Invesco MSCI Sustainable Future ETF (ERTH)

ERTH
🏛️ アメリカ →
46.98
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 47.03 47.05 46.72 46.98 0.0M
2025-09-25 47.01 47.09 46.73 46.96 0.0M
2025-09-24 46.81 47.09 46.77 46.86 0.0M
2025-09-23 47.20 47.20 46.82 46.82 0.0M
2025-09-22 46.63 47.22 46.63 47.16 0.0M
2025-09-19 47.13 47.13 46.99 47.08 0.0M
2025-09-18 46.55 47.16 46.55 47.14 0.0M
2025-09-17 47.11 47.49 46.83 47.06 0.0M
2025-09-16 46.59 46.99 46.17 46.95 0.0M
2025-09-15 46.12 46.76 46.12 46.72 0.0M
2025-09-12 45.89 46.02 45.83 45.98 0.0M
2025-09-11 45.49 46.10 45.49 46.04 0.0M
2025-09-10 45.26 45.46 45.26 45.41 0.0M
2025-09-09 45.40 45.42 45.00 45.26 0.0M
2025-09-08 45.61 45.62 45.56 45.62 0.0M
2025-09-05 45.23 45.56 45.23 45.55 0.0M
2025-09-04 44.62 44.80 44.55 44.79 0.0M
2025-09-03 44.60 44.85 44.60 44.80 0.0M
2025-09-02 44.34 44.70 44.34 44.70 0.0M
2025-08-29 45.60 45.60 45.15 45.19 0.0M
2025-08-28 45.45 45.65 45.45 45.65 0.0M
2025-08-27 45.47 45.53 45.43 45.50 0.0M
2025-08-26 45.84 46.03 45.84 45.99 0.0M
2025-08-25 46.13 46.13 45.85 45.85 0.0M
2025-08-22 45.77 46.27 45.76 46.27 0.0M
2025-08-21 44.64 44.79 44.49 44.60 0.0M
2025-08-20 44.78 44.93 44.75 44.93 0.0M
2025-08-19 45.27 45.44 45.04 45.16 0.0M
2025-08-18 44.79 45.27 44.79 45.27 0.0M
2025-08-15 44.10 44.64 44.10 44.57 0.0M
2025-08-14 44.14 44.14 43.68 43.93 0.0M
2025-08-13 44.34 44.60 44.33 44.60 0.0M
2025-08-12 43.93 44.22 43.89 44.22 0.0M
2025-08-11 43.94 44.10 43.85 43.85 0.0M
2025-08-08 44.01 44.10 43.97 43.97 0.0M
2025-08-07 43.57 43.89 43.57 43.89 0.0M
2025-08-06 43.39 43.40 43.27 43.36 0.0M
2025-08-05 43.40 43.55 43.22 43.43 0.0M
2025-08-04 43.22 43.38 43.22 43.33 0.0M
2025-08-01 42.98 42.98 42.98 42.98 0.0M
2025-07-31 43.49 43.49 43.14 43.22 0.0M
2025-07-30 44.03 44.06 43.65 43.76 0.0M
2025-07-29 44.91 44.91 44.35 44.36 0.0M
2025-07-28 44.81 44.87 44.65 44.73 0.0M
2025-07-25 44.79 45.05 44.79 45.05 0.0M
2025-07-24 45.30 45.30 45.08 45.08 0.0M
2025-07-23 45.36 45.44 45.20 45.43 0.0M
2025-07-22 44.74 45.26 44.69 45.23 0.0M
2025-07-21 44.44 44.76 44.44 44.49 0.0M
2025-07-18 44.28 44.37 44.26 44.36 0.0M
2025-07-17 43.52 43.96 43.52 43.92 0.0M
2025-07-16 43.33 43.44 43.18 43.44 0.0M
2025-07-15 43.64 43.69 43.47 43.52 0.0M
2025-07-14 43.11 43.24 43.07 43.24 0.0M
2025-07-11 43.26 43.31 43.12 43.26 0.0M
2025-07-10 43.16 43.44 43.16 43.40 0.0M
2025-07-09 42.99 43.21 42.99 43.21 0.0M
2025-07-08 42.73 43.01 42.73 42.94 0.0M
2025-07-07 43.27 43.27 42.86 42.91 0.0M
2025-07-03 43.30 43.80 43.30 43.71 0.0M
