Invesco Dynamic Leisure and Entertainment ETF (PEJ)

PEJ
🏛️ アメリカ →
61.70
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 36.20 36.44 36.10 36.41 0.1M
2022-12-29 36.13 36.66 36.13 36.51 0.1M
2022-12-28 36.54 36.66 35.88 35.88 1.9M
2022-12-27 36.80 36.96 36.59 36.60 0.2M
2022-12-23 36.55 36.93 36.39 36.90 0.1M
2022-12-22 36.65 36.66 36.10 36.61 0.3M
2022-12-21 37.00 37.21 36.84 36.88 0.2M
2022-12-20 36.48 36.90 36.46 36.76 0.1M
2022-12-19 37.19 37.19 36.51 36.59 0.2M
2022-12-16 37.25 37.58 37.06 37.30 0.1M
2022-12-15 38.03 38.21 37.57 37.69 0.1M
2022-12-14 38.69 38.87 38.14 38.57 0.1M
2022-12-13 39.67 39.71 38.57 38.76 0.1M
2022-12-12 38.21 38.76 38.04 38.74 0.1M
2022-12-09 38.20 38.47 38.09 38.23 0.1M
2022-12-08 38.15 38.55 38.14 38.31 0.1M
2022-12-07 38.11 38.26 37.88 37.91 0.1M
2022-12-06 38.89 39.00 38.11 38.32 0.4M
2022-12-05 39.21 39.22 38.79 38.89 0.1M
2022-12-02 39.08 39.61 39.08 39.45 0.1M
2022-12-01 39.70 39.78 39.43 39.56 0.2M
2022-11-30 38.87 39.62 38.64 39.62 0.3M
2022-11-29 38.55 38.89 38.49 38.84 0.3M
2022-11-28 38.66 38.83 38.46 38.56 0.1M
2022-11-25 38.68 39.08 38.68 38.92 0.0M
2022-11-23 38.42 38.91 38.42 38.77 0.1M
2022-11-22 37.87 38.47 37.77 38.44 0.1M
2022-11-21 38.02 38.16 37.67 37.82 0.1M
2022-11-18 38.34 38.50 37.73 37.92 0.0M
2022-11-17 37.52 37.96 37.37 37.94 0.2M
2022-11-16 38.28 38.28 37.89 38.09 0.1M
2022-11-15 38.87 39.11 38.25 38.43 0.1M
2022-11-14 38.49 38.89 38.21 38.21 0.1M
2022-11-11 37.79 38.82 37.79 38.68 0.1M
2022-11-10 37.28 37.75 37.28 37.64 0.2M
2022-11-09 36.47 36.72 36.10 36.12 0.1M
2022-11-08 36.76 37.28 36.44 36.86 0.1M
2022-11-07 36.95 36.95 36.29 36.86 0.1M
2022-11-04 37.39 37.54 36.39 36.76 0.1M
2022-11-03 36.88 37.10 36.32 36.79 0.2M
2022-11-02 38.42 38.53 37.28 37.32 0.1M
2022-11-01 38.95 39.22 38.64 38.74 0.1M
2022-10-31 38.33 38.77 38.29 38.58 0.1M
2022-10-28 37.69 38.60 37.64 38.56 0.1M
2022-10-27 38.01 38.44 37.64 37.68 0.1M
2022-10-26 37.81 38.68 37.71 37.74 0.1M
2022-10-25 37.20 38.06 37.20 37.93 0.1M
2022-10-24 37.40 37.53 36.80 37.32 0.1M
2022-10-21 36.38 37.41 36.38 37.32 0.0M
2022-10-20 36.55 37.01 36.37 36.41 0.1M
2022-10-19 36.74 37.13 36.44 36.63 0.1M
2022-10-18 37.03 37.40 36.56 36.83 0.1M
2022-10-17 36.19 36.58 36.18 36.30 0.2M
2022-10-14 36.43 36.66 35.66 35.68 0.1M
2022-10-13 34.69 36.17 34.41 36.03 0.2M
2022-10-12 35.02 35.53 34.73 35.36 0.1M
2022-10-11 35.17 35.53 34.61 35.09 0.1M
2022-10-10 35.59 35.71 34.93 35.30 0.1M
2022-10-07 35.75 35.85 35.25 35.53 0.1M
2022-10-06 36.48 36.81 36.08 36.21 0.2M
2022-10-05 36.34 36.70 35.96 36.52 0.1M
