Invesco Ltd (I1VZ34)

I1VZ34
🏛️ ブラジル →
121.44
最終更新: 2025-09-29
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
2021-12-20 122.34 122.34 122.34 122.34 0.0M
2021-12-16 129.32 129.32 128.80 128.97 0.0M
2021-12-14 128.40 128.40 128.40 128.40 0.0M
2021-12-13 128.52 128.52 128.40 128.40 0.0M
2021-12-08 129.46 131.70 129.46 131.70 0.0M
2021-11-26 129.46 129.46 129.46 129.46 0.0M
2021-11-25 135.30 135.30 135.30 135.30 0.0M
2021-11-23 136.94 136.94 136.94 136.94 0.0M
2021-11-16 142.61 142.61 142.61 142.61 0.0M
2021-11-12 143.98 143.98 142.61 142.61 0.0M
2021-11-09 143.95 143.95 143.95 143.95 0.0M
2021-11-05 143.35 143.35 143.35 143.35 0.0M
2021-11-03 149.19 149.19 149.19 149.19 0.0M
2021-11-01 148.41 148.41 148.41 148.41 0.0M
2021-10-28 142.40 144.20 142.40 144.20 0.0M
2021-10-26 143.75 143.75 143.75 143.75 0.0M
2021-10-25 138.04 138.04 138.04 138.04 0.0M
2021-10-21 141.12 141.12 141.12 141.12 0.0M
2021-10-18 136.22 136.22 136.00 136.00 0.0M
2021-10-15 137.15 137.15 137.15 137.15 0.0M
2021-10-14 137.15 137.15 137.15 137.15 0.0M
2021-10-11 138.00 138.00 138.00 138.00 0.0M
2021-10-06 138.00 138.00 138.00 138.00 0.0M
2021-10-01 131.00 131.00 131.00 131.00 0.0M
2021-09-29 133.27 133.27 133.27 133.27 0.0M
2021-09-27 135.80 137.05 135.04 137.05 0.0M
2021-09-22 128.70 128.70 128.70 128.70 0.0M
2021-09-21 124.10 124.82 124.10 124.82 0.0M
2021-09-20 134.25 134.25 132.29 132.29 0.0M
2021-09-14 131.20 131.20 131.20 131.20 0.0M
2021-09-13 131.00 131.00 131.00 131.00 0.0M
2021-09-10 130.52 130.52 130.52 130.52 0.0M
2021-09-09 129.90 129.90 129.80 129.80 0.0M
2021-09-02 131.44 131.44 131.44 131.44 0.0M
2021-08-30 132.28 132.28 131.44 131.44 0.0M
2021-08-24 131.52 131.52 131.52 131.52 0.0M
2021-08-19 125.89 125.89 125.89 125.89 0.0M
2021-08-18 128.83 128.83 128.83 128.83 0.0M
2021-08-16 130.20 130.20 130.20 130.20 0.0M
2021-08-13 130.50 130.50 130.20 130.20 0.0M
2021-08-12 132.10 132.10 132.10 132.10 0.0M
2021-08-04 125.80 125.80 125.80 125.80 0.0M
2021-08-02 126.55 126.55 126.55 126.55 0.0M
2021-07-28 123.97 123.97 123.97 123.97 0.0M
2021-07-27 121.70 121.70 121.70 121.70 0.0M
2021-07-26 128.67 128.67 128.67 128.67 0.0M
2021-07-21 134.94 134.94 134.94 134.94 0.0M
2021-07-19 127.20 127.20 127.20 127.20 0.0M
2021-07-14 132.51 132.51 132.28 132.28 0.0M
2021-07-12 138.69 138.69 138.69 138.69 0.0M
2021-07-08 132.84 132.84 132.84 132.84 0.0M
2021-07-07 136.82 137.48 136.82 137.48 0.0M
2021-06-30 133.64 133.64 133.64 133.64 0.0M
2021-06-29 133.26 133.26 131.60 131.60 0.0M
2021-06-24 131.60 131.60 131.60 131.60 0.0M