2025-07-02 42.53 43.01 42.53 43.01 0.0M
2025-07-01 42.22 42.78 42.19 42.52 0.0M
2025-06-30 42.30 42.53 42.27 42.48 0.0M
2025-06-27 42.65 42.65 42.22 42.48 0.0M
2025-06-26 42.53 42.76 42.51 42.66 0.0M
2025-06-25 42.62 42.62 42.31 42.41 0.0M
2025-06-24 42.46 42.77 42.46 42.66 0.0M
2025-06-23 41.48 42.05 41.48 42.05 0.0M
2025-06-20 42.05 42.05 41.71 41.71 0.0M
2025-06-18 42.22 42.22 41.98 41.98 0.0M
2025-06-17 42.45 42.50 41.88 42.02 0.0M
2025-06-16 43.20 43.48 43.20 43.25 0.0M
2025-06-13 42.65 42.92 42.60 42.75 0.0M
2025-06-12 43.25 43.33 43.20 43.26 0.0M
2025-06-11 43.51 43.66 43.33 43.33 0.0M
2025-06-10 42.89 43.19 42.89 43.19 0.0M
2025-06-09 42.65 42.78 42.60 42.72 0.0M
2025-06-06 42.22 42.55 42.22 42.51 0.0M
2025-06-05 42.48 42.52 42.10 42.33 0.0M
2025-06-04 42.29 42.44 42.29 42.42 0.0M
2025-06-03 41.74 42.27 41.74 42.18 0.0M
2025-06-02 41.67 41.70 41.30 41.70 0.0M
2025-05-30 41.75 41.95 41.64 41.84 0.0M
2025-05-29 41.51 42.37 41.51 42.17 0.3M
2025-05-28 41.99 42.01 41.76 41.79 0.0M
2025-05-27 42.00 42.17 41.94 42.10 0.0M
2025-05-23 42.05 42.27 42.04 42.14 0.0M
2025-05-22 42.30 42.30 41.90 42.03 0.0M
2025-05-21 43.08 43.26 42.64 42.76 0.0M
2025-05-20 43.18 43.21 42.96 43.03 0.0M
2025-05-19 42.70 42.83 42.52 42.83 0.0M
2025-05-16 43.12 43.15 42.98 43.15 0.0M
2025-05-15 42.80 42.95 42.69 42.95 0.0M
2025-05-14 42.84 43.00 42.84 42.92 0.0M
2025-05-13 42.38 42.79 42.38 42.79 0.0M
2025-05-12 41.99 42.14 41.87 42.02 0.0M
2025-05-09 40.58 40.84 40.58 40.78 0.0M
2025-05-08 40.18 40.54 40.07 40.40 0.0M
2025-05-07 39.92 39.99 39.80 39.90 0.0M
2025-05-06 39.89 40.42 39.89 40.13 0.0M
2025-05-05 40.15 40.38 39.92 40.02 0.0M
2025-05-02 40.02 40.29 39.93 40.11 0.0M
2025-05-01 39.29 39.54 39.29 39.30 0.0M
2025-04-30 39.16 39.30 38.61 39.30 0.0M
2025-04-29 39.44 39.68 39.35 39.54 0.0M
2025-04-28 39.48 39.76 39.33 39.76 0.0M
2025-04-25 39.04 39.59 39.03 39.59 0.0M
2025-04-24 39.05 39.30 39.05 39.22 0.0M
2025-04-23 38.88 39.01 38.68 38.75 0.0M
2025-04-22 37.76 38.51 37.76 38.25 0.0M
2025-04-21 37.47 37.47 36.79 37.10 0.0M
2025-04-17 37.70 37.80 37.41 37.66 0.0M
2025-04-16 37.58 37.90 37.08 37.42 0.0M
2025-04-15 38.02 38.02 37.81 38.00 0.0M
2025-04-14 37.89 38.26 37.81 38.14 0.0M
2025-04-11 36.76 37.61 36.63 37.61 0.0M
2025-04-10 36.69 36.70 35.89 36.39 0.0M
2025-04-09 34.46 37.17 34.46 37.17 0.0M
2025-04-08 36.13 36.30 34.06 34.29 0.0M
2025-04-07 34.93 36.70 34.60 35.19 0.0M
2025-04-04 37.05 37.05 35.96 36.48 0.0M
2025-04-03 38.53 38.57 38.38 38.38 0.0M
