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
2024-12-31 40.20 40.20 39.67 40.04 0.0M
2024-12-30 40.08 40.15 39.64 40.06 0.0M
2024-12-27 40.96 40.96 40.16 40.55 0.0M
2024-12-26 40.66 41.26 40.59 41.26 0.0M
2024-12-24 40.91 40.91 40.46 40.89 0.0M
2024-12-23 40.85 40.85 40.33 40.78 0.0M
2024-12-20 40.10 41.13 40.10 40.84 0.0M
2024-12-19 40.34 40.39 39.85 40.20 0.0M
2024-12-18 41.82 41.83 40.18 40.18 0.0M
2024-12-17 41.93 42.11 41.74 41.83 0.0M
2024-12-16 41.61 42.41 41.61 42.02 0.0M
2024-12-13 41.87 42.06 41.43 41.70 0.0M
2024-12-12 42.94 42.94 41.79 41.79 0.0M
2024-12-11 43.26 43.43 42.90 43.13 0.0M
2024-12-10 43.39 43.57 43.13 43.16 0.0M
2024-12-09 44.29 44.32 43.35 43.42 0.0M
2024-12-06 43.80 44.27 43.80 44.27 0.0M
2024-12-05 44.51 44.51 43.66 43.66 0.0M
2024-12-04 44.35 44.72 44.35 44.61 0.0M
2024-12-03 44.76 44.76 44.20 44.20 0.0M
2024-12-02 45.17 45.17 44.64 44.83 0.0M
2024-11-29 45.41 45.41 45.01 45.20 0.0M
2024-11-27 45.30 45.46 45.20 45.27 0.0M
2024-11-26 44.75 45.20 44.41 45.20 0.0M
2024-11-25 44.75 45.25 44.58 44.60 0.0M
2024-11-22 45.62 45.79 45.51 45.69 0.0M
2024-11-21 45.00 45.73 44.91 45.50 0.0M
2024-11-20 44.61 44.98 44.29 44.98 0.0M
2024-11-19 43.43 44.67 43.43 44.67 0.0M
2024-11-18 43.84 43.95 43.48 43.79 0.0M
2024-11-15 45.51 45.51 43.65 43.73 0.0M
2024-11-14 46.85 46.85 45.42 45.42 0.0M
2024-11-13 47.46 47.75 46.75 46.83 0.0M
2024-11-12 47.99 48.29 47.01 47.12 0.0M
2024-11-11 48.39 48.63 48.12 48.12 0.0M
2024-11-08 46.93 48.15 46.93 48.02 0.0M
2024-11-07 46.93 47.31 46.89 47.03 0.0M
2024-11-06 46.58 46.93 46.47 46.87 0.0M
2024-11-05 45.58 46.07 45.24 46.07 0.0M
2024-11-04 45.20 45.79 45.15 45.62 0.0M
2024-11-01 44.91 45.50 44.91 45.50 0.0M
2024-10-31 44.63 44.90 44.48 44.66 0.0M
2024-10-30 45.51 45.84 45.21 45.44 0.0M
2024-10-29 45.69 46.07 45.62 46.07 0.0M
2024-10-28 45.44 45.85 45.44 45.65 0.0M
2024-10-25 45.39 45.72 45.01 45.03 0.0M
2024-10-24 46.12 46.12 45.48 45.59 0.0M
2024-10-23 46.18 46.18 45.62 45.81 0.0M
2024-10-22 46.32 46.46 46.32 46.46 0.0M
2024-10-21 46.89 46.89 46.33 46.51 0.0M
2024-10-18 46.94 47.22 46.94 47.02 0.0M
2024-10-17 47.00 47.00 46.69 46.69 0.0M
2024-10-16 46.85 47.49 46.85 47.47 0.0M
2024-10-15 46.28 46.71 46.16 46.60 0.0M
2024-10-14 45.90 46.30 45.85 46.30 0.0M
2024-10-11 44.90 45.89 44.90 45.89 0.0M
2024-10-10 44.64 44.75 44.44 44.75 0.0M
2024-10-09 45.37 45.37 45.06 45.33 0.0M
2024-10-08 45.24 45.61 45.24 45.40 0.0M
2024-10-07 45.64 45.64 44.65 44.85 0.0M
2024-10-04 45.80 45.81 45.50 45.77 0.0M
2024-10-03 45.78 45.90 45.28 45.40 0.0M
