Invesco RAFI Emerging Markets ETF (PXH)

PXH
🏛️ アメリカ →
25.14
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
2021-12-31 21.95 22.00 21.86 21.89 0.3M
2021-12-30 21.75 21.96 21.75 21.89 0.3M
2021-12-29 21.93 21.93 21.75 21.83 0.4M
2021-12-28 21.89 21.99 21.89 21.92 0.2M
2021-12-27 21.77 21.96 21.77 21.96 0.3M
2021-12-23 21.68 21.85 21.67 21.78 0.2M
2021-12-22 21.50 21.65 21.46 21.64 0.3M
2021-12-21 21.33 21.51 21.33 21.51 0.5M
2021-12-20 21.16 21.28 21.04 21.24 1.0M
2021-12-17 22.00 22.01 21.88 21.94 0.5M
2021-12-16 22.17 22.24 22.07 22.16 0.4M
2021-12-15 21.88 22.00 21.73 21.98 0.8M
2021-12-14 21.91 22.02 21.85 21.94 1.2M
2021-12-13 22.14 22.15 21.93 21.97 1.5M
2021-12-10 22.35 22.35 22.25 22.33 0.2M
2021-12-09 22.42 22.42 22.27 22.31 0.3M
2021-12-08 22.40 22.45 22.34 22.43 0.2M
2021-12-07 22.25 22.38 22.24 22.36 0.3M
2021-12-06 22.06 22.10 21.80 22.05 0.2M
2021-12-03 22.13 22.16 21.87 21.99 0.4M
2021-12-02 21.89 22.14 21.89 22.05 0.7M
2021-12-01 21.93 22.07 21.60 21.64 0.3M
2021-11-30 21.54 21.67 21.37 21.52 0.5M
2021-11-29 21.68 21.68 21.53 21.59 0.6M
2021-11-26 21.50 21.56 21.30 21.53 1.7M
2021-11-24 22.03 22.15 22.01 22.11 0.2M
2021-11-23 22.02 22.18 21.96 22.16 0.2M
2021-11-22 22.07 22.13 21.91 21.92 0.3M
2021-11-19 22.29 22.32 22.17 22.18 0.2M
2021-11-18 22.39 22.39 22.23 22.27 0.3M
2021-11-17 22.58 22.64 22.50 22.56 0.2M
2021-11-16 22.62 22.66 22.53 22.59 0.2M
2021-11-15 22.76 22.80 22.71 22.75 0.1M
2021-11-12 22.72 22.76 22.70 22.72 0.1M
2021-11-11 22.77 22.91 22.76 22.85 0.4M
2021-11-10 22.68 22.74 22.46 22.49 0.2M
2021-11-09 22.70 22.74 22.58 22.62 0.2M
2021-11-08 22.55 22.69 22.55 22.67 0.1M
2021-11-05 22.39 22.48 22.37 22.43 0.2M
2021-11-04 22.55 22.55 22.31 22.34 0.3M
2021-11-03 22.30 22.52 22.27 22.49 0.2M
2021-11-02 22.50 22.50 22.32 22.38 0.2M
2021-11-01 22.43 22.61 22.43 22.61 0.1M
2021-10-29 22.43 22.45 22.30 22.34 0.7M
2021-10-28 22.67 22.72 22.62 22.70 0.4M
2021-10-27 22.85 22.93 22.78 22.79 0.2M
2021-10-26 23.12 23.20 22.92 22.95 1.7M
2021-10-25 22.94 23.11 22.93 23.10 0.1M
2021-10-22 22.87 22.94 22.69 22.85 0.1M
2021-10-21 23.01 23.02 22.86 22.92 0.2M
2021-10-20 23.13 23.26 23.10 23.20 0.1M
2021-10-19 23.19 23.23 23.13 23.18 0.1M
2021-10-18 23.08 23.20 23.03 23.13 0.2M
2021-10-15 23.05 23.23 23.03 23.19 0.2M
2021-10-14 23.00 23.00 22.94 22.96 0.2M
2021-10-13 22.82 22.97 22.76 22.95 0.2M
2021-10-12 22.85 22.86 22.73 22.74 0.1M
2021-10-11 22.93 22.99 22.76 22.77 0.2M
2021-10-08 22.72 22.85 22.72 22.75 0.2M
2021-10-07 22.62 22.74 22.62 22.66 0.5M
2021-10-06 22.33 22.53 22.25 22.50 1.8M