2022-10-04 36.07 36.91 36.07 36.88 0.1M
2022-10-03 35.05 35.61 34.49 35.39 0.2M
2022-09-30 34.61 35.32 34.50 34.65 0.2M
2022-09-29 35.14 35.16 34.36 34.71 0.1M
2022-09-28 34.78 35.77 34.73 35.61 0.1M
2022-09-27 35.13 35.59 34.50 34.70 0.2M
2022-09-26 35.07 35.59 34.56 34.60 0.3M
2022-09-23 35.63 35.76 34.80 35.25 0.2M
2022-09-22 37.10 37.19 36.01 36.13 0.3M
2022-09-21 38.64 38.64 37.16 37.19 4.7M
2022-09-20 38.80 39.00 38.46 38.79 0.1M
2022-09-19 38.19 39.12 38.19 39.07 0.1M
2022-09-16 38.89 38.93 38.22 38.61 0.1M
2022-09-15 39.23 40.02 39.23 39.46 0.1M
2022-09-14 39.13 39.39 38.40 39.37 0.1M
2022-09-13 39.44 39.89 38.92 39.05 0.1M
2022-09-12 40.27 40.66 40.27 40.59 0.0M
2022-09-09 39.26 40.06 39.26 40.02 0.1M
2022-09-08 38.62 39.03 38.32 38.97 0.1M
2022-09-07 38.09 39.04 38.09 39.02 0.3M
2022-09-06 38.68 38.77 37.82 38.14 0.2M
2022-09-02 39.26 39.31 38.43 38.58 0.1M
2022-09-01 38.64 38.84 38.17 38.82 0.2M
2022-08-31 39.48 39.64 38.96 38.98 0.1M
2022-08-30 39.90 40.14 39.17 39.25 0.1M
2022-08-29 39.48 40.04 39.40 39.71 0.1M
2022-08-26 41.19 41.26 39.85 39.89 0.2M
2022-08-25 40.91 41.25 40.80 41.15 0.1M
2022-08-24 40.21 40.81 40.12 40.58 0.3M
2022-08-23 40.12 40.59 40.12 40.33 0.2M
2022-08-22 40.49 40.49 39.98 40.10 0.1M
2022-08-19 41.41 41.47 40.97 41.18 0.1M
2022-08-18 41.64 41.87 41.37 41.83 0.1M
2022-08-17 42.00 42.00 41.45 41.63 0.1M
2022-08-16 41.93 42.46 41.66 42.43 0.2M
2022-08-15 41.54 41.92 41.50 41.91 2.8M
2022-08-12 41.36 41.89 41.26 41.89 0.0M
2022-08-11 41.56 41.98 41.09 41.18 0.3M
2022-08-10 40.93 41.38 40.83 41.04 0.1M
2022-08-09 40.59 40.59 39.99 40.16 0.4M
2022-08-08 40.55 41.30 40.49 40.78 0.1M
2022-08-05 40.17 40.64 40.02 40.27 0.1M
2022-08-04 40.52 40.88 40.46 40.76 0.1M
2022-08-03 40.02 40.68 39.99 40.51 0.2M
2022-08-02 39.60 40.37 39.57 39.99 0.1M
2022-08-01 39.38 39.97 39.00 39.82 0.5M
2022-07-29 39.61 39.64 39.07 39.61 0.2M
2022-07-28 39.19 39.64 38.76 39.59 0.1M
2022-07-27 38.58 39.31 38.49 39.21 0.1M
2022-07-26 38.53 38.53 38.02 38.02 0.2M
2022-07-25 38.57 38.80 38.25 38.79 0.2M
2022-07-22 38.81 39.09 38.20 38.48 0.4M
2022-07-21 38.61 38.78 38.10 38.78 0.8M
2022-07-20 38.22 38.89 38.22 38.80 0.1M
2022-07-19 37.54 38.34 37.54 38.25 0.4M
2022-07-18 37.13 37.74 36.94 37.01 0.2M
2022-07-15 36.50 36.93 36.28 36.81 0.2M
2022-07-14 36.01 36.32 35.77 36.03 0.3M
2022-07-13 35.85 36.75 35.68 36.59 0.2M
2022-07-12 36.24 36.93 36.24 36.50 0.5M
2022-07-11 36.56 36.60 35.94 36.30 0.3M
2022-07-08 37.20 37.42 36.63 36.88 0.2M
2022-07-07 36.96 37.52 36.90 37.38 0.3M