2024-10-02 45.69 45.98 45.69 45.88 0.0M
2024-10-01 46.30 46.30 45.51 46.01 0.0M
2024-09-30 45.90 46.47 45.90 46.47 0.0M
2024-09-27 45.93 46.10 45.63 45.92 0.0M
2024-09-26 46.68 46.68 45.50 45.82 0.0M
2024-09-25 46.38 46.43 46.01 46.13 0.0M
2024-09-24 46.85 46.85 46.10 46.37 0.0M
2024-09-23 47.64 47.64 46.71 46.77 0.0M
2024-09-20 47.66 47.83 47.33 47.48 0.0M
2024-09-19 47.87 47.89 47.47 47.87 0.0M
2024-09-18 46.57 47.38 46.57 46.86 0.0M
2024-09-17 46.81 47.05 46.44 46.61 0.0M
2024-09-16 47.00 47.12 46.80 46.82 0.0M
2024-09-13 46.53 46.85 46.20 46.76 0.0M
2024-09-12 45.41 46.04 45.41 45.78 0.0M
2024-09-11 44.66 45.35 44.63 45.31 0.0M
2024-09-10 45.14 45.14 44.24 44.69 0.0M
2024-09-09 44.77 44.99 44.77 44.91 0.0M
2024-09-06 45.27 45.47 43.90 44.33 0.0M
2024-09-05 45.78 45.78 44.95 45.25 0.0M
2024-09-04 45.48 45.92 45.11 45.81 0.0M
2024-09-03 46.68 46.68 45.55 45.57 0.0M
2024-08-30 47.05 47.26 46.47 47.26 0.0M
2024-08-29 47.42 47.47 46.80 46.87 0.0M
2024-08-28 47.32 47.40 46.93 47.06 0.0M
2024-08-27 47.21 47.39 46.98 47.39 0.0M
2024-08-26 47.94 47.94 47.27 47.34 0.0M
2024-08-23 47.18 47.65 47.18 47.65 0.0M
2024-08-22 47.28 47.33 46.80 46.93 0.1M
2024-08-21 46.95 47.22 46.77 47.12 0.0M
2024-08-20 46.74 46.93 46.44 46.67 0.0M
2024-08-19 46.43 46.80 46.43 46.80 0.0M
2024-08-16 45.96 46.45 45.90 46.40 0.0M
2024-08-15 45.79 46.20 45.79 46.07 0.0M
2024-08-14 45.77 45.77 45.21 45.44 0.0M
2024-08-13 44.99 45.54 44.99 45.54 0.0M
2024-08-12 44.72 44.90 44.58 44.85 0.1M
2024-08-09 44.19 44.89 44.19 44.77 0.0M
2024-08-08 42.64 43.81 42.64 43.81 0.0M
2024-08-07 43.51 43.52 42.07 42.08 0.0M
2024-08-06 42.96 43.56 42.34 43.31 0.0M
2024-08-05 40.98 42.68 40.36 42.42 0.0M
2024-08-02 43.69 43.69 42.61 43.13 0.0M
2024-08-01 45.18 45.30 44.26 44.55 0.0M
2024-07-31 44.78 45.55 44.56 44.92 0.0M
2024-07-30 45.27 45.34 44.33 44.56 0.0M
2024-07-29 45.58 45.58 44.79 45.00 0.0M
2024-07-26 45.54 45.54 44.98 45.29 0.0M
2024-07-25 45.25 45.82 44.91 44.99 0.0M
2024-07-24 45.20 45.66 45.20 45.23 0.0M
2024-07-23 44.86 45.55 44.86 45.48 0.0M
2024-07-22 44.98 45.16 44.65 45.16 0.0M
2024-07-19 44.46 44.65 44.32 44.41 0.0M
2024-07-18 45.35 45.35 44.07 44.13 0.0M
2024-07-17 45.75 46.16 45.27 45.27 0.0M
2024-07-16 46.00 46.43 46.00 46.37 0.0M
2024-07-15 45.52 45.62 45.33 45.46 0.0M
2024-07-12 44.95 45.43 44.92 45.16 0.0M
2024-07-11 44.30 44.82 44.09 44.80 0.0M
2024-07-10 43.71 43.71 43.19 43.65 0.0M
2024-07-09 43.10 43.41 43.10 43.40 0.0M
2024-07-08 43.06 43.35 43.05 43.12 0.0M
2024-07-05 42.31 43.00 42.29 43.00 0.0M