2021-10-05 22.48 22.62 22.44 22.54 0.3M
2021-10-04 22.33 22.35 22.14 22.28 0.6M
2021-10-01 22.45 22.51 22.28 22.48 0.5M
2021-09-30 22.42 22.51 22.29 22.34 0.3M
2021-09-29 22.34 22.39 22.23 22.23 0.2M
2021-09-28 22.50 22.51 22.23 22.28 0.2M
2021-09-27 22.38 22.53 22.33 22.46 0.2M
2021-09-24 22.37 22.38 22.25 22.31 0.9M
2021-09-23 22.49 22.60 22.47 22.54 0.2M
2021-09-22 22.28 22.49 22.27 22.30 0.3M
2021-09-21 21.96 22.05 21.89 21.97 0.3M
2021-09-20 21.93 21.93 21.56 21.76 0.6M
2021-09-17 22.89 22.89 22.68 22.72 3.7M
2021-09-16 23.06 23.07 22.93 23.04 0.2M
2021-09-15 23.21 23.33 23.19 23.32 0.2M
2021-09-14 23.41 23.41 23.19 23.21 0.3M
2021-09-13 23.33 23.51 23.33 23.47 0.2M
2021-09-10 23.40 23.40 23.20 23.22 0.1M
2021-09-09 23.07 23.24 23.02 23.20 0.2M
2021-09-08 23.27 23.30 23.07 23.07 0.3M
2021-09-07 23.37 23.59 23.31 23.48 0.3M
2021-09-03 23.33 23.44 23.33 23.39 0.2M
2021-09-02 23.31 23.43 23.23 23.29 0.6M
2021-09-01 23.31 23.43 23.31 23.37 0.2M
2021-08-31 23.15 23.26 23.15 23.18 0.3M
2021-08-30 22.97 23.05 22.93 23.01 0.3M
2021-08-27 22.65 22.97 22.65 22.97 0.1M
2021-08-26 22.64 22.64 22.51 22.54 0.1M
2021-08-25 22.56 22.76 22.56 22.76 0.2M
2021-08-24 22.46 22.70 22.46 22.63 0.3M
2021-08-23 22.19 22.40 22.19 22.37 0.4M
2021-08-20 21.84 22.08 21.76 22.03 0.5M
2021-08-19 22.06 22.14 21.97 22.08 0.6M
2021-08-18 22.55 22.67 22.40 22.40 0.2M
2021-08-17 22.50 22.61 22.35 22.47 0.3M
2021-08-16 22.75 22.78 22.69 22.76 0.4M
2021-08-13 22.81 22.84 22.68 22.84 0.2M
2021-08-12 22.83 22.83 22.73 22.77 0.2M
2021-08-11 22.85 22.95 22.80 22.95 0.4M
2021-08-10 22.62 22.70 22.61 22.67 0.4M
2021-08-09 22.69 22.74 22.64 22.66 0.8M
2021-08-06 22.65 22.65 22.54 22.59 0.7M
2021-08-05 22.72 22.84 22.70 22.72 0.8M
2021-08-04 22.85 22.85 22.61 22.69 0.9M
2021-08-03 22.65 22.80 22.49 22.77 0.2M
2021-08-02 22.70 22.83 22.62 22.66 0.3M
2021-07-30 22.57 22.67 22.43 22.44 0.2M
2021-07-29 22.75 22.76 22.62 22.73 0.2M
2021-07-28 22.38 22.71 22.38 22.69 0.4M
2021-07-27 22.19 22.29 22.10 22.28 0.7M
2021-07-26 22.28 22.48 22.28 22.46 0.5M
2021-07-23 22.67 22.67 22.50 22.53 0.6M
2021-07-22 22.69 22.76 22.66 22.75 0.2M
2021-07-21 22.39 22.65 22.39 22.64 0.2M
2021-07-20 22.29 22.55 22.19 22.50 0.3M
2021-07-19 22.44 22.49 22.30 22.41 0.5M
2021-07-16 23.03 23.09 22.83 22.86 0.2M
2021-07-15 23.05 23.10 22.92 22.96 0.2M
2021-07-14 23.04 23.08 22.96 22.99 0.1M
2021-07-13 22.88 22.99 22.86 22.90 0.2M
2021-07-12 22.80 22.93 22.70 22.93 0.3M
2021-07-09 22.69 22.88 22.69 22.84 0.2M
2021-07-08 22.60 22.64 22.43 22.57 0.4M
2021-07-07 22.97 23.04 22.82 22.98 0.5M