2021-06-22 132.73 132.73 132.73 132.73 0.0M
2021-06-18 133.14 133.14 133.14 133.14 0.0M
2021-06-17 139.80 139.80 139.80 139.80 0.0M
2021-06-14 146.90 146.90 146.90 146.90 0.0M
2021-06-10 147.00 147.00 147.00 147.00 0.0M
2021-06-04 148.05 148.05 147.15 147.15 0.0M
2021-06-02 144.06 144.06 144.06 144.06 0.0M
2021-05-31 147.36 148.34 147.36 148.34 0.0M
2021-05-24 143.37 143.37 143.37 143.37 0.0M
2021-05-21 144.00 144.00 143.92 143.92 0.0M
2021-05-14 146.00 147.75 146.00 147.75 0.0M
2021-05-10 147.51 149.00 147.51 149.00 0.0M
2021-05-06 146.00 146.00 146.00 146.00 0.0M
2021-05-05 149.00 150.00 148.75 148.75 0.0M
2021-05-04 148.00 148.00 148.00 148.00 0.0M
2021-04-30 147.00 147.00 147.00 147.00 0.0M
2021-04-27 143.00 143.00 143.00 143.00 0.0M
2021-04-26 149.38 149.38 149.38 149.38 0.0M
2021-04-19 149.38 149.38 149.38 149.38 0.0M
2021-04-16 152.06 152.06 148.00 148.00 0.0M
2021-04-13 148.50 148.50 148.50 148.50 0.0M
2021-04-07 146.00 146.00 145.78 145.78 0.0M
2021-04-06 146.40 146.40 146.40 146.40 0.0M
2021-04-05 147.50 147.50 147.50 147.50 0.0M
2021-03-26 139.40 139.40 139.40 139.40 0.0M
2021-03-25 131.47 131.47 131.47 131.47 0.0M
2021-03-24 131.55 132.60 131.55 131.65 0.0M
2021-03-23 135.68 135.68 135.68 135.68 0.0M
2021-03-19 139.80 140.00 139.80 140.00 0.0M
2021-03-18 142.15 142.15 142.15 142.15 0.0M
2021-03-17 141.60 141.60 141.60 141.60 0.0M
2021-03-10 145.00 145.00 145.00 145.00 0.0M
2021-03-09 143.00 143.00 143.00 143.00 0.0M
2021-03-04 134.00 134.00 128.20 130.00 0.0M
2021-03-02 138.80 139.30 138.80 139.30 0.0M
2021-03-01 126.20 134.40 126.04 134.40 0.0M
2021-02-25 125.80 125.80 125.80 125.80 0.0M
2021-02-24 125.80 125.80 125.80 125.80 0.0M
2021-02-23 122.42 122.42 122.42 122.42 0.0M
2021-02-22 122.42 122.42 122.42 122.42 0.0M
2021-02-19 120.50 120.50 120.50 120.50 0.0M
2021-02-17 122.00 122.50 122.00 122.50 0.0M
2021-02-12 120.17 121.95 120.17 121.95 0.0M
2021-02-08 119.19 119.19 115.32 115.32 0.0M
2021-02-05 117.54 118.25 117.54 118.25 0.0M
2021-02-02 115.76 115.76 115.76 115.76 0.0M
2021-02-01 116.13 116.13 116.13 116.13 0.0M
2021-01-28 114.00 114.00 114.00 114.00 0.0M
2021-01-26 115.00 118.15 113.18 113.18 0.0M
2021-01-22 112.55 114.25 112.55 114.25 0.0M
2021-01-21 113.92 113.92 113.92 113.92 0.0M
2021-01-19 107.70 108.60 107.70 108.60 0.0M
2021-01-11 103.80 103.80 103.80 103.80 0.0M
2021-01-08 98.04 98.04 98.04 98.04 0.0M
2021-01-07 99.20 99.20 98.63 98.63 0.0M
2021-01-06 98.36 98.36 98.36 98.36 0.0M
2021-01-05 91.37 91.37 91.37 91.37 0.0M
2021-01-04 89.31 89.83 89.31 89.83 0.0M