2024-07-03 42.60 42.72 42.38 42.41 0.0M
2024-07-02 42.85 42.93 42.59 42.66 0.0M
2024-07-01 42.91 43.32 42.91 43.05 0.0M
2024-06-28 42.85 42.96 42.63 42.96 0.0M
2024-06-27 42.76 43.26 42.70 43.26 0.0M
2024-06-26 43.02 43.02 42.57 42.92 0.0M
2024-06-25 43.37 43.47 43.09 43.19 0.0M
2024-06-24 43.09 43.54 43.09 43.38 0.0M
2024-06-21 42.55 42.99 42.55 42.97 0.0M
2024-06-20 42.69 42.74 42.41 42.50 0.0M
2024-06-18 42.56 42.91 42.55 42.67 0.0M
2024-06-17 42.93 43.02 42.52 42.56 0.0M
2024-06-14 43.27 43.27 42.99 43.02 0.0M
2024-06-13 43.44 43.61 43.22 43.61 0.0M
2024-06-12 43.39 44.00 43.38 43.49 0.0M
2024-06-11 42.22 42.93 42.22 42.73 0.0M
2024-06-10 41.87 42.68 41.82 42.68 0.0M
2024-06-07 42.17 42.41 41.98 42.10 0.0M
2024-06-06 42.74 42.74 42.27 42.39 0.0M
2024-06-05 41.96 42.92 41.96 42.86 0.0M
2024-06-04 42.24 42.24 41.89 41.91 0.0M
2024-06-03 42.32 42.77 41.72 42.26 0.0M
2024-05-31 42.02 42.31 41.64 41.92 0.0M
2024-05-30 41.60 41.94 41.56 41.75 0.0M
2024-05-29 41.09 41.48 41.01 41.36 0.0M
2024-05-28 42.36 42.36 41.41 41.76 0.0M
2024-05-24 42.02 42.39 41.98 41.98 0.0M
2024-05-23 42.97 42.97 41.44 41.69 0.0M
2024-05-22 42.61 43.00 42.50 42.51 0.0M
2024-05-21 43.17 43.17 42.60 42.83 0.0M
2024-05-20 42.74 43.17 42.69 43.07 0.0M
2024-05-17 42.71 42.71 42.40 42.63 0.0M
2024-05-16 43.03 43.03 42.71 42.80 0.0M
2024-05-15 42.74 43.32 42.74 43.05 0.0M
2024-05-14 41.89 42.33 41.89 42.29 0.0M
2024-05-13 41.99 41.99 41.59 41.64 0.0M
2024-05-10 42.02 42.02 41.48 41.66 0.0M
2024-05-09 41.57 41.94 41.55 41.78 0.0M
2024-05-08 41.94 41.94 41.33 41.55 0.0M
2024-05-07 42.33 42.40 41.99 42.27 0.0M
2024-05-06 42.44 42.44 41.85 42.12 0.0M
2024-05-03 42.56 42.56 42.03 42.05 0.0M
2024-05-02 41.80 41.82 41.28 41.82 0.0M
2024-05-01 40.45 42.09 40.45 41.27 0.0M
2024-04-30 40.62 41.10 40.49 40.53 0.0M
2024-04-29 40.06 40.95 40.06 40.74 0.0M
2024-04-26 39.28 39.99 39.22 39.88 0.0M
2024-04-25 39.15 39.34 38.69 39.18 0.0M
2024-04-24 40.13 40.38 39.60 39.60 0.0M
2024-04-23 39.71 40.44 39.70 40.17 0.0M
2024-04-22 39.37 39.68 39.03 39.41 0.0M
2024-04-19 39.49 39.76 38.46 38.95 0.0M
2024-04-18 40.47 40.47 39.53 39.53 0.0M
2024-04-17 41.06 41.06 40.45 40.51 0.0M
2024-04-16 40.96 41.24 40.77 40.78 0.0M
2024-04-15 42.14 42.14 40.86 41.15 0.0M
2024-04-12 42.90 42.96 41.83 41.83 0.0M
2024-04-11 42.97 43.22 42.49 43.22 0.0M
2024-04-10 41.61 42.19 41.61 42.12 0.0M
2024-04-09 42.63 42.71 42.28 42.71 0.0M
2024-04-08 42.60 42.60 42.09 42.51 0.0M
2024-04-05 41.99 42.70 41.79 42.40 0.0M
2024-04-04 43.24 43.24 41.94 41.98 0.0M
2024-04-03 42.43 42.86 42.41 42.74 0.0M
