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
2024-12-31 86.85 86.97 86.66 86.77 0.0M
2024-12-30 86.01 86.43 86.00 86.43 0.0M
2024-12-27 88.68 88.68 87.27 87.46 0.0M
2024-12-26 88.38 88.63 88.38 88.63 0.0M
2024-12-24 88.01 88.35 88.01 88.30 0.0M
2024-12-23 87.33 87.90 86.94 87.77 0.0M
2024-12-20 87.48 88.38 87.48 87.86 0.0M
2024-12-19 88.49 88.49 87.22 87.22 0.0M
2024-12-18 91.50 91.50 87.65 87.74 0.0M
2024-12-17 91.91 92.24 91.40 91.40 0.0M
2024-12-16 93.24 93.24 92.44 92.44 0.0M
2024-12-13 93.64 93.64 93.28 93.30 0.0M
2024-12-12 94.38 94.38 94.38 94.38 0.0M
2024-12-11 95.93 95.93 95.60 95.60 0.0M
2024-12-10 95.53 96.23 95.52 95.61 0.0M
2024-12-09 97.95 97.95 96.60 96.60 0.0M
2024-12-06 96.28 96.57 96.27 96.57 0.0M
2024-12-05 97.84 97.84 97.01 97.01 0.0M
2024-12-04 97.91 98.02 97.90 98.02 0.0M
2024-12-03 99.34 99.34 99.14 99.16 0.0M
2024-12-02 98.81 98.97 98.81 98.97 0.0M
2024-11-29 98.74 98.88 98.74 98.88 0.0M
2024-11-27 99.92 99.92 98.41 98.45 0.0M
2024-11-26 98.80 98.94 98.80 98.94 0.0M
2024-11-25 99.39 99.71 99.39 99.56 0.0M
2024-11-22 97.37 98.32 97.37 98.28 0.0M
2024-11-21 96.07 97.04 96.03 97.04 0.0M
2024-11-20 95.75 95.96 95.71 95.96 0.0M
2024-11-19 94.85 95.82 94.85 95.82 0.0M
2024-11-18 95.73 95.85 95.73 95.85 0.0M
2024-11-15 94.84 94.99 94.67 94.67 0.0M
2024-11-14 95.16 95.16 94.45 94.52 0.0M
2024-11-13 95.07 95.07 95.07 95.07 0.0M
2024-11-12 96.94 96.94 95.92 95.94 0.0M
2024-11-11 97.40 97.92 97.40 97.77 0.0M
2024-11-08 97.59 97.60 97.30 97.60 0.0M
2024-11-07 97.81 98.19 97.81 98.11 0.0M
2024-11-06 97.08 98.10 97.08 98.10 0.0M
2024-11-05 94.76 95.00 94.76 95.00 0.0M
2024-11-04 93.17 93.75 93.17 93.24 0.0M
2024-11-01 93.84 93.84 93.29 93.39 0.0M
2024-10-31 94.22 94.22 93.02 93.02 0.0M
2024-10-30 94.69 94.69 94.69 94.69 0.0M
2024-10-29 95.90 95.90 95.32 95.48 0.0M
2024-10-28 95.83 96.16 95.65 96.16 0.0M
2024-10-25 95.37 95.39 95.07 95.10 0.0M
2024-10-24 95.35 95.81 95.30 95.79 0.0M
2024-10-23 95.41 95.51 95.20 95.41 0.0M
2024-10-22 95.95 96.31 95.95 95.99 0.0M
2024-10-21 97.88 97.88 96.81 96.95 0.0M
2024-10-18 97.48 97.61 97.28 97.54 0.0M
2024-10-17 96.83 97.09 96.83 97.08 0.0M
2024-10-16 96.35 97.35 96.35 97.00 0.0M
2024-10-15 96.47 96.47 95.87 95.87 0.0M
2024-10-14 95.54 95.81 95.44 95.81 0.0M
2024-10-11 95.65 95.72 95.50 95.72 0.0M
2024-10-10 94.26 94.62 94.26 94.62 0.0M
2024-10-09 93.86 94.59 93.72 94.40 0.0M
2024-10-08 93.28 94.00 93.22 93.88 0.0M
2024-10-07 94.24 94.42 94.01 94.42 0.0M
2024-10-04 94.69 94.93 94.52 94.59 0.0M
2024-10-03 94.62 94.62 93.87 93.96 0.0M
