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
2025-09-26 42.15 42.83 42.10 42.83 0.0M
2025-09-25 41.97 42.14 41.71 42.08 0.0M
2025-09-24 42.21 42.41 42.07 42.19 0.0M
2025-09-23 41.05 41.54 41.05 41.05 0.0M
2025-09-22 40.28 41.00 40.28 40.98 0.0M
2025-09-19 40.82 40.82 40.37 40.37 0.0M
2025-09-18 39.76 40.84 39.76 40.83 0.0M
2025-09-17 39.52 40.00 39.42 39.48 0.0M
2025-09-16 39.80 39.80 39.36 39.43 0.0M
2025-09-15 40.46 40.46 39.85 39.87 0.0M
2025-09-12 40.77 40.77 40.25 40.42 0.0M
2025-09-11 40.37 40.94 40.37 40.90 0.0M
2025-09-10 40.75 40.75 40.03 40.24 0.0M
2025-09-09 40.63 40.94 40.41 40.89 0.0M
2025-09-08 40.45 40.69 40.45 40.69 0.0M
2025-09-05 40.25 40.43 40.11 40.43 0.0M
2025-09-04 39.83 40.11 39.71 40.11 0.0M
2025-09-03 40.09 40.09 39.70 39.88 0.0M
2025-09-02 39.49 40.04 39.49 39.93 0.0M
2025-08-29 39.54 39.81 39.54 39.81 0.0M
2025-08-28 40.08 40.09 39.95 39.95 0.0M
2025-08-27 40.02 40.11 40.00 40.06 0.0M
2025-08-26 39.10 39.85 39.10 39.85 0.0M
2025-08-25 39.89 39.89 39.09 39.10 0.0M
2025-08-22 39.56 40.17 39.50 39.90 0.0M
2025-08-21 38.98 39.51 38.98 39.41 0.0M
2025-08-20 38.72 39.16 38.72 39.15 0.0M
2025-08-19 38.89 38.89 38.60 38.60 0.0M
2025-08-18 39.07 39.27 38.86 38.86 0.0M
2025-08-15 39.08 39.12 38.88 39.05 0.0M
2025-08-14 39.11 39.22 38.92 39.22 0.0M
2025-08-13 38.94 39.30 38.94 39.20 0.0M
2025-08-12 38.24 38.77 38.24 38.70 0.0M
2025-08-11 37.74 38.35 37.61 38.12 0.0M
2025-08-08 37.42 37.64 37.42 37.64 0.0M
2025-08-07 37.74 37.74 36.84 37.13 0.0M
2025-08-06 37.58 37.58 37.01 37.27 0.0M
2025-08-05 38.00 38.21 37.73 37.81 0.0M
2025-08-04 37.86 38.38 37.58 38.33 0.0M
2025-08-01 37.39 37.72 37.12 37.52 0.0M
2025-07-31 38.01 38.56 37.73 37.79 0.0M
2025-07-30 37.74 38.40 37.74 38.01 0.0M
2025-07-29 37.74 37.74 37.41 37.55 0.0M
2025-07-28 38.47 38.47 38.03 38.03 0.0M
2025-07-25 38.15 38.38 38.12 38.35 0.0M
2025-07-24 38.59 38.59 38.07 38.09 0.0M
2025-07-23 37.73 38.57 37.73 38.57 0.0M
2025-07-22 37.54 37.61 37.47 37.47 0.0M
2025-07-21 37.76 37.86 37.42 37.42 0.0M
2025-07-18 38.28 38.28 37.70 37.73 0.0M
2025-07-17 38.26 38.41 38.07 38.17 0.0M
2025-07-16 38.09 38.24 37.78 38.24 0.0M
2025-07-15 38.82 38.82 37.81 37.85 0.0M
2025-07-14 38.00 38.64 38.00 38.59 0.0M
2025-07-11 38.42 38.45 37.91 37.96 0.0M
2025-07-10 38.59 38.67 38.12 38.54 0.0M
2025-07-09 37.95 38.58 37.95 38.58 0.0M
2025-07-08 37.76 37.94 37.55 37.55 0.0M
2025-07-07 37.93 37.93 37.35 37.78 0.0M
2025-07-03 38.10 38.11 37.82 38.11 0.0M