2022-07-06 37.27 37.55 36.42 36.64 0.3M
2022-07-05 36.40 37.34 36.01 37.30 0.1M
2022-07-01 36.17 37.08 36.14 37.08 0.4M
2022-06-30 36.21 36.64 35.49 36.27 0.5M
2022-06-29 37.02 37.02 36.22 36.66 0.2M
2022-06-28 37.89 38.54 36.95 36.99 0.2M
2022-06-27 37.85 37.94 37.22 37.54 1.0M
2022-06-24 36.20 37.79 36.15 37.74 0.2M
2022-06-23 36.19 36.24 35.22 35.81 0.3M
2022-06-22 35.87 36.49 35.83 35.99 0.4M
2022-06-21 37.02 37.11 36.35 36.37 0.6M
2022-06-17 35.77 36.73 35.61 36.48 0.4M
2022-06-16 36.82 36.95 35.45 35.63 0.8M
2022-06-15 37.37 38.25 37.24 37.75 0.5M
2022-06-14 36.98 37.13 36.44 36.83 0.5M
2022-06-13 37.76 37.82 36.45 36.67 1.1M
2022-06-10 39.95 40.17 38.91 38.95 0.3M
2022-06-09 41.45 41.52 40.64 40.66 0.1M
2022-06-08 41.85 42.30 41.65 41.72 0.3M
2022-06-07 41.52 42.18 41.46 42.12 0.1M
2022-06-06 42.05 42.29 41.66 41.85 0.1M
2022-06-03 41.61 41.94 41.47 41.62 0.2M
2022-06-02 41.27 42.16 41.27 42.16 0.2M
2022-06-01 42.11 42.32 40.86 41.38 0.1M
2022-05-31 42.03 42.15 41.38 41.87 0.2M
2022-05-27 41.44 42.08 41.30 42.08 0.1M
2022-05-26 40.29 41.28 40.20 41.14 0.2M
2022-05-25 38.61 40.22 38.59 40.03 0.3M
2022-05-24 39.77 39.78 38.37 38.69 0.3M
2022-05-23 40.48 40.48 39.55 40.19 0.1M
2022-05-20 40.70 40.82 39.27 40.09 0.3M
2022-05-19 39.52 40.80 39.50 40.27 0.3M
2022-05-18 40.76 40.97 39.61 39.82 0.2M
2022-05-17 40.63 41.17 40.39 41.07 0.2M
2022-05-16 40.36 40.60 39.72 39.77 0.1M
2022-05-13 39.90 40.76 39.90 40.44 0.2M
2022-05-12 38.73 39.83 38.29 39.22 0.3M
2022-05-11 39.65 40.60 38.89 38.97 0.3M
2022-05-10 40.14 40.50 39.04 39.77 0.3M
2022-05-09 40.71 40.87 39.08 39.25 0.3M
2022-05-06 42.14 42.25 40.78 41.38 0.4M
2022-05-05 43.30 43.37 41.93 42.36 1.3M
2022-05-04 43.36 43.67 41.91 43.59 0.3M
2022-05-03 43.68 43.68 42.55 43.28 1.0M
2022-05-02 43.37 43.85 42.74 43.77 0.5M
2022-04-29 44.17 44.89 43.24 43.29 0.2M
2022-04-28 44.30 44.74 43.38 44.48 0.2M
2022-04-27 44.00 44.46 43.35 43.92 0.5M
2022-04-26 45.39 45.51 44.05 44.05 1.5M
2022-04-25 44.47 45.75 44.39 45.69 2.5M
2022-04-22 45.62 45.77 44.68 44.80 0.1M
2022-04-21 47.67 47.72 45.59 45.71 0.2M
2022-04-20 47.44 47.63 46.98 47.17 0.2M
2022-04-19 46.58 47.76 46.58 47.68 0.2M
2022-04-18 46.76 46.92 46.21 46.57 0.2M
2022-04-14 47.45 47.73 46.97 46.98 0.5M
2022-04-13 46.09 47.37 46.09 47.28 0.2M
2022-04-12 46.26 46.82 45.71 45.89 0.1M
2022-04-11 45.76 46.51 45.71 45.86 0.2M
2022-04-08 46.10 46.59 45.85 46.15 0.2M
2022-04-07 46.42 46.61 45.41 46.24 0.2M
2022-04-06 46.99 47.10 46.11 46.47 0.3M
2022-04-05 48.91 49.15 47.52 47.59 0.2M
2022-04-04 48.52 48.91 48.10 48.89 0.2M
