43 84.49 83.72 83.72 0.0M
2023-12-15 84.72 85.13 84.51 84.53 0.0M
2023-12-14 85.05 85.05 84.62 84.71 0.0M
2023-12-13 80.01 82.54 80.01 82.54 0.0M
2023-12-12 80.14 80.61 80.14 80.28 0.0M
2023-12-11 80.33 81.07 80.33 80.99 0.0M
2023-12-08 81.02 81.02 80.46 80.60 0.0M
2023-12-07 79.70 80.34 79.70 80.34 0.0M
2023-12-06 80.32 80.47 79.64 79.64 0.0M
2023-12-05 80.08 80.08 79.76 79.76 0.0M
2023-12-04 81.03 81.53 80.99 81.31 0.3M
2023-12-01 80.32 81.62 80.21 81.36 0.0M
2023-11-30 79.67 79.93 79.42 79.89 0.0M
2023-11-29 79.47 79.64 79.07 79.11 0.0M
2023-11-28 78.99 79.41 78.72 78.78 0.0M
2023-11-27 78.51 79.22 78.51 79.10 0.0M
2023-11-24 78.63 79.28 78.63 79.11 0.0M
2023-11-22 78.61 78.79 78.56 78.70 0.0M
2023-11-21 78.94 79.03 78.52 78.63 0.0M
2023-11-20 78.66 79.16 78.66 79.03 0.0M
2023-11-17 78.76 78.96 78.66 78.95 0.0M
2023-11-16 78.87 78.87 78.07 78.35 0.0M
2023-11-15 79.57 79.75 78.86 78.86 0.0M
2023-11-14 76.41 78.70 76.41 78.70 0.0M
2023-11-13 74.87 75.67 74.87 75.37 0.0M
2023-11-10 74.52 75.39 74.43 75.38 0.0M
2023-11-09 75.25 75.28 74.30 74.30 0.0M
2023-11-08 74.78 74.79 74.40 74.77 0.0M
2023-11-07 74.96 75.00 74.80 74.80 0.0M
2023-11-06 77.31 77.31 76.42 76.52 0.0M
2023-11-03 76.48 77.77 76.48 77.38 0.0M
2023-11-02 74.28 75.53 74.28 75.53 0.0M
2023-11-01 73.74 73.94 73.14 73.87 0.0M
2023-10-31 73.47 73.98 73.47 73.86 0.0M
2023-10-30 73.52 73.67 72.89 73.46 0.0M
2023-10-27 73.53 73.53 72.66 72.89 0.0M
2023-10-26 72.50 74.07 72.50 73.46 0.0M
2023-10-25 72.99 73.16 72.33 72.45 0.0M
2023-10-24 73.10 73.84 73.10 73.41 0.1M
2023-10-23 73.02 73.58 72.57 72.60 0.4M
2023-10-20 74.55 74.55 73.67 73.73 0.0M
2023-10-19 75.38 75.70 74.50 74.63 0.0M
2023-10-18 76.41 76.41 75.56 75.62 0.0M
2023-10-17 76.25 77.82 76.25 77.82 0.0M
2023-10-16 77.11 77.19 76.63 76.73 0.0M
2023-10-13 76.81 77.02 75.94 75.94 0.0M
2023-10-12 78.32 78.32 76.28 76.71 0.0M
2023-10-11 78.28 78.45 77.90 78.38 0.0M
2023-10-10 77.83 78.66 77.83 78.20 0.0M
2023-10-09 76.41 77.31 76.41 77.31 0.0M
2023-10-06 75.89 77.17 75.89 76.92 0.0M
2023-10-05 76.24 76.58 76.01 76.40 0.0M
2023-10-04 76.92 77.38 76.20 77.17 0.0M
2023-10-03 76.75 77.38 76.48 76.57 0.0M
2023-10-02 77.44 77.44 76.92 77.39 0.0M
2023-09-29 79.37 79.37 78.45 78.55 0.0M
2023-09-28 78.14 78.80 78.14 78.47 0.0M
2023-09-27 77.62 78.02 77.62 77.85 0.0M
2023-09-26 78.51 78.51 77.29 77.36 0.0M
2023-09-25 77.75 78.71 77.75 78.71 0.0M
2023-09-22 78.68 78.68 78.09 78.15 0.0M
