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
2022-12-30 17.68 17.85 17.62 17.62 0.3M
2022-12-29 17.78 17.89 17.78 17.86 0.3M
2022-12-28 17.78 17.83 17.61 17.61 0.4M
2022-12-27 17.64 17.90 17.64 17.85 0.5M
2022-12-23 17.59 17.66 17.54 17.58 0.4M
2022-12-22 17.61 17.77 17.43 17.55 0.2M
2022-12-21 17.55 17.68 17.49 17.68 0.3M
2022-12-20 17.44 17.59 17.44 17.52 0.2M
2022-12-19 17.45 17.58 17.45 17.48 0.3M
2022-12-16 17.57 17.61 17.49 17.49 0.3M
2022-12-15 17.69 17.72 17.46 17.46 0.3M
2022-12-14 17.72 17.82 17.64 17.75 0.5M
2022-12-13 18.00 18.03 17.74 17.78 0.4M
2022-12-12 17.73 17.73 17.55 17.72 0.4M
2022-12-09 17.86 17.96 17.79 17.80 0.3M
2022-12-08 17.91 17.97 17.81 17.84 0.3M
2022-12-07 17.76 17.82 17.71 17.77 0.8M
2022-12-06 17.91 17.98 17.83 17.89 0.3M
2022-12-05 18.03 18.08 17.82 17.84 0.3M
2022-12-02 17.80 18.06 17.79 17.98 0.8M
2022-12-01 18.07 18.08 17.89 17.93 0.5M
2022-11-30 17.92 18.12 17.81 18.07 0.5M
2022-11-29 17.59 17.71 17.59 17.66 0.3M
2022-11-28 17.19 17.36 17.18 17.22 0.4M
2022-11-25 17.27 17.37 17.27 17.29 0.2M
2022-11-23 17.15 17.29 17.10 17.26 0.3M
2022-11-22 17.01 17.14 17.01 17.13 0.3M
2022-11-21 16.95 17.02 16.89 17.02 0.3M
2022-11-18 17.15 17.15 16.99 17.06 0.3M
2022-11-17 16.87 17.19 16.87 17.18 0.5M
2022-11-16 17.30 17.30 17.11 17.13 0.5M
2022-11-15 17.54 17.54 17.32 17.42 0.3M
2022-11-14 17.12 17.21 17.03 17.10 0.4M
2022-11-11 16.89 17.15 16.84 17.10 0.6M
2022-11-10 16.60 16.74 16.56 16.71 0.4M
2022-11-09 16.57 16.62 16.33 16.34 0.3M
2022-11-08 16.61 16.77 16.55 16.71 0.4M
2022-11-07 16.72 16.80 16.60 16.60 0.5M
2022-11-04 16.68 16.71 16.53 16.70 1.0M
2022-11-03 15.88 16.11 15.82 16.07 0.8M
2022-11-02 16.09 16.27 15.92 15.94 0.9M
2022-11-01 16.12 16.18 15.98 16.10 0.5M
2022-10-31 15.66 15.87 15.65 15.83 3.2M
2022-10-28 15.82 15.97 15.82 15.96 3.1M
2022-10-27 16.02 16.19 16.02 16.05 1.4M
2022-10-26 15.96 16.26 15.96 16.12 0.5M
2022-10-25 16.08 16.14 16.01 16.04 9.2M
2022-10-24 16.23 16.23 15.93 16.07 5.3M
2022-10-21 16.45 16.81 16.45 16.80 0.4M
2022-10-20 16.42 16.65 16.42 16.48 1.8M
2022-10-19 16.29 16.42 16.25 16.29 0.4M
2022-10-18 16.55 16.59 16.36 16.47 0.5M
2022-10-17 16.33 16.52 16.33 16.44 0.7M
2022-10-14 16.46 16.46 16.01 16.03 0.4M
2022-10-13 15.88 16.44 15.88 16.34 1.0M
2022-10-12 16.22 16.31 16.17 16.21 0.7M
2022-10-11 16.38 16.45 16.24 16.28 0.5M
2022-10-10 16.59 16.66 16.48 16.53 1.1M
2022-10-07 16.74 16.81 16.61 16.66 0.8M
2022-10-06 16.93 17.04 16.91 16.92 0.5M
2022-10-05 16.96 17.07 16.88 17.03 0.4M
