Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

DWAS
🏛️ アメリカ →
91.72
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 91.57 91.80 90.95 91.72 0.0M
2025-09-25 90.30 91.14 89.89 90.94 0.1M
2025-09-24 93.17 93.17 91.49 91.55 0.0M
2025-09-23 93.59 93.84 92.65 92.75 0.0M
2025-09-22 91.95 93.16 91.65 93.09 0.0M
2025-09-19 92.57 92.85 92.22 92.22 0.0M
2025-09-18 90.60 92.67 90.60 92.52 0.0M
2025-09-17 89.63 91.28 89.50 89.75 0.0M
2025-09-16 89.77 89.83 89.04 89.67 0.0M
2025-09-15 90.43 90.43 89.91 90.14 0.0M
2025-09-12 90.46 90.46 90.03 90.03 0.0M
2025-09-11 89.09 90.89 89.09 90.89 0.0M
2025-09-10 90.14 90.26 88.76 89.12 0.0M
2025-09-09 89.80 89.80 88.71 89.60 0.0M
2025-09-08 89.66 90.04 89.46 89.94 0.0M
2025-09-05 90.15 90.17 88.34 89.41 0.0M
2025-09-04 88.52 89.42 88.52 89.38 0.0M
2025-09-03 88.58 88.85 87.98 88.38 0.0M
2025-09-02 87.68 88.63 87.52 88.63 0.0M
2025-08-29 90.23 90.23 88.82 89.16 0.0M
2025-08-28 90.27 90.56 90.23 90.26 0.0M
2025-08-27 89.40 90.19 89.24 89.92 0.0M
2025-08-26 88.92 89.80 88.85 89.79 0.0M
2025-08-25 89.00 89.62 88.71 88.74 0.0M
2025-08-22 86.83 89.53 86.83 89.32 0.0M
2025-08-21 85.32 86.64 85.23 86.47 0.0M
2025-08-20 85.49 85.87 84.42 85.81 0.0M
2025-08-19 86.85 86.85 85.49 85.68 0.0M
2025-08-18 86.74 87.18 86.74 87.01 0.0M
2025-08-15 87.53 87.53 86.44 86.81 0.0M
2025-08-14 87.71 88.08 87.05 87.54 0.0M
2025-08-13 88.28 88.84 87.49 88.78 0.0M
2025-08-12 86.04 87.90 86.02 87.90 0.0M
2025-08-11 85.71 85.71 85.30 85.41 0.0M
2025-08-08 85.70 85.70 84.95 85.19 0.0M
2025-08-07 86.42 86.51 84.35 85.01 0.0M
2025-08-06 85.51 85.51 84.37 85.47 0.0M
2025-08-05 85.42 85.85 84.30 85.35 0.0M
2025-08-04 83.35 84.93 83.35 84.86 0.0M
2025-08-01 82.84 83.40 81.43 82.82 0.0M
2025-07-31 84.57 85.28 84.20 84.44 0.0M
2025-07-30 84.87 85.69 84.04 84.58 0.0M
2025-07-29 85.61 85.64 84.29 84.46 0.0M
2025-07-28 85.27 85.27 84.76 85.14 0.0M
2025-07-25 85.00 85.37 84.67 85.26 0.0M
2025-07-24 85.75 85.75 84.75 84.80 0.0M
2025-07-23 84.85 85.73 84.85 85.72 0.0M
2025-07-22 84.48 84.64 83.60 84.34 0.0M
2025-07-21 85.70 85.79 84.52 84.56 0.0M
2025-07-18 86.05 86.05 85.16 85.37 0.0M
2025-07-17 84.48 85.63 84.48 85.48 0.0M
2025-07-16 83.90 84.36 82.53 84.31 0.0M
2025-07-15 84.52 84.71 83.39 83.39 0.0M
2025-07-14 83.35 84.84 83.35 84.84 0.0M
2025-07-11 84.03 84.57 83.48 83.54 0.0M
2025-07-10 85.28 85.31 84.45 84.94 0.0M
2025-07-09 84.94 85.27 84.44 85.27 0.0M
2025-07-08 85.67 85.67 84.56 84.69 0.0M
2025-07-07 85.51 85.70 84.75 85.37 0.0M