2025-07-02 37.76 38.14 37.76 37.96 0.0M
2025-07-01 38.73 38.73 37.88 37.90 0.0M
2025-06-30 38.86 39.27 38.86 38.88 0.0M
2025-06-27 39.05 39.11 38.65 38.90 0.0M
2025-06-26 38.95 39.00 38.75 38.97 0.0M
2025-06-25 38.55 38.95 38.55 38.80 0.0M
2025-06-24 38.55 39.09 38.55 39.04 0.0M
2025-06-23 38.23 38.30 37.52 38.30 0.0M
2025-06-20 38.39 38.39 37.84 38.03 0.0M
2025-06-18 38.07 38.37 38.04 38.32 0.0M
2025-06-17 38.18 38.41 38.08 38.09 0.0M
2025-06-16 38.72 38.72 38.32 38.49 0.0M
2025-06-13 38.35 38.72 38.23 38.47 0.0M
2025-06-12 38.79 38.96 38.66 38.79 0.0M
2025-06-11 39.41 39.55 38.92 38.97 0.0M
2025-06-10 39.16 39.35 39.15 39.20 0.0M
2025-06-09 39.50 39.52 38.78 38.82 0.0M
2025-06-06 38.86 39.06 38.72 39.06 0.0M
2025-06-05 37.87 38.30 37.72 38.26 0.0M
2025-06-04 37.80 38.03 37.80 37.93 0.0M
2025-06-03 36.91 37.78 36.91 37.71 0.0M
2025-06-02 36.85 37.17 36.55 37.14 0.0M
2025-05-30 36.43 36.88 36.36 36.66 0.0M
2025-05-29 36.43 36.55 36.17 36.55 0.0M
2025-05-28 36.51 36.51 36.16 36.16 0.0M
2025-05-27 36.36 36.53 36.18 36.45 0.0M
2025-05-23 35.80 36.03 35.78 35.94 0.0M
2025-05-22 36.08 36.08 35.78 35.82 0.0M
2025-05-21 36.89 36.89 36.07 36.23 0.0M
2025-05-20 36.98 37.34 36.85 37.17 0.0M
2025-05-19 36.56 37.20 36.56 37.20 0.0M
2025-05-16 36.65 37.04 36.65 37.04 0.0M
2025-05-15 36.04 36.58 35.80 36.52 0.0M
2025-05-14 36.19 36.28 35.81 36.06 0.0M
2025-05-13 36.53 36.53 35.98 35.98 0.0M
2025-05-12 36.67 37.38 36.46 37.13 0.0M
2025-05-09 37.26 37.46 36.34 36.34 0.0M
2025-05-08 37.19 37.54 36.45 37.15 0.0M
2025-05-07 37.43 37.50 37.17 37.24 0.0M
2025-05-06 39.01 39.01 37.53 37.58 0.0M
2025-05-05 39.72 39.72 39.33 39.45 0.0M
2025-05-02 40.25 40.49 40.00 40.29 0.0M
2025-05-01 39.63 40.15 39.63 39.76 0.0M
2025-04-30 39.39 40.13 39.39 40.13 0.0M
2025-04-29 39.19 39.81 39.06 39.68 0.0M
2025-04-28 39.02 39.20 38.75 39.13 0.0M
2025-04-25 38.55 38.95 38.14 38.95 0.0M
2025-04-24 38.18 38.77 38.18 38.63 0.0M
2025-04-23 38.88 38.88 38.13 38.16 0.0M
2025-04-22 37.05 37.70 37.05 37.70 0.0M
2025-04-21 36.98 37.40 36.44 36.82 0.0M
2025-04-17 37.29 37.32 36.79 37.32 0.0M
2025-04-16 36.95 37.23 36.52 37.02 0.0M
2025-04-15 37.42 37.77 37.22 37.67 0.0M
2025-04-14 36.76 37.48 36.76 37.35 0.0M
2025-04-11 35.22 36.65 35.22 36.65 0.0M
2025-04-10 35.82 35.82 34.43 35.51 0.0M
2025-04-09 34.24 36.74 33.56 36.72 0.0M
2025-04-08 36.91 37.18 34.58 34.88 0.0M
2025-04-07 34.50 36.50 33.97 35.72 0.0M
2025-04-04 36.68 36.68 35.66 35.91 0.0M
2025-04-03 37.47 38.04 37.47 37.90 0.0M
