Invesco QQQ Hedged Advantage ETF (QQHG)

QQHG
🏛️ アメリカ →
58.42
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 58.42 58.42 58.42 58.42 0.0M
2025-09-25 58.17 58.17 58.17 58.17 0.0M
2025-09-24 58.47 58.49 58.37 58.37 0.0M
2025-09-23 58.82 58.85 58.50 58.50 0.0M
2025-09-22 58.84 58.84 58.84 58.84 0.0M
2025-09-19 58.66 58.76 58.58 58.70 0.0M
2025-09-18 58.44 58.48 58.44 58.45 0.0M
2025-09-17 58.03 58.03 58.03 58.03 0.0M
2025-09-16 58.18 58.18 58.18 58.18 0.0M
2025-09-15 58.25 58.69 58.20 58.30 0.0M
2025-09-12 57.86 57.86 57.86 57.86 0.0M
2025-09-11 57.72 57.72 57.72 57.72 0.0M
2025-09-10 57.50 57.50 57.50 57.50 0.0M
2025-09-09 57.23 57.23 57.23 57.23 0.0M
2025-09-08 57.09 57.09 57.09 57.09 0.0M
2025-09-05 56.89 56.89 56.85 56.85 0.0M
2025-09-04 56.76 56.76 56.76 56.76 0.0M
2025-09-03 56.37 56.42 56.37 56.42 0.0M
2025-09-02 56.11 56.11 56.11 56.11 0.0M
2025-08-29 56.29 56.29 56.29 56.29 0.0M
2025-08-28 56.75 56.75 56.75 56.75 0.0M
2025-08-27 56.50 56.51 56.50 56.51 0.0M
2025-08-26 56.37 56.37 56.37 56.37 0.0M
2025-08-25 56.34 56.40 56.19 56.19 0.0M
2025-08-22 56.25 56.25 56.23 56.23 0.0M
2025-08-21 55.58 55.58 55.58 55.58 0.0M
2025-08-20 56.17 56.17 55.57 55.79 0.0M
2025-08-19 55.98 55.98 55.98 55.98 0.0M
2025-08-18 56.59 56.59 56.59 56.59 0.0M
2025-08-15 56.59 56.59 56.59 56.59 0.0M
2025-08-14 56.78 56.78 56.78 56.78 0.0M
2025-08-13 56.77 56.81 56.76 56.76 0.0M
2025-08-12 56.73 56.73 56.73 56.73 0.0M
2025-08-11 56.23 56.23 56.23 56.23 0.0M
2025-08-08 56.38 56.38 56.38 56.38 0.0M
2025-08-07 55.97 55.97 55.97 55.97 0.0M
2025-08-06 55.79 55.79 55.79 55.79 0.0M
2025-08-05 55.34 55.34 55.34 55.34 0.0M
2025-08-04 55.41 55.56 55.41 55.56 0.0M
2025-08-01 55.16 55.16 54.94 54.94 0.0M
2025-07-31 56.02 56.02 55.65 55.65 0.0M
2025-07-30 55.78 55.78 55.65 55.65 0.0M
2025-07-29 55.65 55.68 55.54 55.54 0.0M
2025-07-28 55.61 55.61 55.61 55.61 0.0M
2025-07-25 55.46 55.46 55.46 55.46 0.0M
2025-07-24 55.32 55.32 55.32 55.32 0.0M
2025-07-23 55.11 55.19 55.11 55.19 0.0M
2025-07-22 55.03 55.03 55.03 55.03 0.0M
2025-07-21 55.21 55.21 55.21 55.21 0.0M
2025-07-18 55.09 55.09 55.09 55.09 0.0M
2025-07-17 55.09 55.09 55.09 55.09 0.0M
2025-07-16 54.93 54.93 54.93 54.93 0.0M
2025-07-15 54.83 54.83 54.83 54.83 0.0M
2025-07-14 54.71 54.71 54.71 54.71 0.0M
2025-07-11 54.64 54.64 54.64 54.64 0.0M
2025-07-10 54.65 54.65 54.65 54.65 0.0M
2025-07-09 54.58 54.58 54.58 54.58 0.0M
2025-07-08 54.26 54.26 54.26 54.26 0.0M
2025-07-07 54.25 54.25 54.25 54.25 0.0M
2025-07-03 54.46 54.46 54.46 54.46 0.0M
2025-07-02 54.18 54.18 54.18 54.18 0.0M
2025-07-01 53.88 53.88 53.88 53.88 0.0M
2025-06-30 54.25 54.25 54.25 54.25 0.0M
2025-06-27 54.07 54.07 54.07 54.07 0.0M
2025-06-26 53.89 53.89 53.89 53.89 0.0M
2025-06-25 53.55 53.55 53.55 53.55 0.0M
2025-06-24 53.59 53.59 53.49 53.49 0.0M
2025-06-23 53.16 53.16 53.16 53.16 0.0M
2025-06-20 52.64 52.64 52.64 52.64 0.0M
2025-06-18 52.87 52.87 52.87 52.87 0.0M
2025-06-17 52.86 52.86 52.86 52.86 0.0M
2025-06-16 53.06 53.06 53.06 53.06 0.0M
2025-06-13 52.66 52.66 52.66 52.66 0.0M
2025-06-12 53.07 53.07 53.07 53.07 0.0M
2025-06-11 53.20 53.20 52.96 52.96 0.0M
2025-06-10 53.02 53.02 53.02 53.02 0.0M
2025-06-09 53.00 53.00 52.79 52.79 0.0M
2025-06-06 52.67 52.67 52.67 52.67 0.0M
2025-06-05 52.68 52.68 52.39 52.39 0.0M
2025-06-04 52.68 52.68 52.68 52.68 0.0M
2025-06-03 53.01 53.01 53.01 53.01 0.0M
2025-06-02 52.39 52.39 52.39 52.39 0.0M
2025-05-30 52.20 52.20 52.20 52.20 0.0M
2025-05-29 52.16 52.16 52.16 52.16 0.0M
2025-05-28 52.01 52.01 52.01 52.01 0.0M
2025-05-27 52.13 52.13 52.13 52.13 0.0M
2025-05-23 51.49 51.49 51.49 51.49 0.0M
2025-05-22 51.72 51.72 51.72 51.72 0.0M
2025-05-21 51.65 51.65 51.65 51.65 0.0M
2025-05-20 52.05 52.05 51.97 51.97 0.0M
2025-05-19 52.04 52.04 52.04 52.04 0.0M
2025-05-16 52.05 52.05 52.05 52.05 0.0M
2025-05-15 51.60 51.64 51.60 51.64 0.0M
2025-05-14 51.68 51.68 51.68 51.68 0.0M
2025-05-13 51.64 51.76 51.50 51.50 0.0M
2025-05-12 51.02 51.02 51.02 51.02 0.0M
2025-05-09 50.29 50.30 50.03 50.03 0.0M
2025-05-08 50.07 50.07 50.07 50.07 0.0M
2025-05-07 49.88 49.88 49.88 49.88 0.0M