2022-10-04 16.95 17.08 16.89 16.98 0.5M
2022-10-03 16.42 16.68 16.39 16.65 0.8M
2022-09-30 16.14 16.32 16.14 16.18 0.6M
2022-09-29 16.22 16.22 16.00 16.14 3.6M
2022-09-28 16.26 16.51 16.22 16.46 3.9M
2022-09-27 16.49 16.55 16.30 16.38 2.8M
2022-09-26 16.59 16.59 16.36 16.41 3.7M
2022-09-23 16.81 16.84 16.62 16.71 4.0M
2022-09-22 17.07 17.16 17.00 17.11 2.0M
2022-09-21 17.23 17.32 17.05 17.08 0.5M
2022-09-20 17.24 17.36 17.23 17.29 0.4M
2022-09-19 17.18 17.36 17.15 17.36 2.7M
2022-09-16 17.65 17.74 17.61 17.69 0.8M
2022-09-15 17.98 18.04 17.86 17.91 0.3M
2022-09-14 18.04 18.11 17.99 18.04 0.3M
2022-09-13 18.26 18.33 17.99 17.99 0.6M
2022-09-12 18.51 18.65 18.51 18.64 0.3M
2022-09-09 18.24 18.38 18.24 18.36 0.7M
2022-09-08 17.98 18.06 17.92 18.03 0.2M
2022-09-07 17.90 18.14 17.86 18.09 0.4M
2022-09-06 18.11 18.16 17.97 18.00 0.4M
2022-09-02 18.08 18.21 18.02 18.03 0.5M
2022-09-01 18.06 18.10 17.91 18.10 0.5M
2022-08-31 18.27 18.34 18.14 18.15 0.3M
2022-08-30 18.46 18.47 18.12 18.14 0.3M
2022-08-29 18.44 18.54 18.42 18.42 0.4M
2022-08-26 18.81 18.82 18.47 18.47 0.3M
2022-08-25 18.52 18.68 18.42 18.68 0.2M
2022-08-24 18.19 18.42 18.16 18.31 0.2M
2022-08-23 18.17 18.34 18.16 18.29 0.3M
2022-08-22 18.10 18.15 18.05 18.12 0.4M
2022-08-19 18.23 18.27 18.13 18.17 0.3M
2022-08-18 18.37 18.39 18.28 18.36 0.2M
2022-08-17 18.43 18.53 18.39 18.44 0.5M
2022-08-16 18.44 18.54 18.44 18.52 0.2M
2022-08-15 18.42 18.49 18.34 18.45 0.4M
2022-08-12 18.33 18.57 18.33 18.57 0.4M
2022-08-11 18.40 18.53 18.31 18.33 0.6M
2022-08-10 18.17 18.33 18.16 18.29 0.3M
2022-08-09 18.05 18.14 18.02 18.05 0.3M
2022-08-08 18.00 18.11 18.00 18.04 0.4M
2022-08-05 17.74 17.95 17.74 17.95 0.5M
2022-08-04 17.80 17.91 17.79 17.87 0.5M
2022-08-03 17.63 17.75 17.58 17.72 0.3M
2022-08-02 17.62 17.82 17.56 17.64 0.5M
2022-08-01 17.77 17.91 17.69 17.79 0.6M
2022-07-29 17.85 17.93 17.77 17.92 0.4M
2022-07-28 17.98 18.00 17.74 17.98 0.7M
2022-07-27 17.73 17.95 17.69 17.91 0.5M
2022-07-26 17.73 17.76 17.57 17.59 0.5M
2022-07-25 17.56 17.69 17.56 17.69 0.6M
2022-07-22 17.62 17.65 17.42 17.49 1.2M
2022-07-21 17.46 17.61 17.44 17.60 0.8M
2022-07-20 17.57 17.60 17.46 17.53 0.6M
2022-07-19 17.56 17.67 17.55 17.63 0.4M
2022-07-18 17.52 17.61 17.37 17.39 1.5M
2022-07-15 17.17 17.24 17.01 17.23 0.7M
2022-07-14 17.23 17.23 17.07 17.19 3.7M
2022-07-13 17.34 17.57 17.28 17.48 1.2M
2022-07-12 17.51 17.62 17.45 17.54 0.7M
2022-07-11 17.72 17.72 17.57 17.60 2.9M
2022-07-08 18.03 18.14 17.98 18.04 0.5M