2025-07-03 84.88 86.02 84.88 86.02 0.0M
2025-07-02 84.04 84.79 83.66 84.79 0.1M
2025-07-01 84.36 84.91 83.52 83.83 0.1M
2025-06-30 85.22 85.49 84.86 84.86 0.0M
2025-06-27 84.73 85.41 84.25 84.85 0.0M
2025-06-26 83.44 84.69 83.42 84.69 0.0M
2025-06-25 84.28 84.28 83.17 83.20 0.0M
2025-06-24 83.87 84.37 83.49 84.11 0.0M
2025-06-23 81.81 83.34 81.25 83.34 0.0M
2025-06-20 82.44 82.65 81.88 81.97 0.0M
2025-06-18 81.85 82.80 81.85 82.13 0.0M
2025-06-17 82.47 82.67 81.83 81.83 0.0M
2025-06-16 83.00 83.50 82.77 82.83 0.0M
2025-06-13 82.61 82.98 82.07 82.07 0.0M
2025-06-12 82.96 83.66 82.80 83.66 0.0M
2025-06-11 83.76 84.21 83.43 83.43 0.0M
2025-06-10 83.49 83.73 83.24 83.50 0.0M
2025-06-09 83.23 83.57 82.79 83.35 0.0M
2025-06-06 83.11 83.68 82.84 83.68 0.0M
2025-06-05 81.88 82.47 81.35 81.94 0.0M
2025-06-04 82.19 82.47 81.73 81.80 0.0M
2025-06-03 81.60 82.48 81.21 82.27 0.0M
2025-06-02 81.52 81.67 80.53 81.58 0.0M
2025-05-30 81.00 81.62 80.56 81.22 0.0M
2025-05-29 81.68 81.68 80.93 81.55 0.0M
2025-05-28 81.98 82.25 81.10 81.23 0.0M
2025-05-27 81.80 82.18 81.00 82.07 0.0M
2025-05-23 78.98 80.65 78.98 80.44 0.0M
2025-05-22 80.40 80.77 80.07 80.28 0.0M
2025-05-21 81.78 82.01 80.34 80.56 0.1M
2025-05-20 82.73 82.84 82.35 82.67 0.1M
2025-05-19 81.39 82.71 81.39 82.71 0.0M
2025-05-16 81.52 82.58 81.52 82.58 0.0M
2025-05-15 80.92 81.72 80.66 81.72 0.0M
2025-05-14 81.70 81.70 80.96 81.15 0.0M
2025-05-13 81.69 82.25 81.47 81.87 0.0M
2025-05-12 81.89 82.19 80.56 81.35 0.1M
2025-05-09 79.67 80.23 79.28 79.44 0.0M
2025-05-08 78.97 80.44 78.34 79.69 0.0M
2025-05-07 77.65 78.53 77.65 78.09 0.0M
2025-05-06 77.26 77.68 76.88 77.18 0.0M
2025-05-05 77.94 78.61 77.70 78.00 0.0M
2025-05-02 78.11 78.99 77.83 78.73 0.0M
2025-05-01 76.93 77.53 76.22 76.97 0.0M
2025-04-30 76.00 76.90 75.42 76.58 0.1M
2025-04-29 76.24 77.41 75.89 77.23 0.1M
2025-04-28 76.41 77.00 75.64 76.59 0.1M
2025-04-25 75.67 76.20 74.98 76.17 0.0M
2025-04-24 74.86 76.32 74.71 76.22 0.1M
2025-04-23 75.53 76.51 74.68 74.86 0.0M
2025-04-22 72.94 73.97 72.56 73.81 0.0M
2025-04-21 73.19 73.19 71.19 71.75 0.1M
2025-04-17 73.81 74.31 73.46 73.89 0.0M
2025-04-16 73.51 73.98 72.56 73.54 0.1M
2025-04-15 73.67 74.79 73.58 74.01 0.0M
2025-04-14 73.79 73.93 72.40 73.61 0.0M
2025-04-11 70.80 72.36 70.00 72.23 0.0M
2025-04-10 72.00 72.18 69.51 71.35 0.0M
2025-04-09 67.89 74.96 66.94 73.84 0.1M
2025-04-08 73.22 73.22 67.87 68.68 0.2M
2025-04-07 67.85 72.99 66.99 70.38 0.1M
2025-04-04 71.58 72.07 69.27 70.63 0.3M
2025-04-03 75.12 75.87 73.98 74.60 0.1M