2024-10-02 95.68 95.68 95.15 95.15 0.0M
2024-10-01 96.19 96.19 94.90 95.18 0.0M
2024-09-30 95.70 95.84 95.19 95.84 0.0M
2024-09-27 96.64 97.08 95.59 96.04 0.0M
2024-09-26 96.00 96.61 96.00 96.31 0.0M
2024-09-25 95.21 95.21 94.53 94.53 0.0M
2024-09-24 94.99 95.56 94.97 95.46 0.0M
2024-09-23 92.76 93.23 92.76 93.23 0.0M
2024-09-20 93.41 93.41 92.60 92.80 0.0M
2024-09-19 93.23 93.61 93.04 93.49 0.0M
2024-09-18 91.61 92.96 91.04 91.12 0.0M
2024-09-17 91.86 91.86 91.30 91.36 0.0M
2024-09-16 90.56 90.95 90.56 90.94 0.0M
2024-09-13 90.12 90.41 90.12 90.41 0.0M
2024-09-12 87.68 88.67 87.33 88.67 0.0M
2024-09-11 85.70 86.84 84.49 86.84 0.0M
2024-09-10 86.13 86.13 85.22 85.68 0.0M
2024-09-09 85.86 86.43 85.85 85.99 0.0M
2024-09-06 86.79 86.79 85.14 85.24 0.0M
2024-09-05 87.58 87.58 86.76 86.76 0.0M
2024-09-04 87.91 88.04 87.45 87.45 0.0M
2024-09-03 88.93 88.93 87.50 87.76 0.0M
2024-08-30 91.40 91.40 91.40 91.40 0.0M
2024-08-29 90.36 91.13 90.36 90.76 0.0M
2024-08-28 90.43 90.43 90.01 90.01 0.0M
2024-08-27 91.11 91.26 91.11 91.15 0.0M
2024-08-26 91.68 91.70 91.68 91.70 0.0M
2024-08-23 90.01 91.31 90.01 91.31 0.0M
2024-08-22 89.08 89.08 89.08 89.08 0.0M
2024-08-21 89.47 89.99 89.47 89.99 0.0M
2024-08-20 88.76 88.77 88.65 88.77 0.0M
2024-08-19 89.18 89.19 89.10 89.12 0.0M
2024-08-16 88.64 88.64 88.64 88.64 0.0M
2024-08-15 88.24 88.82 88.24 88.56 0.0M
2024-08-14 86.92 86.92 86.92 86.92 0.0M
2024-08-13 87.12 87.12 87.12 87.12 0.0M
2024-08-12 86.17 86.21 86.17 86.21 0.0M
2024-08-09 86.86 86.86 86.44 86.54 0.0M
2024-08-08 86.42 86.73 86.20 86.53 0.0M
2024-08-07 87.86 87.86 84.82 84.84 0.0M
2024-08-06 85.60 87.33 85.53 86.68 0.0M
2024-08-05 83.60 85.61 83.52 85.17 0.0M
2024-08-02 89.41 89.41 86.91 87.73 0.0M
2024-08-01 93.09 93.09 90.54 91.08 0.0M
2024-07-31 92.71 94.28 92.60 93.25 0.0M
2024-07-30 92.17 92.17 91.48 91.48 0.0M
2024-07-29 91.42 91.62 91.22 91.62 0.0M
2024-07-26 91.70 91.87 91.27 91.87 0.0M
2024-07-25 89.27 91.58 89.27 90.78 0.0M
2024-07-24 90.05 90.05 89.57 89.57 0.0M
2024-07-23 90.59 91.23 90.58 91.23 0.0M
2024-07-22 90.87 90.87 90.83 90.83 0.0M
2024-07-19 90.69 90.69 90.05 90.10 0.0M
2024-07-18 91.84 91.84 91.13 91.13 0.0M
2024-07-17 93.09 93.09 92.49 92.49 0.0M
2024-07-16 90.97 93.36 90.97 93.36 0.0M
2024-07-15 91.37 91.37 90.95 90.95 0.0M
2024-07-12 90.08 90.63 90.08 90.27 0.0M
2024-07-11 88.65 89.63 88.53 89.61 0.0M
2024-07-10 87.11 87.42 86.87 87.42 0.0M
2024-07-09 86.95 87.10 86.43 86.43 0.0M
2024-07-08 87.42 87.42 87.42 87.42 0.0M
2024-07-05 86.96 87.19 86.88 87.19 0.0M