2023-09-21 78.88 78.88 78.18 78.18 0.0M
2023-09-20 80.89 81.04 79.61 79.61 0.0M
2023-09-19 80.17 80.22 79.84 80.22 0.0M
2023-09-18 80.84 80.84 80.27 80.27 0.0M
2023-09-15 81.70 81.70 80.80 81.02 0.0M
2023-09-14 81.57 81.93 81.57 81.86 0.0M
2023-09-13 81.02 81.24 80.58 80.74 0.0M
2023-09-12 81.58 81.59 81.14 81.26 0.0M
2023-09-11 82.09 82.09 81.46 81.55 0.0M
2023-09-08 82.07 82.07 81.44 81.44 0.0M
2023-09-07 82.33 82.33 81.62 81.90 0.0M
2023-09-06 83.67 83.67 82.37 83.11 0.0M
2023-09-05 83.83 84.10 83.47 83.47 0.0M
2023-09-01 85.46 85.92 85.46 85.66 0.0M
2023-08-31 85.35 85.60 85.12 85.12 0.0M
2023-08-30 85.06 85.52 85.06 85.34 0.0M
2023-08-29 84.24 85.10 84.24 85.07 0.0M
2023-08-28 83.87 83.96 83.45 83.48 0.0M
2023-08-25 82.71 83.07 81.83 82.87 0.0M
2023-08-24 82.44 82.44 82.25 82.25 0.0M
2023-08-23 82.57 83.10 82.42 82.78 0.0M
2023-08-22 82.57 82.58 82.22 82.48 0.0M
2023-08-21 82.16 82.92 82.16 82.60 0.0M
2023-08-18 82.13 83.05 81.96 82.84 0.0M
2023-08-17 83.23 83.86 82.70 82.70 0.0M
2023-08-16 83.41 83.67 82.79 82.79 0.0M
2023-08-15 83.56 83.69 83.23 83.23 0.0M
2023-08-14 84.38 85.19 84.29 85.19 0.0M
2023-08-11 84.05 84.32 84.05 84.08 0.0M
2023-08-10 85.30 85.30 84.16 84.33 0.0M
2023-08-09 85.37 85.37 84.68 84.69 0.0M
2023-08-08 84.41 85.70 84.41 85.70 0.0M
2023-08-07 85.98 86.41 85.98 86.25 0.0M
2023-08-04 87.01 87.14 85.81 85.81 0.0M
2023-08-03 86.42 86.99 86.18 86.27 0.0M
2023-08-02 88.00 88.00 86.59 86.63 0.0M
2023-08-01 88.88 89.29 88.88 89.17 0.0M
2023-07-31 88.91 89.78 88.91 89.78 0.0M
2023-07-28 88.67 89.17 88.67 88.92 0.0M
2023-07-27 89.22 89.22 88.04 88.14 0.0M
2023-07-26 88.53 89.24 88.37 88.80 0.0M
2023-07-25 87.95 88.93 87.95 88.77 0.0M
2023-07-24 87.34 87.52 87.05 87.23 0.0M
2023-07-21 87.98 87.98 87.08 87.31 0.0M
2023-07-20 87.76 87.86 87.34 87.68 0.0M
2023-07-19 88.39 88.48 87.75 88.05 0.0M
2023-07-18 87.45 88.62 87.45 88.41 0.0M
2023-07-17 87.30 87.70 87.29 87.60 0.0M
2023-07-14 88.44 88.44 87.06 87.29 0.0M
2023-07-13 88.47 88.60 88.35 88.60 0.0M
2023-07-12 88.29 88.32 87.81 87.81 0.0M
2023-07-11 86.39 86.79 86.18 86.79 0.0M
2023-07-10 85.69 85.83 85.69 85.80 0.0M
2023-07-07 84.52 86.07 84.52 85.32 0.0M
2023-07-06 83.51 83.79 82.84 83.79 0.0M
2023-07-05 85.41 85.41 84.50 84.57 0.0M
2023-07-03 85.45 86.83 85.45 86.61 0.0M
2023-06-30 85.24 85.75 85.16 85.74 0.0M
2023-06-29 83.73 85.07 83.73 85.07 0.0M
2023-06-28 82.69 83.25 82.63 83.18 0.0M