2025-04-02 76.56 79.19 76.56 79.13 0.0M
2025-04-01 77.54 78.56 76.74 77.62 0.0M
2025-03-31 76.66 78.29 75.56 77.98 0.0M
2025-03-28 79.44 79.61 77.24 77.71 0.1M
2025-03-27 80.15 80.59 79.54 79.75 0.0M
2025-03-26 82.10 82.10 80.11 80.47 0.0M
2025-03-25 82.60 82.60 81.83 82.20 0.0M
2025-03-24 81.47 82.63 81.47 82.47 0.0M
2025-03-21 78.98 79.98 78.86 79.98 0.0M
2025-03-20 79.92 81.29 79.92 80.11 0.0M
2025-03-19 78.82 81.18 78.82 80.84 0.0M
2025-03-18 78.81 78.91 78.17 78.46 0.1M
2025-03-17 78.92 80.01 78.92 79.45 0.0M
2025-03-14 77.74 79.22 77.62 79.22 0.1M
2025-03-13 78.17 78.17 75.87 76.45 0.0M
2025-03-12 78.54 79.36 77.07 78.18 0.0M
2025-03-11 76.36 78.06 75.77 77.34 0.0M
2025-03-10 77.78 78.04 75.05 76.24 0.1M
2025-03-07 79.26 79.94 76.88 79.55 0.1M
2025-03-06 80.01 81.08 78.78 79.29 0.0M
2025-03-05 80.65 81.82 80.07 81.82 0.0M
2025-03-04 80.41 82.28 78.77 80.89 0.2M
2025-03-03 85.89 85.89 81.50 81.97 0.1M
2025-02-28 83.17 85.19 83.11 85.19 0.0M
2025-02-27 86.08 86.08 83.58 83.76 0.0M
2025-02-26 84.94 86.60 84.94 85.74 0.0M
2025-02-25 85.20 85.25 83.22 84.43 0.0M
2025-02-24 86.82 87.23 84.59 85.20 0.1M
2025-02-21 91.10 91.10 86.44 86.44 0.0M
2025-02-20 91.86 91.86 89.55 90.50 0.1M
2025-02-19 92.78 92.78 91.91 92.23 0.0M
2025-02-18 93.38 93.58 92.39 92.95 0.0M
2025-02-14 93.44 93.51 92.69 93.12 0.0M
2025-02-13 92.66 93.06 91.58 93.06 0.0M
2025-02-12 90.66 92.09 90.66 91.83 0.0M
2025-02-11 92.99 93.07 92.08 92.27 0.0M
2025-02-10 93.90 94.00 93.04 93.72 0.0M
2025-02-07 94.45 94.76 92.86 93.03 0.0M
2025-02-06 95.21 95.34 93.93 94.45 0.0M
2025-02-05 93.85 94.89 93.85 94.75 0.0M
2025-02-04 92.00 93.41 92.00 93.41 0.0M
2025-02-03 89.99 92.17 89.99 91.74 0.0M
2025-01-31 94.26 94.67 92.41 92.92 0.0M
2025-01-30 93.52 94.75 93.18 93.84 0.1M
2025-01-29 91.94 92.72 91.60 92.10 0.0M
2025-01-28 91.59 92.13 90.80 92.08 0.1M
2025-01-27 92.39 92.96 90.45 91.00 0.1M
2025-01-24 95.44 95.47 94.41 94.68 0.0M
2025-01-23 94.61 95.41 94.31 95.40 0.1M
2025-01-22 95.53 95.68 94.62 95.21 0.1M
2025-01-21 92.83 95.41 92.83 95.41 0.1M
2025-01-17 92.80 92.80 91.65 92.06 0.1M
2025-01-16 91.54 91.91 91.03 91.76 0.5M
2025-01-15 90.90 91.42 90.66 91.34 0.7M
2025-01-14 88.24 88.86 87.35 88.86 0.9M
2025-01-13 86.01 86.68 85.56 86.58 0.1M
2025-01-10 88.32 88.32 86.99 87.58 0.1M
2025-01-08 89.99 89.99 88.45 89.85 0.0M
2025-01-07 94.02 94.10 90.47 91.68 0.0M
2025-01-06 94.39 94.61 93.37 93.55 0.0M
2025-01-03 92.35 93.79 92.35 93.79 0.0M
2025-01-02 91.43 92.56 90.46 91.92 0.0M