Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

PTH
🏛️ アメリカ →
42.83
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
2021-12-31 154.18 156.34 154.18 154.95 0.0M
2021-12-30 153.09 155.88 153.09 154.39 0.1M
2021-12-29 152.45 153.57 152.37 153.38 0.0M
2021-12-28 154.90 155.15 152.18 152.18 0.0M
2021-12-27 154.53 154.71 153.30 154.62 0.0M
2021-12-23 153.11 154.71 153.11 154.30 0.0M
2021-12-22 150.17 153.18 150.17 153.11 0.0M
2021-12-21 148.00 150.85 147.73 149.98 0.0M
2021-12-20 146.73 147.62 144.96 147.04 0.0M
2021-12-17 144.58 149.32 143.97 148.57 0.0M
2021-12-16 149.50 149.65 145.00 145.64 0.0M
2021-12-15 144.24 148.68 143.42 148.45 0.0M
2021-12-14 146.34 146.34 142.95 144.29 0.0M
2021-12-13 146.91 148.92 146.91 148.92 0.0M
2021-12-10 149.36 149.36 147.19 147.19 0.0M
2021-12-09 151.98 153.13 148.59 148.70 0.0M
2021-12-08 150.20 152.62 149.23 152.46 0.0M
2021-12-07 145.56 150.57 145.56 149.58 0.0M
2021-12-06 143.89 144.09 141.05 143.78 0.0M
2021-12-03 148.71 148.71 142.37 143.69 0.0M
2021-12-02 146.50 149.00 145.35 148.45 0.0M
2021-12-01 151.28 151.28 146.44 146.44 0.0M
2021-11-30 151.05 152.55 149.09 149.72 0.1M
2021-11-29 153.58 154.64 151.76 151.78 0.0M
2021-11-26 153.39 155.70 152.13 152.53 0.0M
2021-11-24 152.95 154.58 152.15 154.58 0.0M
2021-11-23 155.30 156.65 151.37 153.48 0.0M
2021-11-22 161.80 161.80 156.38 156.44 0.0M
2021-11-19 162.45 162.99 161.44 161.44 0.0M
2021-11-18 163.08 163.08 161.16 161.39 0.0M
2021-11-17 163.59 164.06 163.06 163.90 0.0M
2021-11-16 161.63 164.70 160.90 163.96 0.0M
2021-11-15 163.57 163.57 161.85 161.88 0.0M
2021-11-12 162.04 162.76 161.65 162.76 0.0M
2021-11-11 161.69 162.32 161.00 162.02 0.0M
2021-11-10 163.83 164.34 160.81 161.43 0.0M
2021-11-09 164.56 164.66 163.33 164.32 0.0M
2021-11-08 163.99 165.42 163.99 164.82 0.0M
2021-11-05 162.96 165.30 161.85 163.63 0.0M
2021-11-04 166.45 166.45 163.01 164.38 0.0M
2021-11-03 165.38 165.59 163.49 165.59 0.0M
2021-11-02 164.69 165.46 163.54 165.38 0.0M
2021-11-01 164.20 165.45 164.20 165.13 0.0M
2021-10-29 162.35 163.55 161.94 163.45 0.0M
2021-10-28 159.59 162.94 159.59 162.94 0.0M
2021-10-27 160.41 160.57 158.65 160.07 0.0M
2021-10-26 160.40 161.41 158.95 160.60 0.0M
2021-10-25 159.50 161.18 159.50 160.08 0.0M
2021-10-22 159.74 160.00 158.78 159.92 0.0M
2021-10-21 157.56 159.78 157.56 159.78 0.0M
2021-10-20 157.23 158.42 157.23 157.82 0.0M
2021-10-19 155.38 158.92 155.38 156.90 0.0M
2021-10-18 154.59 155.87 154.59 155.35 0.0M
2021-10-15 156.90 157.11 155.50 155.50 0.0M
2021-10-14 155.88 156.69 155.83 156.23 0.0M
2021-10-13 155.20 155.52 153.83 154.14 0.0M
2021-10-12 155.30 156.23 154.24 154.67 0.0M
2021-10-11 156.74 156.89 155.04 155.04 0.0M
2021-10-08 160.50 160.50 157.13 157.13 0.0M
2021-10-07 160.12 161.74 160.00 160.24 0.0M
2021-10-06 157.89 159.02 156.66 158.58 0.0M