2021-07-06 23.00 23.11 22.90 22.91 0.3M
2021-07-02 23.24 23.30 23.15 23.27 0.3M
2021-07-01 23.35 23.38 23.12 23.27 0.3M
2021-06-30 23.37 23.37 23.26 23.35 0.2M
2021-06-29 23.38 23.46 23.22 23.46 0.1M
2021-06-28 23.63 23.64 23.49 23.60 0.2M
2021-06-25 23.78 23.80 23.61 23.69 0.2M
2021-06-24 23.66 23.69 23.56 23.66 0.1M
2021-06-23 23.55 23.64 23.45 23.50 0.2M
2021-06-22 23.39 23.46 23.24 23.43 0.1M
2021-06-21 23.28 23.44 23.22 23.41 0.2M
2021-06-18 23.61 23.71 23.50 23.50 0.3M
2021-06-17 23.97 24.02 23.81 23.83 0.1M
2021-06-16 24.08 24.23 23.79 23.90 0.2M
2021-06-15 24.16 24.16 23.97 24.08 0.1M
2021-06-14 24.24 24.36 24.17 24.28 0.1M
2021-06-11 24.31 24.39 24.13 24.21 0.1M
2021-06-10 24.30 24.34 24.23 24.30 0.2M
2021-06-09 24.13 24.24 24.13 24.16 0.1M
2021-06-08 24.24 24.24 24.09 24.16 0.2M
2021-06-07 24.19 24.27 24.14 24.27 0.2M
2021-06-04 24.22 24.34 24.19 24.29 0.2M
2021-06-03 24.06 24.09 23.97 24.01 0.2M
2021-06-02 24.07 24.25 24.03 24.23 0.5M
2021-06-01 24.08 24.10 23.92 24.08 0.2M
2021-05-28 23.57 23.71 23.56 23.66 0.2M
2021-05-27 23.48 23.50 23.39 23.48 0.2M
2021-05-26 23.23 23.43 23.23 23.39 0.2M
2021-05-25 23.20 23.32 23.19 23.21 0.2M
2021-05-24 23.03 23.13 22.98 23.08 0.2M
2021-05-21 23.11 23.11 22.85 22.90 0.2M
2021-05-20 23.04 23.11 23.00 23.06 0.1M
2021-05-19 22.99 23.17 22.89 23.09 0.2M
2021-05-18 23.18 23.28 23.00 23.20 0.4M
2021-05-17 22.73 22.90 22.70 22.88 0.3M
2021-05-14 22.86 22.98 22.85 22.94 0.2M
2021-05-13 22.56 22.75 22.51 22.66 0.1M
2021-05-12 22.82 22.95 22.48 22.49 0.3M
2021-05-11 22.90 23.19 22.90 23.16 0.3M
2021-05-10 23.43 23.43 23.25 23.27 0.3M
2021-05-07 23.25 23.50 23.25 23.47 0.4M
2021-05-06 22.87 23.08 22.84 23.07 0.2M
2021-05-05 22.71 22.82 22.66 22.78 0.3M
2021-05-04 22.57 22.57 22.33 22.49 0.6M
2021-05-03 22.69 22.79 22.62 22.72 0.2M
2021-04-30 22.82 22.88 22.67 22.70 0.2M
2021-04-29 23.15 23.15 22.96 23.11 0.1M
2021-04-28 22.98 23.21 22.93 23.14 0.3M
2021-04-27 22.87 22.97 22.84 22.85 0.3M
2021-04-26 22.85 22.95 22.82 22.91 0.2M
2021-04-23 22.78 22.92 22.74 22.87 0.2M
2021-04-22 22.72 22.79 22.62 22.70 0.2M
2021-04-21 22.55 22.76 22.51 22.76 0.2M
2021-04-20 22.80 22.80 22.59 22.65 0.2M
2021-04-19 22.76 22.83 22.73 22.81 0.2M
2021-04-16 22.79 22.86 22.70 22.81 0.2M
2021-04-15 22.72 22.74 22.64 22.71 0.3M
2021-04-14 22.50 22.66 22.50 22.55 0.2M
2021-04-13 22.29 22.44 22.22 22.37 0.4M
2021-04-12 22.36 22.36 22.19 22.26 0.2M
2021-04-09 22.41 22.41 22.32 22.37 0.3M
2021-04-08 22.54 22.62 22.50 22.56 0.1M
2021-04-07 22.38 22.46 22.32 22.38 0.4M
