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
2024-12-31 52.48 52.70 52.20 52.20 0.1M
2024-12-30 52.09 52.71 51.86 52.40 0.0M
2024-12-27 52.77 52.82 52.26 52.56 0.0M
2024-12-26 52.82 53.22 52.82 53.18 0.0M
2024-12-24 52.69 53.12 52.69 53.05 0.0M
2024-12-23 52.71 52.80 52.19 52.55 0.0M
2024-12-20 51.78 52.75 51.78 52.41 0.0M
2024-12-19 52.25 52.44 51.78 51.88 0.0M
2024-12-18 53.97 53.97 51.52 51.61 0.0M
2024-12-17 53.96 54.00 53.52 53.73 0.0M
2024-12-16 54.17 54.52 54.13 54.23 0.0M
2024-12-13 54.56 54.56 53.97 54.14 0.0M
2024-12-12 54.37 54.80 54.37 54.55 0.0M
2024-12-11 54.21 54.58 54.20 54.30 0.0M
2024-12-10 53.76 54.37 53.64 53.87 0.0M
2024-12-09 55.23 55.23 53.55 53.62 0.2M
2024-12-06 55.27 55.33 55.08 55.28 0.0M
2024-12-05 54.94 55.30 54.93 55.03 0.0M
2024-12-04 54.33 54.92 54.33 54.92 0.0M
2024-12-03 54.24 54.45 54.12 54.22 0.0M
2024-12-02 54.33 54.45 54.19 54.32 0.0M
2024-11-29 54.34 54.44 54.29 54.39 0.0M
2024-11-27 54.17 54.43 54.02 54.16 0.0M
2024-11-26 54.07 54.12 53.86 54.06 0.0M
2024-11-25 53.87 54.43 53.87 54.13 0.0M
2024-11-22 53.36 53.71 53.36 53.60 0.1M
2024-11-21 52.57 53.40 52.37 53.30 0.0M
2024-11-20 52.05 52.51 51.92 52.51 0.0M
2024-11-19 51.23 52.15 51.12 52.15 0.0M
2024-11-18 51.59 51.84 51.59 51.77 0.0M
2024-11-15 52.32 52.32 51.54 51.60 0.0M
2024-11-14 52.80 52.90 52.31 52.38 0.0M
2024-11-13 53.04 53.10 52.67 52.68 0.1M
2024-11-12 52.98 53.02 52.59 52.81 0.1M
2024-11-11 52.93 53.25 52.82 53.06 0.2M
2024-11-08 52.23 52.47 52.09 52.42 0.0M
2024-11-07 52.60 52.94 52.27 52.27 0.1M
2024-11-06 51.82 52.56 51.82 52.56 0.1M
2024-11-05 49.55 50.32 49.55 50.30 0.0M
2024-11-04 49.60 49.73 49.43 49.47 0.0M
2024-11-01 49.56 49.89 49.43 49.52 0.0M
2024-10-31 49.73 50.19 49.29 49.29 0.1M
2024-10-30 49.64 49.94 49.54 49.61 0.2M
2024-10-29 49.13 49.83 49.13 49.73 0.0M
2024-10-28 49.32 49.55 49.32 49.45 0.0M
2024-10-25 49.04 49.23 48.84 48.97 0.0M
2024-10-24 48.58 48.84 48.49 48.75 0.0M
2024-10-23 48.73 48.86 48.28 48.46 0.0M
2024-10-22 48.80 49.11 48.75 49.02 0.0M
2024-10-21 49.22 49.34 48.83 48.96 0.0M
2024-10-18 49.44 49.44 49.18 49.30 0.0M
2024-10-17 49.32 49.46 49.09 49.15 0.0M
2024-10-16 49.10 49.26 48.91 49.17 0.0M
2024-10-15 48.87 49.27 48.87 49.03 0.5M
2024-10-14 48.47 48.80 48.35 48.76 0.0M
2024-10-11 48.05 48.54 48.05 48.43 0.0M
2024-10-10 47.99 48.12 47.84 47.97 0.0M
2024-10-09 47.83 48.37 47.83 48.24 0.0M
2024-10-08 47.50 47.93 47.50 47.92 0.0M
2024-10-07 47.67 47.75 47.21 47.35 0.0M
2024-10-04 47.44 47.83 47.40 47.82 0.0M
2024-10-03 47.17 47.25 46.86 47.03 0.0M