2021-10-05 158.22 161.00 158.22 159.52 0.0M
2021-10-04 160.10 160.10 156.93 157.87 0.0M
2021-10-01 161.43 161.62 156.83 161.06 0.0M
2021-09-30 162.54 162.88 160.78 161.01 0.0M
2021-09-29 163.25 163.25 160.59 160.63 0.0M
2021-09-28 166.63 166.63 161.72 162.01 0.0M
2021-09-27 170.16 170.16 167.93 168.72 0.0M
2021-09-24 172.52 172.52 170.49 171.10 0.0M
2021-09-23 171.81 174.97 171.81 174.58 0.1M
2021-09-22 169.77 171.74 168.46 171.16 0.0M
2021-09-21 167.03 169.44 167.03 169.10 0.0M
2021-09-20 167.92 169.09 165.00 166.23 0.0M
2021-09-17 170.50 171.43 169.42 171.43 0.0M
2021-09-16 168.74 170.83 168.66 170.53 0.0M
2021-09-15 168.00 169.38 168.00 169.22 0.0M
2021-09-14 169.13 171.22 167.63 168.27 0.0M
2021-09-13 173.81 173.81 167.53 168.30 0.1M
2021-09-10 175.31 175.35 172.74 172.98 0.0M
2021-09-09 173.19 175.85 173.19 174.16 0.0M
2021-09-08 174.58 174.58 172.75 173.31 0.0M
2021-09-07 175.44 175.59 174.68 175.39 0.0M
2021-09-03 175.00 175.26 173.91 175.26 0.0M
2021-09-02 173.02 175.36 173.02 175.32 0.0M
2021-09-01 170.32 172.55 169.63 172.39 0.0M
2021-08-31 170.08 170.55 169.51 169.95 0.0M
2021-08-30 168.60 170.14 168.59 169.53 0.0M
2021-08-27 167.36 169.92 167.36 169.08 0.0M
2021-08-26 168.76 169.92 166.78 167.50 0.0M
2021-08-25 168.06 169.72 168.06 168.93 0.0M
2021-08-24 168.78 169.80 167.59 169.64 0.1M
2021-08-23 165.30 168.35 165.30 168.05 0.0M
2021-08-20 160.74 163.75 160.74 163.69 0.0M
2021-08-19 161.22 163.00 160.62 160.82 0.0M
2021-08-18 164.19 165.30 162.65 162.75 0.0M
2021-08-17 162.34 164.64 161.95 164.39 0.0M
2021-08-16 164.31 164.87 161.63 164.32 0.0M
2021-08-13 166.88 166.88 165.53 165.61 0.0M
2021-08-12 164.08 166.32 164.08 165.87 0.0M
2021-08-11 168.34 168.67 162.13 163.61 0.0M
2021-08-10 173.92 173.92 168.34 168.39 0.0M
2021-08-09 171.70 173.76 170.90 173.08 0.0M
2021-08-06 172.12 172.12 168.45 171.02 0.0M
2021-08-05 168.66 172.81 168.35 172.70 0.0M
2021-08-04 167.45 170.00 167.16 168.64 0.0M
2021-08-03 166.12 167.42 163.56 167.27 0.0M
2021-08-02 166.30 167.08 165.82 165.82 0.0M
2021-07-30 166.59 168.21 165.27 165.56 0.0M
2021-07-29 171.19 171.63 168.65 168.75 0.0M
2021-07-28 167.13 171.50 167.13 170.32 0.0M
2021-07-27 167.93 167.93 164.08 166.53 0.0M
2021-07-26 170.84 170.84 167.43 168.41 0.0M
2021-07-23 170.36 171.05 169.07 170.88 0.0M
2021-07-22 169.24 170.00 168.34 169.09 0.0M
2021-07-21 165.55 169.48 164.31 169.48 0.0M
2021-07-20 161.74 166.17 161.74 165.09 0.0M
2021-07-19 158.32 162.33 158.02 160.90 0.1M
2021-07-16 162.84 163.21 160.90 161.35 0.0M
2021-07-15 163.05 163.05 160.04 161.46 0.0M
2021-07-14 168.18 168.18 163.40 163.40 0.0M
2021-07-13 168.85 168.85 166.70 166.70 0.0M
2021-07-12 168.97 169.40 168.07 168.67 0.0M
2021-07-09 167.20 169.58 167.20 168.20 0.0M
2021-07-08 161.57 166.39 160.59 166.38 0.0M
2021-07-07 167.50 167.50 163.65 165.33 0.0M