2021-04-06 22.54 22.66 22.50 22.55 0.3M
2021-04-05 22.55 22.61 22.51 22.57 0.5M
2021-04-01 22.68 22.68 22.49 22.53 0.2M
2021-03-31 22.46 22.61 22.40 22.52 0.3M
2021-03-30 22.47 22.55 22.34 22.47 5.5M
2021-03-29 22.40 22.54 22.35 22.46 0.2M
2021-03-26 22.11 22.45 22.05 22.44 0.3M
2021-03-25 21.81 22.04 21.79 21.98 0.3M
2021-03-24 22.20 22.25 21.95 21.96 0.4M
2021-03-23 22.40 22.60 22.26 22.29 0.1M
2021-03-22 22.68 22.77 22.54 22.72 0.2M
2021-03-19 22.59 22.77 22.49 22.71 0.3M
2021-03-18 22.85 22.89 22.62 22.63 0.4M
2021-03-17 22.81 23.12 22.72 23.01 0.2M
2021-03-16 23.13 23.14 22.98 23.09 0.3M
2021-03-15 22.94 23.05 22.88 23.05 0.3M
2021-03-12 22.85 22.96 22.74 22.94 0.2M
2021-03-11 22.94 23.20 22.91 23.16 0.1M
2021-03-10 22.70 22.70 22.46 22.63 0.2M
2021-03-09 22.51 22.64 22.42 22.51 0.5M
2021-03-08 22.40 22.50 22.22 22.26 0.3M
2021-03-05 22.69 22.69 22.32 22.60 0.3M
2021-03-04 22.69 22.82 22.26 22.32 0.3M
2021-03-03 22.68 22.76 22.53 22.62 0.3M
2021-03-02 22.56 22.64 22.42 22.52 0.5M
2021-03-01 22.49 22.69 22.45 22.59 0.1M
2021-02-26 22.36 22.43 22.06 22.14 0.3M
2021-02-25 23.00 23.07 22.50 22.53 0.4M
2021-02-24 22.66 22.95 22.61 22.92 0.1M
2021-02-23 22.73 23.08 22.59 22.98 0.3M
2021-02-22 22.79 22.97 22.73 22.77 0.4M
2021-02-19 23.06 23.26 23.00 23.15 0.3M
2021-02-18 23.03 23.13 22.86 23.03 0.2M
2021-02-17 23.16 23.28 23.10 23.26 0.5M
2021-02-16 23.19 23.32 23.16 23.20 0.3M
2021-02-12 22.89 23.12 22.86 23.03 0.3M
2021-02-11 22.91 23.07 22.86 23.02 0.3M
2021-02-10 22.87 22.93 22.65 22.74 0.2M
2021-02-09 22.60 22.82 22.53 22.78 0.1M
2021-02-08 22.46 22.64 22.46 22.58 0.2M
2021-02-05 22.37 22.49 22.33 22.49 0.2M
2021-02-04 22.17 22.27 22.11 22.23 0.2M
2021-02-03 22.13 22.21 22.05 22.18 0.2M
2021-02-02 22.11 22.13 22.03 22.04 0.5M
2021-02-01 21.63 21.75 21.54 21.70 1.0M
2021-01-29 21.59 21.59 21.26 21.32 0.3M
2021-01-28 21.72 21.97 21.58 21.91 0.3M
2021-01-27 21.79 21.95 21.67 21.69 0.6M
2021-01-26 22.14 22.26 22.13 22.19 0.4M
2021-01-25 22.25 22.38 22.03 22.24 0.5M
2021-01-22 22.22 22.28 22.16 22.20 0.1M
2021-01-21 22.69 22.75 22.58 22.64 0.2M
2021-01-20 22.78 22.78 22.62 22.66 0.4M
2021-01-19 22.63 22.63 22.48 22.49 0.3M
2021-01-15 22.33 22.37 22.20 22.25 0.3M
2021-01-14 22.43 22.65 22.43 22.54 0.3M
2021-01-13 22.35 22.38 22.21 22.29 0.5M
2021-01-12 22.03 22.25 22.03 22.25 0.3M
2021-01-11 21.90 21.97 21.77 21.84 0.4M
2021-01-08 21.98 22.10 21.87 22.10 0.2M
2021-01-07 21.64 21.76 21.62 21.73 0.3M
2021-01-06 21.42 21.72 21.41 21.55 0.7M
2021-01-05 21.22 21.52 21.19 21.49 0.8M
2021-01-04 21.45 21.54 21.12 21.21 0.5M