2024-07-03 87.12 88.00 87.12 87.77 0.0M
2024-07-02 86.50 86.73 86.19 86.73 0.0M
2024-07-01 87.84 87.84 86.07 86.17 0.0M
2024-06-28 87.37 87.89 87.19 87.43 0.0M
2024-06-27 87.48 87.48 87.20 87.20 0.0M
2024-06-26 87.14 87.44 87.14 87.44 0.0M
2024-06-25 86.99 87.02 86.99 87.02 0.0M
2024-06-24 88.48 88.55 88.22 88.22 0.0M
2024-06-21 87.72 88.08 87.63 88.08 0.0M
2024-06-20 88.60 88.60 87.96 87.96 0.0M
2024-06-18 88.41 88.41 88.41 88.41 0.0M
2024-06-17 86.99 88.41 86.99 88.41 0.0M
2024-06-14 86.95 87.46 86.89 87.42 0.0M
2024-06-13 89.15 89.15 88.39 88.99 0.0M
2024-06-12 89.98 89.98 89.48 89.48 0.0M
2024-06-11 88.64 88.64 88.64 88.64 0.0M
2024-06-10 88.79 88.84 88.79 88.84 0.0M
2024-06-07 89.11 89.30 89.11 89.18 0.0M
2024-06-06 90.00 90.13 90.00 90.13 0.0M
2024-06-05 90.10 90.10 90.10 90.10 0.0M
2024-06-04 89.35 89.44 89.20 89.20 0.0M
2024-06-03 92.21 92.21 90.82 91.22 0.0M
2024-05-31 91.93 92.25 91.38 92.25 0.0M
2024-05-30 91.47 91.47 91.43 91.43 0.0M
2024-05-29 90.82 90.93 90.43 90.43 0.0M
2024-05-28 92.64 92.64 91.83 92.08 0.0M
2024-05-24 92.22 92.22 92.22 92.22 0.0M
2024-05-23 91.52 91.52 91.14 91.31 0.0M
2024-05-22 92.69 92.69 91.68 91.89 0.0M
2024-05-21 93.16 93.26 92.95 93.26 0.0M
2024-05-20 93.28 93.57 93.19 93.31 0.0M
2024-05-17 92.70 92.84 92.68 92.84 0.0M
2024-05-16 92.68 92.68 92.42 92.42 0.0M
2024-05-15 92.89 92.89 92.57 92.73 0.0M
2024-05-14 92.31 92.31 92.31 92.31 0.0M
2024-05-13 92.29 92.29 91.74 91.74 0.0M
2024-05-10 91.66 91.71 91.66 91.71 0.0M
2024-05-09 91.63 91.96 91.63 91.96 0.0M
2024-05-08 90.97 91.12 90.83 91.03 0.0M
2024-05-07 90.07 91.23 90.07 90.98 0.0M
2024-05-06 89.77 89.95 89.77 89.95 0.0M
2024-05-03 89.49 89.49 89.40 89.40 0.0M
2024-05-02 87.79 88.68 87.53 88.68 0.0M
2024-05-01 87.51 88.30 87.21 87.61 0.0M
2024-04-30 88.36 88.36 87.49 87.49 0.0M
2024-04-29 88.54 88.99 88.54 88.99 0.0M
2024-04-26 88.15 88.15 88.15 88.15 0.0M
2024-04-25 87.14 87.40 86.52 87.36 0.0M
2024-04-24 88.06 88.06 87.30 87.86 0.0M
2024-04-23 88.27 88.27 88.27 88.27 0.0M
2024-04-22 88.90 88.90 88.49 88.49 0.0M
2024-04-19 88.48 88.48 87.77 88.25 0.0M
2024-04-18 88.86 88.86 88.02 88.02 0.0M
2024-04-17 88.46 88.46 88.02 88.02 0.0M
2024-04-16 88.62 88.62 88.09 88.37 0.0M
2024-04-15 90.34 90.62 89.07 89.08 0.0M
2024-04-12 91.02 91.02 89.12 89.40 0.0M
2024-04-11 90.70 91.33 90.70 91.22 0.0M
2024-04-10 90.98 91.83 90.98 91.13 0.0M
2024-04-09 93.23 93.23 91.96 92.85 0.0M
2024-04-08 92.78 92.94 92.40 92.47 0.0M
2024-04-05 92.20 92.54 92.20 92.54 0.0M
2024-04-04 93.83 93.83 92.10 92.10 0.0M
2024-04-03 92.09 93.21 92.09 93.21 0.0M