2025-04-02 38.64 39.36 38.64 39.31 0.0M
2025-04-01 38.78 39.08 38.53 39.01 0.0M
2025-03-31 38.52 38.87 38.33 38.84 0.0M
2025-03-28 39.42 39.43 39.00 39.11 0.0M
2025-03-27 39.58 39.88 39.55 39.70 0.0M
2025-03-26 39.90 39.90 39.52 39.60 0.0M
2025-03-25 40.03 40.25 40.03 40.07 0.0M
2025-03-24 40.12 40.44 40.12 40.20 0.0M
2025-03-21 39.70 39.98 39.70 39.89 0.0M
2025-03-20 40.38 40.68 40.33 40.43 0.0M
2025-03-19 40.72 41.17 40.72 40.92 0.0M
2025-03-18 40.78 40.78 40.49 40.50 0.0M
2025-03-17 40.23 40.87 40.23 40.71 0.0M
2025-03-14 39.97 40.31 39.97 40.28 0.0M
2025-03-13 39.79 39.84 39.46 39.57 0.0M
2025-03-12 40.13 40.15 39.75 39.98 0.0M
2025-03-11 39.93 40.21 39.65 40.02 0.0M
2025-03-10 39.81 39.92 39.28 39.35 0.0M
2025-03-07 39.79 40.39 39.74 40.36 0.0M
2025-03-06 40.02 40.15 39.72 39.84 0.0M
2025-03-05 39.66 40.15 39.66 40.10 0.0M
2025-03-04 38.55 39.50 38.29 39.06 0.0M
2025-03-03 39.93 39.93 38.85 39.00 0.0M
2025-02-28 39.93 40.14 39.63 40.14 0.0M
2025-02-27 40.56 41.00 40.29 40.30 0.0M
2025-02-26 41.21 41.65 41.12 41.14 0.0M
2025-02-25 41.00 41.00 40.59 40.76 0.0M
2025-02-24 40.98 40.98 40.48 40.60 0.0M
2025-02-21 41.81 41.91 41.01 41.06 0.0M
2025-02-20 41.53 41.53 41.18 41.53 0.0M
2025-02-19 41.38 41.58 41.22 41.24 0.0M
2025-02-18 41.21 41.32 41.07 41.27 0.0M
2025-02-14 41.15 41.24 41.02 41.15 0.0M
2025-02-13 40.19 40.78 40.19 40.70 0.0M
2025-02-12 39.88 40.22 39.88 40.12 0.0M
2025-02-11 40.30 40.46 40.09 40.15 0.0M
2025-02-10 40.69 40.71 40.53 40.58 0.0M
2025-02-07 40.96 41.04 40.40 40.52 0.0M
2025-02-06 40.52 40.87 40.48 40.80 0.0M
2025-02-05 40.36 40.45 40.20 40.24 0.0M
2025-02-04 39.82 40.39 39.82 40.21 0.0M
2025-02-03 39.10 39.74 39.10 39.61 0.0M
2025-01-31 40.47 40.75 40.04 40.11 0.0M
2025-01-30 40.22 40.69 40.16 40.50 0.0M
2025-01-29 40.05 40.14 39.76 39.83 0.0M
2025-01-28 40.05 40.05 39.42 39.87 0.0M
2025-01-27 40.23 40.32 39.73 40.01 0.0M
2025-01-24 40.76 40.89 40.52 40.60 0.0M
2025-01-23 40.26 40.67 40.09 40.62 0.0M
2025-01-22 40.80 40.80 40.34 40.39 0.0M
2025-01-21 41.13 41.13 40.83 41.08 0.0M
2025-01-17 40.81 41.08 40.81 40.89 0.0M
2025-01-16 40.49 40.62 40.49 40.62 0.0M
2025-01-15 40.62 40.66 40.41 40.49 0.0M
2025-01-14 39.92 39.96 39.59 39.75 0.0M
2025-01-13 39.24 39.36 38.95 39.36 0.0M
2025-01-10 39.70 39.90 39.42 39.72 0.1M
2025-01-08 40.80 40.80 40.31 40.57 0.0M
2025-01-07 41.73 42.07 41.11 41.23 0.0M
2025-01-06 41.77 42.03 41.54 41.54 0.0M
2025-01-03 40.72 41.49 40.72 41.46 0.0M
2025-01-02 40.63 40.91 40.41 40.62 0.0M