2023-06-27 81.88 83.29 81.88 83.19 0.0M
2023-06-26 82.21 82.36 81.88 81.99 0.0M
2023-06-23 80.85 81.56 80.85 81.18 0.0M
2023-06-22 81.81 81.96 81.41 81.93 0.0M
2023-06-21 81.42 82.83 81.42 82.35 0.0M
2023-06-20 81.83 81.83 81.27 81.74 0.0M
2023-06-16 83.34 83.34 82.57 83.01 0.0M
2023-06-15 82.94 83.74 82.74 83.68 0.0M
2023-06-14 84.07 84.08 82.68 82.93 0.0M
2023-06-13 82.46 83.86 82.46 83.76 0.0M
2023-06-12 81.76 82.01 81.58 81.87 0.0M
2023-06-09 82.53 82.53 81.10 81.35 0.0M
2023-06-08 83.46 83.46 82.23 82.55 0.0M
2023-06-07 83.37 83.46 83.23 83.46 0.0M
2023-06-06 81.03 82.11 81.03 82.11 0.0M
2023-06-05 81.27 81.27 80.01 80.46 0.0M
2023-06-02 78.82 81.29 78.82 81.29 0.0M
2023-06-01 76.63 77.64 76.63 77.27 0.0M
2023-05-31 76.83 76.83 76.07 76.44 0.0M
2023-05-30 77.54 77.79 77.49 77.59 0.0M
2023-05-26 78.70 78.70 78.31 78.54 0.0M
2023-05-25 78.20 78.58 77.60 78.10 0.0M
2023-05-24 79.51 79.51 78.23 78.50 0.0M
2023-05-23 80.12 80.59 80.10 80.10 0.0M
2023-05-22 80.61 81.08 80.30 80.63 0.0M
2023-05-19 80.96 81.01 80.27 80.50 0.0M
2023-05-18 79.97 80.82 79.91 80.80 0.0M
2023-05-17 80.17 80.17 79.96 80.03 0.0M
2023-05-16 79.73 79.73 78.68 78.73 0.0M
2023-05-15 79.74 80.50 79.74 80.19 0.0M
2023-05-12 79.65 79.65 79.09 79.36 0.0M
2023-05-11 79.75 79.86 79.25 79.52 0.0M
2023-05-10 80.17 80.64 79.62 80.52 0.0M
2023-05-09 80.74 80.87 80.46 80.52 0.0M
2023-05-08 81.57 81.57 80.80 81.17 0.0M
2023-05-05 80.48 81.42 80.35 80.95 0.0M
2023-05-04 79.20 79.23 78.78 78.85 0.0M
2023-05-03 80.80 81.80 80.11 80.11 0.0M
2023-05-02 81.02 81.04 79.30 80.93 0.0M
2023-05-01 82.03 82.41 81.36 81.66 0.0M
2023-04-28 81.27 81.92 81.18 81.91 0.0M
2023-04-27 79.88 81.38 79.88 81.38 0.0M
2023-04-26 80.71 80.71 79.30 79.55 0.0M
2023-04-25 81.92 81.92 80.59 80.59 0.0M
2023-04-24 83.06 83.17 82.55 83.17 0.0M
2023-04-21 83.00 83.00 82.11 82.46 0.0M
2023-04-20 84.35 84.56 83.41 83.59 0.0M
2023-04-19 83.83 84.38 83.83 84.27 0.0M
2023-04-18 84.72 84.85 84.36 84.85 0.0M
2023-04-17 84.16 84.45 83.84 84.45 0.0M
2023-04-14 84.60 84.60 83.42 83.92 0.0M
2023-04-13 83.97 84.96 83.70 84.61 0.0M
2023-04-12 84.50 84.60 83.91 83.91 0.0M
2023-04-11 84.23 84.59 84.06 84.20 0.0M
2023-04-10 81.50 83.24 81.50 83.24 0.0M
2023-04-06 81.41 81.96 81.41 81.83 0.0M
2023-04-05 82.23 82.23 81.14 82.16 0.0M
2023-04-04 84.91 84.91 82.11 82.66 0.0M
2023-04-03 85.50 85.50 84.61 85.13 0.0M
2023-03-31 84.15 85.01 84.15 85.01 0.0M
2023-03-30 84.21 84.26 83.62 83.72 0.0M