2021-07-06 166.13 166.73 164.56 166.46 0.0M
2021-07-02 168.52 168.52 165.20 166.54 0.0M
2021-07-01 166.29 168.06 165.75 167.94 0.0M
2021-06-30 166.93 166.93 165.21 166.30 0.0M
2021-06-29 169.91 169.94 166.97 167.05 0.0M
2021-06-28 170.70 171.67 169.93 170.57 0.0M
2021-06-25 168.04 169.15 167.87 168.96 0.0M
2021-06-24 168.38 168.66 167.37 167.69 0.1M
2021-06-23 166.71 167.53 166.45 167.05 0.0M
2021-06-22 165.63 166.14 164.87 166.14 0.2M
2021-06-21 164.56 166.64 164.56 166.11 0.0M
2021-06-18 164.29 166.51 162.71 164.00 0.0M
2021-06-17 165.04 167.04 165.04 166.05 0.0M
2021-06-16 163.28 165.93 162.44 165.50 0.1M
2021-06-15 166.47 166.47 162.68 163.39 0.0M
2021-06-14 164.66 166.59 164.66 166.35 0.0M
2021-06-11 165.65 165.65 163.17 164.08 0.0M
2021-06-10 163.94 166.57 163.80 165.83 0.0M
2021-06-09 165.31 165.51 162.93 162.95 0.0M
2021-06-08 165.98 166.15 160.86 164.44 0.0M
2021-06-07 158.92 164.92 158.92 164.02 0.0M
2021-06-04 156.39 158.58 156.38 157.96 0.0M
2021-06-03 154.49 155.74 153.50 155.13 0.0M
2021-06-02 155.67 155.67 154.62 155.27 0.0M
2021-06-01 155.81 156.31 154.17 155.57 0.0M
2021-05-28 156.26 156.91 154.93 154.93 0.0M
2021-05-27 153.62 155.19 153.37 154.91 0.0M
2021-05-26 149.13 153.15 149.13 152.53 0.0M
2021-05-25 149.56 149.98 148.23 148.50 0.0M
2021-05-24 149.30 150.71 148.42 148.78 0.1M
2021-05-21 150.00 151.06 148.69 148.80 0.0M
2021-05-20 146.98 149.10 146.98 148.90 0.0M
2021-05-19 143.37 146.65 142.92 146.11 0.0M
2021-05-18 147.02 148.89 146.69 146.95 0.0M
2021-05-17 145.10 147.05 145.10 146.29 0.1M
2021-05-14 142.92 146.48 142.19 146.11 0.1M
2021-05-13 142.57 144.60 139.32 141.18 0.0M
2021-05-12 141.79 145.22 141.55 141.96 0.0M
2021-05-11 138.42 144.63 137.73 143.89 0.1M
2021-05-10 149.54 149.54 143.59 143.59 0.1M
2021-05-07 148.39 151.84 148.39 149.90 0.0M
2021-05-06 148.98 148.98 144.46 147.97 0.1M
2021-05-05 152.47 152.47 149.68 150.03 0.0M
2021-05-04 154.17 154.17 149.36 151.20 0.0M
2021-05-03 157.89 157.89 155.00 155.24 0.0M
2021-04-30 156.78 158.46 155.50 156.15 0.0M
2021-04-29 160.40 160.40 156.22 157.65 0.0M
2021-04-28 158.82 160.09 156.59 159.42 0.0M
2021-04-27 160.73 160.73 158.22 158.81 0.0M
2021-04-26 156.41 160.47 155.76 160.40 0.0M
2021-04-23 153.92 156.59 153.50 155.94 0.0M
2021-04-22 153.51 156.62 152.10 153.56 0.0M
2021-04-21 146.14 153.40 146.14 153.27 0.0M
2021-04-20 148.79 149.20 144.97 146.65 0.0M
2021-04-19 151.05 151.94 147.74 148.80 0.0M
2021-04-16 152.74 152.74 150.32 152.63 0.0M
2021-04-15 153.27 153.76 152.20 153.53 0.0M
2021-04-14 152.19 155.71 151.74 152.31 0.1M
2021-04-13 151.89 153.01 150.64 152.21 0.0M
2021-04-12 155.29 155.29 151.24 151.24 0.0M
2021-04-09 156.04 157.19 154.83 155.99 0.0M
2021-04-08 156.29 158.09 155.54 156.77 0.0M
2021-04-07 158.10 158.10 155.25 155.54 0.0M