2024-10-02 47.11 47.44 46.99 47.39 0.0M
2024-10-01 47.64 47.65 47.14 47.35 0.0M
2024-09-30 47.67 47.76 47.31 47.69 0.0M
2024-09-27 48.14 48.14 47.68 47.76 0.0M
2024-09-26 47.91 48.00 47.67 47.94 0.0M
2024-09-25 47.74 47.82 47.41 47.43 0.0M
2024-09-24 47.47 47.84 47.37 47.82 0.0M
2024-09-23 47.55 47.55 47.23 47.44 0.0M
2024-09-20 47.55 47.63 47.31 47.55 0.1M
2024-09-19 47.72 47.75 47.43 47.64 0.0M
2024-09-18 46.99 47.60 46.84 46.92 0.0M
2024-09-17 46.72 47.21 46.72 46.93 0.0M
2024-09-16 46.26 46.60 46.26 46.54 0.0M
2024-09-13 45.75 46.17 45.75 46.14 0.0M
2024-09-12 45.02 45.56 45.02 45.44 0.0M
2024-09-11 44.73 44.91 44.10 44.85 0.0M
2024-09-10 45.06 45.06 44.34 44.76 0.0M
2024-09-09 44.83 45.31 44.83 44.98 0.0M
2024-09-06 45.28 45.54 44.44 44.63 0.1M
2024-09-05 45.22 45.49 45.11 45.31 0.0M
2024-09-04 44.92 45.40 44.92 45.26 0.0M
2024-09-03 45.82 46.05 44.93 45.12 0.0M
2024-08-30 46.26 46.28 45.77 46.21 0.0M
2024-08-29 46.40 46.50 46.04 46.04 0.0M
2024-08-28 46.46 46.51 46.09 46.20 0.0M
2024-08-27 46.21 46.87 46.18 46.68 0.0M
2024-08-26 46.76 47.01 46.56 46.56 0.0M
2024-08-23 45.79 46.73 45.79 46.65 0.0M
2024-08-22 45.64 45.76 45.35 45.37 0.0M
2024-08-21 45.07 45.60 45.06 45.56 0.0M
2024-08-20 45.46 45.46 44.89 44.94 0.0M
2024-08-19 44.80 45.62 44.74 45.62 0.0M
2024-08-16 44.71 44.91 44.71 44.76 0.0M
2024-08-15 44.19 44.78 44.19 44.71 0.0M
2024-08-14 43.60 43.69 43.34 43.60 0.1M
2024-08-13 43.35 43.66 43.27 43.62 0.0M
2024-08-12 43.58 43.64 43.23 43.28 0.0M
2024-08-09 43.47 43.72 43.31 43.61 0.0M
2024-08-08 42.69 43.34 42.56 43.34 0.0M
2024-08-07 43.35 43.57 42.61 42.70 0.1M
2024-08-06 42.69 43.88 42.60 43.41 0.1M
2024-08-05 41.30 42.83 41.20 42.41 0.2M
2024-08-02 43.55 43.55 42.80 43.18 0.0M
2024-08-01 45.89 45.93 44.14 44.55 0.1M
2024-07-31 45.87 46.08 45.38 45.63 0.1M
2024-07-30 45.11 45.54 45.11 45.42 0.0M
2024-07-29 44.61 45.09 44.61 44.97 0.0M
2024-07-26 44.72 44.75 44.42 44.45 0.1M
2024-07-25 44.59 44.75 43.95 44.14 0.0M
2024-07-24 45.84 45.84 44.72 44.74 0.1M
2024-07-23 45.71 46.30 45.71 46.04 0.1M
2024-07-22 45.55 45.76 45.09 45.65 0.0M
2024-07-19 45.47 45.59 45.36 45.47 0.0M
2024-07-18 45.67 46.12 45.29 45.35 0.0M
2024-07-17 46.45 46.62 45.87 45.87 0.1M
2024-07-16 46.04 46.78 46.04 46.74 0.0M
2024-07-15 45.80 46.00 45.56 45.85 0.0M
2024-07-12 45.50 45.80 45.50 45.75 0.0M
2024-07-11 45.45 45.48 45.19 45.27 0.1M
2024-07-10 45.03 45.24 44.77 45.20 0.0M
2024-07-09 45.23 45.37 44.92 44.92 0.1M
2024-07-08 45.30 45.45 45.07 45.07 0.2M
2024-07-05 44.93 45.13 44.81 45.09 0.0M