2024-04-02 42.77 42.83 42.26 42.41 0.0M
2024-04-01 44.02 44.02 43.03 43.46 0.1M
2024-03-28 43.68 44.29 43.62 43.96 0.0M
2024-03-27 43.32 43.78 43.13 43.78 0.0M
2024-03-26 43.46 43.65 42.95 43.01 0.0M
2024-03-25 43.27 43.67 42.88 42.94 0.0M
2024-03-22 44.15 44.15 43.30 43.30 0.0M
2024-03-21 44.53 44.57 44.19 44.21 0.0M
2024-03-20 43.22 44.04 42.92 44.04 0.0M
2024-03-19 42.31 43.46 42.31 43.31 0.0M
2024-03-18 43.11 43.11 42.45 42.49 0.0M
2024-03-15 42.97 43.34 42.78 42.81 0.0M
2024-03-14 44.33 44.33 42.73 43.01 0.0M
2024-03-13 44.18 44.71 44.16 44.33 0.0M
2024-03-12 44.06 44.45 43.91 44.23 0.0M
2024-03-11 45.23 45.23 43.96 43.96 0.0M
2024-03-08 45.62 45.91 44.96 45.13 0.0M
2024-03-07 46.08 46.08 45.25 45.25 0.0M
2024-03-06 46.08 46.32 45.75 45.97 0.0M
2024-03-05 45.70 46.01 45.24 45.38 0.0M
2024-03-04 46.99 46.99 45.78 46.06 0.0M
2024-03-01 45.72 46.74 45.72 46.50 0.0M
2024-02-29 46.95 46.95 45.33 45.36 0.0M
2024-02-28 47.05 47.22 46.26 46.48 0.0M
2024-02-27 45.86 47.10 45.79 46.95 0.0M
2024-02-26 44.19 45.06 44.19 45.06 0.0M
2024-02-23 44.14 44.44 44.11 44.18 0.0M
2024-02-22 43.76 44.27 43.64 44.19 0.0M
2024-02-21 43.31 43.46 42.94 43.29 0.0M
2024-02-20 44.10 44.15 43.30 43.63 0.0M
2024-02-16 44.36 44.85 44.36 44.58 0.0M
2024-02-15 44.17 44.69 44.17 44.63 0.0M
2024-02-14 43.25 43.85 43.25 43.81 0.0M
2024-02-13 43.04 43.25 42.33 42.66 0.0M
2024-02-12 43.63 44.15 43.61 44.15 0.0M
2024-02-09 42.46 43.34 42.46 43.20 0.0M
2024-02-08 41.76 42.40 41.66 42.29 0.0M
2024-02-07 41.24 41.70 41.21 41.46 0.0M
2024-02-06 40.91 41.50 40.91 41.50 0.0M
2024-02-05 40.42 40.90 40.10 40.84 0.0M
2024-02-02 40.70 40.70 40.01 40.54 0.0M
2024-02-01 40.09 40.84 40.02 40.65 0.0M
2024-01-31 39.95 40.72 39.68 39.69 0.1M
2024-01-30 40.94 40.94 39.73 40.02 0.0M
2024-01-29 39.54 40.90 39.44 40.90 0.0M
2024-01-26 39.33 39.82 39.33 39.60 0.0M
2024-01-25 39.04 39.41 38.94 39.22 0.1M
2024-01-24 39.61 39.61 38.78 38.84 0.3M
2024-01-23 39.48 39.48 38.92 39.26 0.0M
2024-01-22 38.64 39.42 38.64 39.36 0.0M
2024-01-19 38.84 38.84 38.12 38.53 0.1M
2024-01-18 38.93 38.93 38.14 38.56 0.0M
2024-01-17 38.93 38.94 38.68 38.92 0.0M
2024-01-16 39.74 39.74 39.03 39.40 0.1M
2024-01-12 40.38 40.38 39.77 39.91 0.0M
2024-01-11 40.06 40.06 39.13 39.87 0.0M
2024-01-10 40.21 40.40 39.83 40.06 0.0M
2024-01-09 39.63 40.64 39.63 40.33 0.0M
2024-01-08 38.21 40.00 38.12 40.00 0.1M
2024-01-05 38.27 38.27 38.03 38.25 0.0M
2024-01-04 38.21 38.67 38.14 38.43 0.0M
2024-01-03 38.63 38.63 37.94 38.06 0.0M
2024-01-02 38.78 39.55 38.74 39.09 0.0M