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
2022-12-30 121.20 123.01 120.73 123.01 0.0M
2022-12-29 121.20 122.69 121.18 122.13 0.0M
2022-12-28 119.31 119.71 118.48 118.94 0.0M
2022-12-27 121.62 121.65 119.40 119.40 0.0M
2022-12-23 123.05 123.05 121.29 121.77 0.0M
2022-12-22 122.83 123.69 121.89 123.66 0.0M
2022-12-21 122.14 124.40 122.14 124.00 0.0M
2022-12-20 119.29 121.74 119.29 121.44 0.0M
2022-12-19 122.42 122.42 119.50 119.66 0.0M
2022-12-16 122.65 123.47 120.62 122.99 0.0M
2022-12-15 123.95 123.95 122.71 123.00 0.0M
2022-12-14 126.27 127.65 125.83 126.36 0.0M
2022-12-13 125.63 126.25 125.11 126.25 0.0M
2022-12-12 122.02 124.66 122.02 124.66 0.0M
2022-12-09 123.17 123.37 121.30 121.30 0.0M
2022-12-08 123.59 124.03 123.10 123.60 0.0M
2022-12-07 122.48 122.62 121.64 122.14 0.0M
2022-12-06 121.49 121.51 119.04 119.46 0.0M
2022-12-05 125.92 125.92 122.27 122.95 0.0M
2022-12-02 122.70 127.02 122.70 126.75 0.0M
2022-12-01 124.57 125.04 124.16 124.21 0.0M
2022-11-30 121.84 125.14 121.70 125.14 0.0M
2022-11-29 122.06 122.25 121.10 121.10 0.0M
2022-11-28 121.45 123.12 120.67 121.23 0.0M
2022-11-25 120.83 121.39 120.83 121.39 0.0M
2022-11-23 119.36 120.85 119.36 120.41 0.0M
2022-11-22 116.76 119.57 116.76 119.45 0.0M
2022-11-21 118.79 118.79 117.63 117.63 0.0M
2022-11-18 118.35 120.14 118.35 119.18 0.0M
2022-11-17 116.19 116.29 115.57 116.23 0.0M
2022-11-16 119.78 119.78 117.34 117.52 0.0M
2022-11-15 122.48 122.48 120.39 120.62 0.0M
2022-11-14 119.57 121.49 119.57 120.16 0.0M
2022-11-11 120.29 120.32 118.07 119.55 0.0M
2022-11-10 119.40 120.48 118.50 120.48 0.0M
2022-11-09 118.09 118.09 114.83 114.84 0.0M
2022-11-08 117.87 120.18 117.31 118.77 0.0M
2022-11-07 118.65 119.50 117.38 117.39 0.0M
2022-11-04 122.91 122.91 117.50 118.65 0.0M
2022-11-03 122.60 122.99 121.77 121.88 0.0M
2022-11-02 124.30 124.63 122.60 122.60 0.0M
2022-11-01 127.23 127.23 125.36 125.77 0.0M
2022-10-31 126.42 126.88 125.86 126.13 0.0M
2022-10-28 123.56 126.44 123.56 126.43 0.0M
2022-10-27 124.88 125.12 123.50 123.50 0.0M
2022-10-26 127.41 128.70 125.60 125.78 0.0M
2022-10-25 121.95 125.50 121.95 124.68 0.0M
2022-10-24 121.96 121.96 120.49 121.39 0.0M
2022-10-21 119.73 121.40 119.73 121.34 0.0M
2022-10-20 119.03 121.60 119.03 119.35 0.0M
2022-10-19 120.91 120.91 118.95 118.95 0.0M
2022-10-18 123.48 124.59 122.49 122.69 0.0M
2022-10-17 120.59 122.08 120.44 121.69 0.0M
2022-10-14 123.10 123.10 118.27 118.54 0.0M
2022-10-13 116.87 122.00 116.71 121.83 0.0M
2022-10-12 120.10 120.69 118.46 120.35 0.0M
2022-10-11 119.91 121.29 119.91 120.18 0.0M
2022-10-10 121.48 121.48 119.10 119.78 0.0M
2022-10-07 124.87 124.87 120.82 121.13 0.0M
2022-10-06 125.22 127.22 125.22 126.54 0.0M
2022-10-05 124.06 126.07 123.60 125.98 0.0M
2022-10-04 124.38 126.12 124.38 126.12 0.0M