2024-07-03 45.09 45.19 44.97 44.97 0.0M
2024-07-02 44.76 44.99 44.75 44.93 0.1M
2024-07-01 45.47 45.47 44.57 44.78 0.0M
2024-06-28 45.33 45.50 45.20 45.42 0.1M
2024-06-27 45.24 45.24 44.94 45.18 0.0M
2024-06-26 45.10 45.21 44.88 45.13 0.1M
2024-06-25 44.92 45.32 44.92 45.29 0.0M
2024-06-24 44.60 44.95 44.51 44.81 0.0M
2024-06-21 44.45 44.59 44.30 44.55 0.0M
2024-06-20 44.62 44.77 44.32 44.44 0.0M
2024-06-18 44.47 44.75 44.46 44.59 0.0M
2024-06-17 43.67 44.44 43.67 44.39 0.0M
2024-06-14 43.87 43.90 43.39 43.64 0.1M
2024-06-13 44.67 44.67 44.07 44.12 0.0M
2024-06-12 44.62 44.91 44.58 44.72 0.0M
2024-06-11 44.13 44.33 43.92 44.09 0.1M
2024-06-10 44.13 44.39 44.00 44.35 0.0M
2024-06-07 44.26 44.51 44.21 44.33 0.0M
2024-06-06 44.48 44.79 44.43 44.44 0.0M
2024-06-05 44.40 44.73 44.08 44.66 0.0M
2024-06-04 44.20 44.60 44.11 44.16 0.0M
2024-06-03 44.43 44.52 43.96 44.44 0.0M
2024-05-31 43.72 44.05 43.50 44.04 0.1M
2024-05-30 43.55 43.70 43.38 43.64 0.0M
2024-05-29 43.46 43.64 43.39 43.57 0.1M
2024-05-28 44.19 44.20 43.80 43.96 0.3M
2024-05-24 43.96 44.25 43.92 44.21 0.1M
2024-05-23 44.65 44.65 43.66 43.79 0.1M
2024-05-22 44.92 45.02 44.53 44.69 0.1M
2024-05-21 45.06 45.12 44.94 45.02 0.1M
2024-05-20 44.97 45.22 44.97 45.18 0.0M
2024-05-17 45.04 45.27 44.96 44.96 0.0M
2024-05-16 45.10 45.23 45.02 45.10 0.1M
2024-05-15 45.27 45.27 44.92 45.10 0.1M
2024-05-14 45.08 45.25 44.85 45.00 0.0M
2024-05-13 45.02 45.14 44.81 44.81 0.0M
2024-05-10 45.12 45.12 44.73 44.84 0.0M
2024-05-09 44.64 44.98 44.32 44.97 0.1M
2024-05-08 44.61 44.80 44.52 44.73 0.1M
2024-05-07 45.35 45.61 45.26 45.26 0.1M
2024-05-06 45.13 45.54 45.13 45.52 0.2M
2024-05-03 45.22 45.58 44.84 44.84 0.0M
2024-05-02 44.67 44.79 44.01 44.75 0.0M
2024-05-01 44.14 45.01 44.00 44.46 0.2M
2024-04-30 44.83 44.87 44.22 44.22 0.0M
2024-04-29 44.96 45.14 44.87 45.12 0.0M
2024-04-26 44.77 44.95 44.58 44.83 0.0M
2024-04-25 44.26 44.81 44.19 44.67 0.0M
2024-04-24 44.84 45.05 44.54 44.71 0.0M
2024-04-23 44.05 44.96 44.05 44.78 0.1M
2024-04-22 43.69 44.23 43.43 44.07 0.0M
2024-04-19 43.38 43.83 43.17 43.49 0.1M
2024-04-18 43.57 44.01 43.36 43.39 0.0M
2024-04-17 44.04 44.13 43.26 43.41 0.1M
2024-04-16 43.56 43.74 43.35 43.61 0.1M
2024-04-15 44.79 45.23 43.92 43.99 0.0M
2024-04-12 45.12 45.17 44.45 44.51 0.0M
2024-04-11 45.21 45.70 44.96 45.58 0.1M
2024-04-10 44.89 45.39 44.89 45.14 0.0M
2024-04-09 45.77 45.77 45.18 45.61 0.0M
2024-04-08 45.81 46.01 45.65 45.65 0.1M
2024-04-05 45.34 45.82 45.34 45.73 0.0M
2024-04-04 46.41 46.54 45.23 45.23 0.0M
2024-04-03 45.53 46.31 45.53 46.24 0.0M