2023-03-29 83.32 83.56 83.18 83.44 0.0M
2023-03-28 82.60 82.81 82.18 82.44 0.0M
2023-03-27 81.53 82.21 81.23 81.88 0.1M
2023-03-24 79.53 80.97 78.78 80.88 0.0M
2023-03-23 81.09 82.55 80.18 80.46 0.0M
2023-03-22 82.22 82.53 80.55 80.57 0.0M
2023-03-21 82.57 82.57 81.99 82.35 0.0M
2023-03-20 79.87 81.09 79.87 80.73 0.0M
2023-03-17 80.10 80.21 79.15 79.15 0.0M
2023-03-16 79.18 81.02 78.36 80.86 0.0M
2023-03-15 80.79 81.16 78.74 79.63 0.0M
2023-03-14 83.93 84.81 82.99 83.63 0.0M
2023-03-13 82.64 83.50 81.79 82.33 0.0M
2023-03-10 86.18 86.18 83.28 83.69 0.0M
2023-03-09 89.76 89.76 86.52 86.60 0.0M
2023-03-08 88.50 89.46 88.50 89.44 0.0M
2023-03-07 90.12 90.31 88.63 88.78 0.0M
2023-03-06 92.64 92.64 90.18 90.54 0.1M
2023-03-03 91.50 93.13 91.26 92.96 0.0M
2023-03-02 89.45 91.52 89.45 91.38 0.0M
2023-03-01 90.16 90.69 89.98 90.39 0.0M
2023-02-28 89.19 90.15 88.96 89.41 0.1M
2023-02-27 88.61 89.38 88.61 88.78 0.0M
2023-02-24 86.80 87.98 86.21 87.98 0.0M
2023-02-23 88.63 88.75 87.30 88.19 0.0M
2023-02-22 87.49 88.52 87.46 88.14 0.0M
2023-02-21 89.37 89.37 87.32 87.44 0.0M
2023-02-17 90.27 90.32 89.70 89.96 0.0M
2023-02-16 89.83 91.95 89.83 90.95 0.0M
2023-02-15 89.33 90.94 89.16 90.88 0.0M
2023-02-14 89.45 90.60 89.14 90.28 0.0M
2023-02-13 88.76 89.91 88.76 89.77 0.0M
2023-02-10 88.00 89.07 87.75 88.96 0.0M
2023-02-09 90.42 90.43 88.31 88.49 0.0M
2023-02-08 90.47 90.47 89.55 89.60 0.0M
2023-02-07 90.18 90.88 89.09 90.77 0.0M
2023-02-06 90.86 90.86 90.08 90.40 0.0M
2023-02-03 92.48 92.58 91.69 91.81 0.0M
2023-02-02 91.88 92.49 91.22 92.30 0.0M
2023-02-01 90.17 92.31 89.58 91.78 0.1M
2023-01-31 88.45 90.39 88.45 90.39 0.0M
2023-01-30 88.46 89.17 88.22 88.22 0.0M
2023-01-27 90.03 90.03 88.86 89.31 0.0M
2023-01-26 87.53 89.24 87.40 89.24 0.0M
2023-01-25 86.16 87.64 86.12 87.64 0.0M
2023-01-24 85.99 87.02 85.91 87.02 0.0M
2023-01-23 86.58 87.07 86.18 86.82 0.0M
2023-01-20 84.31 86.19 84.31 86.19 0.0M
2023-01-19 84.29 84.75 83.66 84.46 0.0M
2023-01-18 86.71 87.31 85.16 85.16 0.0M
2023-01-17 86.96 87.12 86.01 86.01 0.0M
2023-01-13 85.85 87.22 85.85 87.13 0.0M
2023-01-12 86.23 86.69 85.46 86.57 0.0M
2023-01-11 84.76 85.72 84.76 85.72 0.0M
2023-01-10 82.61 84.30 82.56 84.30 0.0M
2023-01-09 83.49 84.19 82.92 82.97 0.0M
2023-01-06 80.93 82.68 80.93 82.57 0.0M
2023-01-05 79.31 80.19 79.31 80.01 0.0M
2023-01-04 79.78 80.54 79.44 80.34 0.0M
2023-01-03 79.77 79.97 78.06 78.66 0.0M