Invesco Managed Futures Strategy ETF (IMF)

IMF
🏛️ アメリカ →
44.22
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 44.22 44.22 44.22 44.22 0.0M
2025-09-25 44.01 44.01 44.01 44.01 0.0M
2025-09-24 44.25 44.25 44.03 44.03 0.0M
2025-09-23 44.21 44.21 44.21 44.21 0.0M
2025-09-22 44.18 44.18 44.18 44.18 0.0M
2025-09-19 44.23 44.23 44.01 44.01 0.0M
2025-09-18 44.00 44.00 44.00 44.00 0.0M
2025-09-17 44.15 44.15 44.13 44.13 0.0M
2025-09-16 44.15 44.15 44.15 44.15 0.0M
2025-09-15 44.20 44.20 44.20 44.20 0.0M
2025-09-12 43.82 44.12 43.82 44.12 0.0M
2025-09-11 44.20 44.20 44.20 44.20 0.0M
2025-09-10 44.00 44.00 44.00 44.00 0.0M
2025-09-09 43.80 43.80 43.80 43.80 0.0M
2025-09-08 43.74 43.74 43.74 43.74 0.0M
2025-09-05 43.64 43.64 43.64 43.64 0.0M
2025-09-04 43.77 43.77 43.77 43.77 0.0M
2025-09-03 43.78 43.78 43.78 43.78 0.0M
2025-09-02 43.68 43.78 43.68 43.78 0.1M
2025-08-29 43.88 43.90 43.72 43.72 0.0M
2025-08-28 43.89 43.89 43.89 43.89 0.0M
2025-08-27 43.98 44.03 43.60 43.86 0.0M
2025-08-26 43.99 43.99 43.99 43.99 0.0M
2025-08-25 43.93 44.09 43.93 44.02 0.0M
2025-08-22 44.18 44.18 44.18 44.18 0.0M
2025-08-21 43.83 43.83 43.83 43.83 0.0M
2025-08-20 43.73 43.96 43.73 43.96 0.0M
2025-08-19 43.75 43.87 43.75 43.87 0.0M
2025-08-18 43.71 44.18 43.71 44.06 0.0M
2025-08-15 43.69 43.90 43.69 43.90 0.0M
2025-08-14 43.77 43.77 43.77 43.77 0.0M
2025-08-13 43.82 43.82 43.65 43.79 0.0M
2025-08-12 43.74 43.74 43.74 43.74 0.0M
2025-08-11 43.14 43.30 43.14 43.30 0.0M
2025-08-08 43.62 43.62 43.51 43.51 0.0M
2025-08-07 43.31 43.31 43.31 43.31 0.0M
2025-08-06 43.16 43.16 43.16 43.16 0.0M
2025-08-05 42.80 43.12 42.80 43.12 0.0M
2025-08-04 43.03 43.03 43.03 43.03 0.0M
2025-08-01 42.96 43.02 42.82 42.82 0.1M
2025-07-31 43.60 43.60 43.30 43.30 0.0M
2025-07-30 43.56 43.72 43.56 43.72 0.0M
2025-07-29 43.70 43.70 43.70 43.70 0.0M
2025-07-28 43.59 43.59 43.59 43.59 0.0M
2025-07-25 43.66 43.66 43.66 43.66 0.0M
2025-07-24 43.81 43.81 43.81 43.81 0.0M
2025-07-23 43.98 43.98 43.98 43.98 0.0M
2025-07-22 43.66 43.66 43.66 43.66 0.0M
2025-07-21 43.59 43.59 43.59 43.59 0.0M
2025-07-18 43.58 43.58 43.58 43.58 0.0M
2025-07-17 43.65 43.65 43.65 43.65 0.0M
2025-07-16 43.50 43.50 43.50 43.50 0.0M
2025-07-15 43.50 43.50 43.50 43.50 0.0M
2025-07-14 43.52 43.52 43.52 43.52 0.0M
2025-07-11 43.70 43.70 43.70 43.70 0.0M
2025-07-10 43.65 43.67 43.65 43.67 0.0M
2025-07-09 43.59 43.59 43.59 43.59 0.0M
2025-07-08 43.35 43.35 43.35 43.35 0.0M
2025-07-07 43.15 43.15 43.15 43.15 0.0M
2025-07-03 43.39 43.39 43.39 43.39 0.0M
2025-07-02 43.39 43.39 43.39 43.39 0.0M
2025-07-01 43.48 43.48 43.48 43.48 0.0M
2025-06-30 43.26 43.60 43.26 43.60 0.0M
2025-06-27 43.50 43.50 43.30 43.30 0.0M