2022-04-01 49.00 49.11 48.20 48.55 0.1M
2022-03-31 49.08 49.38 48.71 48.77 0.2M
2022-03-30 49.54 49.85 48.92 49.08 0.6M
2022-03-29 49.31 50.06 49.25 49.82 0.3M
2022-03-28 48.19 48.74 47.79 48.70 0.1M
2022-03-25 48.22 48.59 47.91 48.19 0.1M
2022-03-24 47.58 48.21 47.30 48.19 0.2M
2022-03-23 47.34 47.89 47.33 47.41 0.2M
2022-03-22 47.03 47.91 47.03 47.69 0.1M
2022-03-21 47.19 47.32 46.36 46.86 0.1M
2022-03-18 46.61 47.39 46.42 47.32 0.3M
2022-03-17 46.44 46.80 45.99 46.74 0.2M
2022-03-16 45.96 46.79 45.49 46.75 0.3M
2022-03-15 44.47 45.41 44.37 45.34 0.6M
2022-03-14 44.65 45.08 43.85 44.16 0.7M
2022-03-11 45.37 45.49 44.36 44.40 0.1M
2022-03-10 44.20 44.98 44.01 44.94 0.3M
2022-03-09 44.84 45.45 44.76 44.81 0.3M
2022-03-08 43.09 44.85 42.37 43.57 0.5M
2022-03-07 45.96 46.02 42.83 42.87 0.9M
2022-03-04 46.85 47.02 45.52 45.98 0.5M
2022-03-03 48.38 48.61 47.04 47.37 0.4M
2022-03-02 47.29 48.52 47.29 48.24 0.4M
2022-03-01 48.12 48.20 46.74 46.99 0.7M
2022-02-28 48.11 48.73 47.68 48.32 0.3M
2022-02-25 48.00 48.68 47.27 48.66 0.3M
2022-02-24 45.41 47.86 45.10 47.77 0.6M
2022-02-23 48.46 48.67 47.12 47.17 0.3M
2022-02-22 48.76 49.26 47.80 48.16 0.5M
2022-02-18 49.46 49.90 48.76 49.05 0.3M
2022-02-17 50.20 50.37 49.37 49.53 0.8M
2022-02-16 50.23 50.91 49.94 50.75 0.9M
2022-02-15 49.64 50.77 49.64 50.71 0.8M
2022-02-14 49.22 49.90 48.67 48.99 0.3M
2022-02-11 50.49 50.81 48.82 49.21 1.5M
2022-02-10 49.53 50.94 49.34 50.15 0.9M
2022-02-09 49.18 50.04 49.18 50.01 0.4M
2022-02-08 47.67 48.67 47.48 48.62 0.6M
2022-02-07 47.21 47.99 47.17 47.65 0.3M
2022-02-04 46.62 47.46 46.16 47.15 0.2M
2022-02-03 46.84 47.55 46.63 46.70 0.2M
2022-02-02 47.73 47.73 46.86 47.24 0.1M
2022-02-01 47.00 47.73 46.74 47.66 0.3M
2022-01-31 45.68 46.91 45.57 46.91 0.3M
2022-01-28 44.63 45.72 44.08 45.72 0.2M
2022-01-27 45.58 46.14 44.36 44.55 0.2M
2022-01-26 46.18 46.75 44.77 45.22 0.3M
2022-01-25 44.84 46.02 44.19 45.63 0.2M
2022-01-24 44.32 45.74 43.07 45.68 0.6M
2022-01-21 45.78 46.22 45.07 45.14 0.3M
2022-01-20 46.70 47.65 46.09 46.09 0.3M
2022-01-19 47.42 47.51 46.41 46.43 0.2M
2022-01-18 47.90 48.22 47.21 47.24 0.2M
2022-01-14 48.21 48.39 47.58 48.32 0.4M
2022-01-13 48.60 49.25 48.50 48.60 0.4M
2022-01-12 49.14 49.19 48.30 48.49 0.2M
2022-01-11 48.19 48.93 47.97 48.87 0.2M
2022-01-10 48.61 48.73 47.26 48.21 0.2M
2022-01-07 48.65 49.37 48.65 48.82 0.1M
2022-01-06 48.26 48.87 47.86 48.50 0.1M
2022-01-05 49.46 49.76 48.22 48.23 0.2M
2022-01-04 49.79 50.11 49.42 49.57 0.1M
2022-01-03 49.14 49.83 49.09 49.43 0.2M