2022-10-03 122.61 122.85 120.28 122.31 0.0M
2022-09-30 120.64 122.47 120.64 121.21 0.0M
2022-09-29 119.55 120.63 119.55 120.63 0.0M
2022-09-28 119.89 123.06 119.88 122.49 0.0M
2022-09-27 118.79 120.38 117.86 118.69 0.0M
2022-09-26 117.88 118.94 117.34 117.56 0.0M
2022-09-23 119.56 119.56 116.94 118.50 0.0M
2022-09-22 121.62 121.64 120.29 121.11 0.0M
2022-09-21 125.48 125.57 122.08 122.28 0.0M
2022-09-20 125.64 126.24 124.53 125.86 0.0M
2022-09-19 127.08 127.08 124.57 126.59 0.0M
2022-09-16 129.55 129.55 127.15 128.33 0.0M
2022-09-15 132.53 132.71 131.04 131.28 0.0M
2022-09-14 131.59 133.69 131.26 132.45 0.0M
2022-09-13 133.82 133.82 131.58 131.63 0.0M
2022-09-12 135.06 136.24 134.97 136.05 0.0M
2022-09-09 134.59 135.15 134.30 134.50 0.0M
2022-09-08 128.99 133.59 128.99 133.51 0.0M
2022-09-07 126.97 130.55 126.97 130.55 0.0M
2022-09-06 128.31 129.10 126.42 126.70 0.0M
2022-09-02 127.91 128.18 127.91 128.18 0.0M
2022-09-01 127.93 130.45 127.17 130.35 0.0M
2022-08-31 128.63 129.18 128.57 128.99 0.0M
2022-08-30 128.76 128.76 127.00 127.70 0.0M
2022-08-29 128.39 130.35 128.38 129.49 0.0M
2022-08-26 133.50 133.50 129.56 129.82 0.0M
2022-08-25 133.48 133.66 133.07 133.59 0.0M
2022-08-24 132.66 134.11 132.66 133.55 0.0M
2022-08-23 131.00 132.84 131.00 132.57 0.0M
2022-08-22 130.69 132.36 130.69 131.18 0.0M
2022-08-19 131.15 132.29 131.15 131.78 0.0M
2022-08-18 132.51 132.67 131.32 132.50 0.0M
2022-08-17 133.37 134.93 133.37 133.98 0.0M
2022-08-16 134.32 134.88 134.00 134.37 0.0M
2022-08-15 133.61 135.24 133.59 135.04 0.0M
2022-08-12 132.08 134.04 131.93 133.89 0.0M
2022-08-11 134.07 134.07 131.34 131.34 0.0M
2022-08-10 130.75 131.86 129.68 131.86 0.0M
2022-08-09 129.58 130.46 128.07 128.53 0.0M
2022-08-08 130.11 131.37 129.27 130.40 0.0M
2022-08-05 128.12 130.54 128.12 130.14 0.0M
2022-08-04 125.81 127.86 125.71 127.43 0.0M
2022-08-03 125.74 126.82 125.65 125.68 0.0M
2022-08-02 122.68 124.93 122.68 124.31 0.0M
2022-08-01 124.25 124.76 122.82 122.82 0.0M
2022-07-29 125.59 125.59 123.89 124.87 0.0M
2022-07-28 125.28 125.90 123.47 125.39 0.0M
2022-07-27 122.92 125.38 122.92 125.37 0.0M
2022-07-26 122.34 124.48 122.34 123.53 0.0M
2022-07-25 122.31 122.69 121.84 122.69 0.0M
2022-07-22 125.22 125.22 121.55 121.65 0.0M
2022-07-21 124.40 124.51 123.77 124.51 0.0M
2022-07-20 125.42 126.05 123.98 124.43 0.0M
2022-07-19 122.21 124.76 122.21 124.76 0.0M
2022-07-18 124.09 124.39 120.15 120.59 0.0M
2022-07-15 121.21 123.04 121.17 123.04 0.0M
2022-07-14 119.12 120.29 118.46 120.29 0.0M
2022-07-13 119.97 121.15 119.97 120.39 0.0M
2022-07-12 120.58 120.90 118.07 120.19 0.0M
2022-07-11 122.57 122.57 120.80 120.90 0.0M
2022-07-08 121.00 123.86 121.00 123.29 0.0M
2022-07-07 120.97 122.95 120.97 122.02 0.0M
2022-07-06 120.00 120.74 119.02 119.89 0.0M