2025-04-02 37.75 38.87 37.75 38.83 0.0M
2025-04-01 39.25 39.26 37.98 38.14 0.0M
2025-03-31 38.72 39.46 37.96 39.46 0.0M
2025-03-28 39.67 39.67 38.78 38.95 0.0M
2025-03-27 40.02 40.28 39.84 39.87 0.0M
2025-03-26 41.23 41.23 40.10 40.10 0.0M
2025-03-25 41.51 41.51 40.98 41.26 0.0M
2025-03-24 40.89 41.53 40.81 41.53 0.0M
2025-03-21 39.65 40.44 39.65 40.39 0.0M
2025-03-20 40.39 40.76 40.07 40.21 0.0M
2025-03-19 39.22 40.78 39.22 40.54 0.0M
2025-03-18 39.90 39.90 39.17 39.26 0.0M
2025-03-17 39.36 40.45 39.36 40.23 0.0M
2025-03-14 38.73 39.54 38.73 39.42 0.0M
2025-03-13 38.89 38.89 38.02 38.27 0.0M
2025-03-12 39.34 39.63 39.00 39.05 0.0M
2025-03-11 38.78 39.31 38.34 38.95 0.0M
2025-03-10 38.45 39.05 38.11 38.49 0.0M
2025-03-07 38.98 39.42 38.19 39.40 0.0M
2025-03-06 39.80 40.13 39.03 39.03 0.0M
2025-03-05 39.99 40.39 39.78 40.39 0.0M
2025-03-04 39.25 40.28 39.03 40.01 0.0M
2025-03-03 41.76 41.85 39.86 40.07 0.0M
2025-02-28 40.48 41.56 40.36 41.55 0.0M
2025-02-27 41.25 41.60 40.35 40.35 0.0M
2025-02-26 40.37 41.60 40.37 41.09 0.1M
2025-02-25 40.49 40.56 39.26 40.02 0.0M
2025-02-24 42.32 42.34 41.53 41.80 0.0M
2025-02-21 44.04 44.04 42.29 42.29 0.0M
2025-02-20 45.57 45.57 44.74 45.31 0.0M
2025-02-19 44.25 46.09 44.25 45.94 0.0M
2025-02-18 45.14 45.14 44.20 44.48 0.0M
2025-02-14 44.95 45.50 44.74 44.85 0.0M
2025-02-13 43.21 44.80 43.21 44.75 0.0M
2025-02-12 42.09 43.16 42.09 43.14 0.0M
2025-02-11 43.16 43.16 42.62 42.74 0.0M
2025-02-10 43.44 43.46 42.88 43.31 0.0M
2025-02-07 43.71 44.24 43.11 43.16 0.0M
2025-02-06 44.60 44.60 43.54 43.63 0.0M
2025-02-05 43.86 44.57 43.86 44.48 0.0M
2025-02-04 43.01 43.85 43.01 43.83 0.0M
2025-02-03 41.97 43.46 41.97 43.07 0.0M
2025-01-31 43.76 43.88 42.96 43.10 0.0M
2025-01-30 43.18 43.83 43.18 43.66 0.0M
2025-01-29 42.59 42.91 42.45 42.84 0.0M
2025-01-28 42.23 42.71 42.11 42.67 0.0M
2025-01-27 41.44 42.77 41.44 42.22 0.0M
2025-01-24 42.03 42.15 41.66 41.94 0.0M
2025-01-23 41.43 42.21 41.24 42.21 0.0M
2025-01-22 41.58 41.64 41.30 41.58 0.0M
2025-01-21 40.51 41.60 40.51 41.60 0.0M
2025-01-17 40.29 40.31 40.00 40.13 0.0M
2025-01-16 40.02 40.27 39.78 40.23 0.0M
2025-01-15 39.85 40.34 39.76 40.21 0.0M
2025-01-14 40.00 40.00 39.03 39.25 0.0M
2025-01-13 39.82 39.82 38.93 39.55 0.0M
2025-01-10 40.38 40.38 39.87 40.21 0.0M
2025-01-08 40.99 41.15 40.80 41.15 0.0M
2025-01-07 41.49 41.88 41.10 41.30 0.0M
2025-01-06 41.55 41.66 41.26 41.33 0.0M
2025-01-03 40.87 41.39 40.87 41.39 0.0M
2025-01-02 40.30 41.01 40.30 40.61 0.0M