2025-06-26 43.53 43.53 43.53 43.53 0.0M
2025-06-25 43.07 43.07 43.07 43.07 0.0M
2025-06-24 43.19 43.19 43.19 43.19 0.0M
2025-06-23 43.01 43.01 43.01 43.01 0.0M
2025-06-20 43.18 43.18 43.18 43.18 0.0M
2025-06-18 43.23 43.23 43.23 43.23 0.0M
2025-06-17 43.64 43.64 43.24 43.24 0.0M
2025-06-16 44.02 44.02 44.02 44.02 0.0M
2025-06-13 43.66 43.66 43.66 43.66 0.0M
2025-06-12 43.44 44.07 43.44 44.07 0.1M
2025-06-11 44.10 44.10 44.10 44.10 0.0M
2025-06-10 44.38 44.38 44.20 44.25 0.0M
2025-06-09 44.32 44.43 44.32 44.32 0.0M
2025-06-06 44.09 44.09 44.09 44.09 0.0M
2025-06-05 44.07 44.07 44.07 44.07 0.0M
2025-06-04 44.12 44.12 44.12 44.12 0.0M
2025-06-03 43.92 43.92 43.92 43.92 0.0M
2025-06-02 43.91 44.35 43.91 44.35 0.2M
2025-05-30 44.05 44.05 44.02 44.02 0.0M
2025-05-29 44.12 44.12 44.12 44.12 0.0M
2025-05-28 44.00 44.08 44.00 44.08 0.0M
2025-05-27 44.00 44.15 44.00 44.03 0.0M
2025-05-23 44.15 44.15 44.15 44.15 0.0M
2025-05-22 44.01 44.01 44.01 44.01 0.0M
2025-05-21 44.21 44.21 44.21 44.21 0.0M
2025-05-20 43.99 43.99 43.99 43.99 0.0M
2025-05-19 43.81 43.81 43.81 43.81 0.0M
2025-05-16 43.64 43.64 43.64 43.64 0.0M
2025-05-15 43.81 43.81 43.67 43.67 0.0M
2025-05-14 43.92 43.98 43.64 43.64 0.0M
2025-05-13 43.98 43.98 43.98 43.98 0.0M
2025-05-12 43.35 43.42 43.34 43.42 0.0M
2025-05-09 43.89 43.89 43.89 43.89 0.0M
2025-05-08 43.64 43.64 43.51 43.51 0.0M
2025-05-07 43.85 43.85 43.85 43.85 0.0M
2025-05-06 44.14 44.14 44.14 44.14 0.0M
2025-05-05 43.88 43.88 43.88 43.88 0.0M
2025-05-02 43.56 43.56 43.56 43.56 0.0M
2025-05-01 43.14 43.14 43.14 43.14 0.0M
2025-04-30 43.55 43.55 43.48 43.48 0.0M
2025-04-29 43.35 43.35 43.35 43.35 0.0M
2025-04-28 43.36 43.50 43.36 43.50 0.0M
2025-04-25 43.33 43.33 43.15 43.15 0.0M
2025-04-24 43.42 43.42 43.31 43.31 0.0M
2025-04-23 43.59 43.59 43.59 43.59 0.4M
2025-04-22 43.51 43.51 43.51 43.51 0.0M
2025-04-21 44.29 44.32 44.12 44.12 0.0M
2025-04-16 43.64 43.64 43.59 43.59 0.0M
2025-04-15 43.62 43.64 43.62 43.64 0.0M
2025-04-11 43.86 43.86 43.86 43.86 0.0M
2025-04-10 44.52 44.52 44.52 44.52 0.0M
2025-04-09 44.43 45.86 44.36 45.85 0.0M
2025-04-08 43.99 43.99 43.99 43.99 0.0M
2025-04-07 44.93 46.31 44.93 45.03 0.0M
2025-04-04 46.88 46.90 46.60 46.74 0.0M
2025-04-03 47.40 47.84 47.40 47.81 0.0M
2025-04-02 48.75 48.75 48.75 48.75 0.0M
2025-04-01 48.92 48.92 48.83 48.83 0.2M
2025-03-31 49.20 49.20 49.20 49.20 0.0M
2025-03-28 49.40 49.40 49.40 49.40 0.0M
2025-03-27 50.01 50.01 50.01 50.01 0.0M
2025-03-26 49.90 49.92 49.90 49.92 0.0M
2025-03-25 50.18 50.18 50.18 50.18 0.0M
2025-03-24 49.93 49.93 49.93 49.93 0.0M
2025-03-21 49.82 49.98 49.82 49.98 0.0M
2025-03-20 50.23 50.23 50.23 50.23 0.0M
2025-03-19 50.55 51.04 49.86 50.43 0.0M