2022-07-05 114.46 118.75 114.46 118.66 0.0M
2022-07-01 113.89 116.36 113.37 116.21 0.0M
2022-06-30 113.63 115.67 113.41 114.76 0.0M
2022-06-29 114.77 115.65 114.11 115.50 0.0M
2022-06-28 117.29 117.37 114.27 114.44 0.0M
2022-06-27 115.69 116.82 115.54 116.31 0.0M
2022-06-24 114.91 115.50 114.36 115.43 0.0M
2022-06-23 112.39 113.89 111.89 113.88 0.0M
2022-06-22 107.95 111.78 107.95 110.89 0.0M
2022-06-21 108.94 110.29 108.94 109.44 0.0M
2022-06-17 107.82 109.09 107.82 108.07 0.0M
2022-06-16 106.63 107.18 105.92 107.04 0.0M
2022-06-15 108.57 110.93 108.36 109.72 0.0M
2022-06-14 108.68 108.68 106.66 107.67 0.0M
2022-06-13 110.17 110.17 107.92 108.24 0.0M
2022-06-10 113.96 113.96 112.90 113.38 0.0M
2022-06-09 118.20 118.54 116.15 116.15 0.0M
2022-06-08 120.32 121.23 119.55 119.81 0.0M
2022-06-07 117.53 120.69 117.53 120.63 0.0M
2022-06-06 120.91 120.91 118.15 118.43 0.0M
2022-06-03 119.00 120.15 118.92 119.34 0.0M
2022-06-02 117.55 120.06 117.55 120.06 0.0M
2022-06-01 119.46 120.17 116.01 117.45 0.0M
2022-05-31 120.49 120.49 118.95 119.07 0.0M
2022-05-27 119.78 121.28 119.78 121.28 0.0M
2022-05-26 117.24 118.43 117.24 117.84 0.0M
2022-05-25 115.94 117.08 115.94 117.08 0.0M
2022-05-24 116.49 116.51 115.48 116.51 0.0M
2022-05-23 117.50 118.31 116.60 117.76 0.0M
2022-05-20 116.58 116.97 113.77 116.80 0.0M
2022-05-19 114.09 116.59 114.09 115.80 0.0M
2022-05-18 118.39 118.39 114.66 115.18 0.0M
2022-05-17 118.93 119.61 118.04 119.61 0.0M
2022-05-16 116.20 117.89 115.76 117.34 0.0M
2022-05-13 114.06 117.34 114.06 116.54 0.0M
2022-05-12 110.13 113.34 110.13 113.04 0.2M
2022-05-11 113.34 115.99 111.20 111.34 0.0M
2022-05-10 114.13 115.00 112.19 114.34 0.0M
2022-05-09 117.13 117.13 112.27 112.32 0.0M
2022-05-06 120.62 120.62 118.27 118.81 0.0M
2022-05-05 123.85 123.85 119.83 120.69 0.0M
2022-05-04 122.07 124.75 119.98 124.56 0.0M
2022-05-03 122.45 123.15 121.72 122.55 0.0M
2022-05-02 121.55 122.59 119.62 121.69 0.0M
2022-04-29 122.93 124.05 121.36 121.47 0.0M
2022-04-28 122.18 123.92 120.94 123.50 0.0M
2022-04-27 123.13 124.38 122.58 123.03 0.0M
2022-04-26 125.64 125.66 123.08 123.13 0.0M
2022-04-25 124.68 126.93 124.18 126.93 0.0M
2022-04-22 131.08 131.08 125.76 125.82 0.0M
2022-04-21 136.42 136.42 132.48 132.48 0.0M
2022-04-20 133.81 136.15 133.81 135.86 0.0M
2022-04-19 133.25 133.55 132.81 133.13 0.0M
2022-04-18 134.00 134.00 131.34 131.52 0.0M
2022-04-14 135.57 135.81 134.06 134.06 0.0M
2022-04-13 133.83 135.45 133.82 135.45 0.0M
2022-04-12 135.11 136.07 133.33 133.85 0.0M
2022-04-11 136.32 136.32 134.75 134.75 0.0M
2022-04-08 138.17 139.20 137.67 139.20 0.0M
2022-04-07 136.50 138.53 136.50 138.02 0.0M
2022-04-06 134.10 136.57 134.10 136.57 0.0M
2022-04-05 135.64 137.06 134.96 135.17 0.0M
2022-04-04 135.77 136.38 135.38 135.81 0.0M