2021-04-06 159.28 160.30 157.90 158.27 0.0M
2021-04-05 160.88 160.94 158.74 159.67 0.0M
2021-04-01 159.24 159.77 157.22 159.01 0.1M
2021-03-31 151.13 158.19 151.13 157.04 0.4M
2021-03-30 147.41 151.14 145.76 150.05 0.3M
2021-03-29 151.44 151.44 147.31 148.21 0.0M
2021-03-26 154.01 154.74 148.07 152.06 0.1M
2021-03-25 148.83 154.20 147.52 154.01 0.0M
2021-03-24 161.71 161.99 152.47 152.62 0.0M
2021-03-23 165.79 165.79 159.74 160.74 0.1M
2021-03-22 164.69 168.17 163.19 166.53 0.0M
2021-03-19 159.83 164.51 159.36 164.14 0.0M
2021-03-18 165.42 165.60 159.07 159.23 0.0M
2021-03-17 162.03 169.26 160.00 167.35 0.0M
2021-03-16 169.13 169.71 161.25 164.24 0.0M
2021-03-15 165.32 167.81 164.66 167.26 0.0M
2021-03-12 163.92 164.75 160.44 164.75 0.0M
2021-03-11 162.97 166.76 162.78 166.65 0.0M
2021-03-10 161.57 165.36 158.77 158.90 0.1M
2021-03-09 152.04 160.20 152.04 158.33 0.1M
2021-03-08 152.58 156.16 146.56 147.30 0.3M
2021-03-05 152.95 153.17 140.62 152.25 0.1M
2021-03-04 156.00 158.88 147.60 150.26 0.1M
2021-03-03 165.42 165.42 155.23 155.37 0.1M
2021-03-02 169.32 170.00 165.00 165.26 0.1M
2021-03-01 167.20 170.99 167.07 169.77 0.3M
2021-02-26 161.74 164.90 158.19 163.14 0.0M
2021-02-25 169.90 170.17 159.89 161.36 0.1M
2021-02-24 168.59 174.02 166.97 170.06 0.0M
2021-02-23 167.10 168.91 156.61 167.48 0.1M
2021-02-22 179.10 179.10 170.98 171.45 0.0M
2021-02-19 179.67 183.79 179.32 180.33 0.0M
2021-02-18 176.38 179.33 173.71 177.97 0.0M
2021-02-17 183.20 183.20 175.49 180.12 0.1M
2021-02-16 190.67 190.67 182.72 182.95 0.1M
2021-02-12 188.34 190.09 183.99 188.39 0.0M
2021-02-11 190.41 191.91 185.51 188.21 0.1M
2021-02-10 192.30 193.97 184.73 187.15 0.1M
2021-02-09 187.51 190.46 186.20 188.00 0.1M
2021-02-08 183.31 186.02 181.79 186.02 0.1M
2021-02-05 175.90 179.20 175.02 179.06 0.0M
2021-02-04 175.34 177.16 173.00 176.21 0.0M
2021-02-03 176.72 177.20 172.90 173.63 0.0M
2021-02-02 175.24 177.64 172.78 174.78 0.1M
2021-02-01 168.19 173.12 167.96 172.70 0.1M
2021-01-29 168.00 169.43 161.39 165.56 0.0M
2021-01-28 162.27 169.01 162.24 166.94 0.0M
2021-01-27 164.40 166.44 156.50 161.28 0.1M
2021-01-26 175.50 175.50 166.62 166.74 0.1M
2021-01-25 176.82 178.08 170.79 175.12 0.0M
2021-01-22 172.98 175.92 171.88 175.87 0.0M
2021-01-21 180.75 180.75 173.73 173.95 0.1M
2021-01-20 183.16 183.31 179.18 179.37 0.1M
2021-01-19 179.84 181.17 178.40 181.02 0.1M
2021-01-15 180.25 181.25 174.62 176.38 0.0M
2021-01-14 174.44 179.99 173.81 178.62 0.1M
2021-01-13 173.07 174.96 171.81 172.74 0.1M
2021-01-12 173.28 173.99 169.93 172.07 0.0M
2021-01-11 174.15 174.42 170.00 172.18 0.0M
2021-01-08 173.91 177.80 170.39 174.74 0.0M
2021-01-07 165.07 171.82 165.02 171.81 0.0M
2021-01-06 158.44 164.28 158.44 162.41 0.0M
2021-01-05 158.63 160.60 158.14 159.41 0.0M
2021-01-04 160.99 161.79 156.13 158.96 0.2M