2024-04-02 45.63 45.63 45.34 45.59 0.0M
2024-04-01 46.29 46.36 46.08 46.12 0.0M
2024-03-28 46.36 46.40 46.12 46.18 0.0M
2024-03-27 45.72 46.28 45.72 46.28 0.0M
2024-03-26 45.63 45.77 45.54 45.58 0.0M
2024-03-25 45.56 45.67 45.42 45.42 0.0M
2024-03-22 45.78 45.78 45.48 45.58 0.0M
2024-03-21 45.81 45.94 45.75 45.81 0.0M
2024-03-20 44.69 45.77 44.69 45.71 0.2M
2024-03-19 44.42 44.78 44.33 44.75 0.0M
2024-03-18 44.74 44.77 44.52 44.55 0.0M
2024-03-15 44.80 45.03 44.70 44.70 0.0M
2024-03-14 45.26 45.35 44.72 44.94 0.2M
2024-03-13 44.99 45.32 44.99 45.24 0.0M
2024-03-12 44.88 45.08 44.75 45.04 0.0M
2024-03-11 44.51 44.82 44.42 44.74 0.0M
2024-03-08 44.79 45.08 44.33 44.60 0.0M
2024-03-07 44.58 44.86 44.58 44.76 0.1M
2024-03-06 44.34 44.51 44.22 44.32 0.1M
2024-03-05 44.14 44.29 44.01 44.12 0.1M
2024-03-04 44.68 44.68 44.28 44.32 0.1M
2024-03-01 44.28 44.68 44.00 44.55 0.1M
2024-02-29 43.87 44.34 43.87 44.28 0.0M
2024-02-28 43.33 43.80 43.33 43.58 0.0M
2024-02-27 43.59 43.90 43.56 43.82 0.0M
2024-02-26 43.45 43.63 43.33 43.35 0.0M
2024-02-23 43.45 43.67 43.28 43.50 0.1M
2024-02-22 43.38 43.76 43.24 43.60 0.1M
2024-02-21 42.91 42.91 42.46 42.62 0.8M
2024-02-20 43.12 43.24 42.85 43.15 0.1M
2024-02-16 43.42 43.74 43.19 43.46 0.3M
2024-02-15 43.17 44.12 43.17 44.12 0.1M
2024-02-14 42.65 43.00 42.41 42.94 0.0M
2024-02-13 42.24 42.55 42.05 42.35 0.0M
2024-02-12 42.41 43.24 42.41 42.99 0.1M
2024-02-09 42.60 42.65 42.37 42.57 0.1M
2024-02-08 42.53 42.99 42.51 42.83 0.1M
2024-02-07 42.53 42.57 42.14 42.30 0.0M
2024-02-06 42.06 42.46 42.06 42.32 0.0M
2024-02-05 42.22 42.22 41.77 42.06 0.1M
2024-02-02 42.27 42.69 42.07 42.46 0.2M
2024-02-01 42.06 42.56 41.71 42.56 0.1M
2024-01-31 42.26 42.68 41.79 41.79 0.1M
2024-01-30 42.37 42.39 42.20 42.21 0.0M
2024-01-29 42.00 42.59 42.00 42.59 0.0M
2024-01-26 42.01 42.23 41.86 42.10 0.1M
2024-01-25 41.79 42.00 41.63 41.91 0.0M
2024-01-24 41.84 41.84 41.27 41.32 0.1M
2024-01-23 41.36 41.63 41.28 41.46 0.1M
2024-01-22 41.21 41.50 40.90 41.08 0.1M
2024-01-19 40.86 41.03 40.41 41.00 0.1M
2024-01-18 40.25 40.71 40.15 40.66 0.1M
2024-01-17 39.64 40.02 39.61 39.99 0.0M
2024-01-16 40.00 40.19 39.89 40.13 0.0M
2024-01-12 40.65 40.82 40.21 40.30 0.0M
2024-01-11 40.73 40.73 40.21 40.65 0.0M
2024-01-10 40.69 40.99 40.66 40.85 0.0M
2024-01-09 40.72 40.97 40.67 40.75 0.0M
2024-01-08 40.69 41.17 40.56 41.10 0.0M
2024-01-05 40.17 40.87 40.17 40.56 0.1M
2024-01-04 40.20 40.68 40.20 40.38 0.0M
2024-01-03 40.81 40.84 40.18 40.22 0.1M
2024-01-02 41.54 41.61 41.02 41.24 0.2M