2024-04-02 92.34 92.34 91.83 92.22 0.0M
2024-04-01 92.90 93.00 92.75 92.75 0.0M
2024-03-28 92.81 92.90 92.79 92.90 0.0M
2024-03-27 91.62 92.56 91.62 92.56 0.0M
2024-03-26 90.61 90.61 90.61 90.61 0.0M
2024-03-25 90.40 91.06 90.40 90.61 0.0M
2024-03-22 90.65 90.76 90.50 90.52 0.0M
2024-03-21 90.51 91.19 90.51 91.01 0.0M
2024-03-20 89.03 90.22 89.03 90.22 0.0M
2024-03-19 88.79 88.84 88.66 88.67 0.0M
2024-03-18 89.12 89.12 88.42 88.42 0.0M
2024-03-15 87.97 89.12 87.97 88.89 0.0M
2024-03-14 87.78 88.08 87.78 88.08 0.0M
2024-03-13 88.11 89.28 88.11 89.06 0.0M
2024-03-12 88.24 88.36 88.24 88.25 0.0M
2024-03-11 88.42 88.63 88.14 88.63 0.0M
2024-03-08 88.65 88.82 88.49 88.49 0.0M
2024-03-07 88.91 88.91 88.45 88.69 0.0M
2024-03-06 87.71 87.71 87.34 87.37 0.0M
2024-03-05 87.43 87.54 86.92 86.92 0.0M
2024-03-04 87.71 88.00 87.67 87.67 0.0M
2024-03-01 87.58 87.58 87.30 87.30 0.0M
2024-02-29 86.77 87.07 86.77 86.87 0.0M
2024-02-28 85.74 86.37 85.74 86.00 0.0M
2024-02-27 86.02 86.28 86.02 86.21 0.0M
2024-02-26 85.92 85.92 85.59 85.75 0.0M
2024-02-23 85.76 86.12 85.76 86.04 0.0M
2024-02-22 85.47 85.57 85.47 85.57 0.0M
2024-02-21 84.63 84.78 84.32 84.78 0.0M
2024-02-20 84.60 84.60 84.27 84.27 0.0M
2024-02-16 85.30 86.11 85.22 85.22 0.0M
2024-02-15 84.86 85.55 84.86 85.55 0.0M
2024-02-14 82.10 82.87 82.09 82.59 0.0M
2024-02-13 82.11 82.13 81.36 81.43 0.0M
2024-02-12 83.37 84.34 83.37 83.92 0.0M
2024-02-09 82.87 82.87 82.74 82.82 0.0M
2024-02-08 82.12 82.43 82.12 82.40 0.0M
2024-02-07 81.82 82.13 81.82 81.98 0.0M
2024-02-06 80.80 80.95 80.80 80.95 0.0M
2024-02-05 80.08 80.43 79.63 79.94 0.0M
2024-02-02 81.37 81.89 81.37 81.89 0.0M
2024-02-01 81.74 82.57 81.74 82.57 0.0M
2024-01-31 83.07 83.31 81.52 81.52 0.0M
2024-01-30 82.55 83.05 82.55 83.05 0.0M
2024-01-29 82.04 82.79 81.79 82.79 0.0M
2024-01-26 81.84 82.19 81.84 82.19 0.0M
2024-01-25 81.19 81.76 81.19 81.76 0.0M
2024-01-24 82.24 82.24 81.08 81.08 0.0M
2024-01-23 82.25 82.67 81.90 82.05 0.0M
2024-01-22 81.19 81.88 81.19 81.88 0.0M
2024-01-19 80.52 81.10 80.09 81.10 0.0M
2024-01-18 80.40 80.86 80.25 80.84 0.0M
2024-01-17 80.10 80.27 80.08 80.26 0.0M
2024-01-16 81.35 81.35 80.77 80.98 0.0M
2024-01-12 82.66 83.02 81.59 81.96 0.0M
2024-01-11 81.90 82.13 81.27 82.13 0.0M
2024-01-10 82.12 82.28 82.03 82.21 0.0M
2024-01-09 82.34 82.48 82.04 82.24 0.0M
2024-01-08 82.49 83.53 82.20 83.53 0.0M
2024-01-05 83.27 83.27 82.52 82.64 0.0M
2024-01-04 82.78 82.78 82.51 82.55 0.0M
2024-01-03 83.55 84.00 83.09 83.09 0.0M
2024-01-02 84.92 85.52 84.67 85.08 0.0M