2022-04-01 135.40 136.28 134.72 136.13 0.0M
2022-03-31 135.16 136.51 134.26 134.56 0.0M
2022-03-30 136.19 136.76 135.18 135.23 0.0M
2022-03-29 135.26 136.84 135.26 136.66 0.0M
2022-03-28 133.07 134.22 132.51 134.22 0.0M
2022-03-25 134.39 134.39 132.87 133.21 0.0M
2022-03-24 132.75 133.88 132.36 133.78 0.0M
2022-03-23 134.67 134.67 132.58 132.58 0.0M
2022-03-22 135.00 135.74 134.95 135.74 0.0M
2022-03-21 134.67 135.01 133.33 133.93 0.0M
2022-03-18 134.81 135.45 134.35 135.45 0.0M
2022-03-17 131.78 133.84 131.78 133.73 0.0M
2022-03-16 128.68 131.14 128.68 131.14 0.0M
2022-03-15 125.44 127.75 125.44 127.75 0.0M
2022-03-14 126.14 128.11 124.36 124.77 0.0M
2022-03-11 129.11 129.11 126.09 126.09 0.0M
2022-03-10 127.53 128.70 127.17 128.50 0.0M
2022-03-09 127.28 129.92 127.28 129.51 0.0M
2022-03-08 126.40 127.59 124.53 124.74 0.0M
2022-03-07 129.78 129.78 126.78 127.10 0.0M
2022-03-04 129.95 130.36 128.82 130.32 0.0M
2022-03-03 132.00 132.32 130.22 130.93 0.0M
2022-03-02 130.25 132.10 130.25 131.41 0.0M
2022-03-01 129.97 130.61 129.17 129.69 0.0M
2022-02-28 128.95 129.60 128.51 129.40 0.0M
2022-02-25 127.05 130.33 127.05 130.33 0.0M
2022-02-24 119.55 126.85 119.55 126.81 0.0M
2022-02-23 125.35 125.35 122.25 122.25 0.0M
2022-02-22 124.82 126.25 123.96 124.53 0.0M
2022-02-18 127.01 127.64 125.31 125.68 0.0M
2022-02-17 128.55 128.76 126.82 126.86 0.0M
2022-02-16 129.63 130.07 127.67 129.53 0.0M
2022-02-15 131.44 132.05 130.08 131.11 0.0M
2022-02-14 131.09 131.39 129.42 130.17 0.0M
2022-02-11 133.29 134.65 131.29 131.69 0.0M
2022-02-10 132.50 136.61 132.50 133.80 0.0M
2022-02-09 132.92 135.21 132.92 135.19 0.0M
2022-02-08 129.94 131.94 129.36 131.77 0.0M
2022-02-07 130.44 131.12 130.13 130.33 0.0M
2022-02-04 130.02 131.66 128.82 130.54 0.0M
2022-02-03 130.25 131.55 130.25 130.84 0.0M
2022-02-02 131.20 132.50 130.65 132.11 0.0M
2022-02-01 130.03 130.53 128.32 130.51 0.0M
2022-01-31 125.72 129.21 125.72 129.21 0.0M
2022-01-28 121.86 126.04 121.04 125.92 0.0M
2022-01-27 123.51 124.26 121.79 121.89 0.0M
2022-01-26 125.78 127.42 122.79 123.60 0.0M
2022-01-25 124.95 125.44 123.14 124.38 0.0M
2022-01-24 123.17 127.05 120.46 126.98 0.0M
2022-01-21 126.82 127.65 125.30 125.42 0.0M
2022-01-20 128.90 131.02 127.48 127.73 0.0M
2022-01-19 130.37 131.06 128.21 128.24 0.0M
2022-01-18 131.14 131.14 129.29 129.43 0.1M
2022-01-14 132.98 133.70 131.30 133.47 0.0M
2022-01-13 137.89 137.89 134.08 134.15 0.0M
2022-01-12 138.78 139.21 137.52 137.97 0.0M
2022-01-11 137.30 138.69 135.54 138.69 0.0M
2022-01-10 135.10 137.41 134.29 137.29 0.0M
2022-01-07 139.76 139.79 136.76 136.76 0.0M
2022-01-06 141.33 141.97 139.52 140.17 0.0M
2022-01-05 145.92 147.04 141.41 141.63 0.0M
2022-01-04 150.77 150.81 145.39 146.47 0.0M
2022-01-03 154.91 154.91 150.18 151.71 0.0M