2022-07-07 17.89 18.12 17.89 18.06 0.4M
2022-07-06 17.68 17.73 17.54 17.68 0.7M
2022-07-05 17.71 17.83 17.57 17.83 3.1M
2022-07-01 18.02 18.09 17.85 18.09 0.7M
2022-06-30 18.05 18.21 17.96 18.17 0.5M
2022-06-29 18.34 18.37 18.22 18.26 0.4M
2022-06-28 18.52 18.63 18.28 18.30 0.4M
2022-06-27 18.39 18.45 18.34 18.38 0.8M
2022-06-24 18.10 18.28 18.07 18.28 1.4M
2022-06-23 18.08 18.17 17.89 18.01 1.3M
2022-06-22 18.01 18.15 17.93 18.03 1.9M
2022-06-21 18.31 18.42 18.28 18.30 2.0M
2022-06-17 18.62 18.62 18.34 18.43 0.9M
2022-06-16 18.52 18.55 18.35 18.44 3.1M
2022-06-15 18.90 19.16 18.77 19.04 0.8M
2022-06-14 18.70 18.81 18.61 18.73 2.7M
2022-06-13 18.67 18.77 18.44 18.56 4.8M
2022-06-10 19.21 19.21 19.04 19.15 2.4M
2022-06-09 19.60 19.64 19.34 19.35 0.9M
2022-06-08 19.79 19.86 19.70 19.74 0.5M
2022-06-07 19.63 19.79 19.57 19.77 0.6M
2022-06-06 19.95 19.96 19.68 19.72 0.4M
2022-06-03 19.80 19.81 19.65 19.68 0.3M
2022-06-02 19.78 19.95 19.68 19.95 0.7M
2022-06-01 19.94 19.94 19.62 19.68 0.6M
2022-05-31 19.98 20.02 19.80 19.81 0.8M
2022-05-27 19.63 19.72 19.58 19.70 0.5M
2022-05-26 19.22 19.60 19.22 19.57 0.5M
2022-05-25 19.07 19.28 19.07 19.22 0.5M
2022-05-24 19.17 19.21 18.97 19.15 1.3M
2022-05-23 19.33 19.45 19.27 19.42 1.7M
2022-05-20 19.25 19.30 18.96 19.18 1.4M
2022-05-19 18.82 19.13 18.82 19.05 1.2M
2022-05-18 19.05 19.11 18.76 18.79 0.6M
2022-05-17 19.21 19.23 19.04 19.19 0.7M
2022-05-16 18.68 18.85 18.67 18.78 0.7M
2022-05-13 18.47 18.76 18.47 18.75 0.8M
2022-05-12 18.23 18.47 18.12 18.32 2.9M
2022-05-11 18.60 18.72 18.40 18.41 1.0M
2022-05-10 18.68 18.69 18.35 18.50 1.2M
2022-05-09 18.61 18.71 18.43 18.48 3.0M
2022-05-06 19.00 19.09 18.80 18.93 2.0M
2022-05-05 19.45 19.49 19.00 19.19 0.9M
2022-05-04 19.43 19.91 19.36 19.88 1.0M
2022-05-03 19.53 19.65 19.52 19.61 1.1M
2022-05-02 19.46 19.48 19.18 19.39 1.9M
2022-04-29 19.83 19.93 19.50 19.52 1.8M
2022-04-28 19.47 19.58 19.25 19.55 1.9M
2022-04-27 19.16 19.38 19.13 19.25 1.8M
2022-04-26 19.37 19.37 19.00 19.02 1.1M
2022-04-25 19.38 19.78 19.24 19.47 3.5M
2022-04-22 19.92 20.02 19.68 19.70 1.6M
2022-04-21 20.34 20.34 19.90 19.95 1.6M
2022-04-20 20.42 20.42 20.28 20.30 1.6M
2022-04-19 20.41 20.45 20.32 20.43 1.9M
2022-04-18 20.53 20.66 20.50 20.59 1.2M
2022-04-14 20.77 20.77 20.63 20.66 0.5M
2022-04-13 20.70 20.85 20.70 20.81 0.4M
2022-04-12 20.86 20.86 20.62 20.62 0.3M
2022-04-11 20.83 20.86 20.72 20.74 0.7M
2022-04-08 20.94 21.06 20.90 20.98 0.4M
2022-04-07 20.89 20.93 20.73 20.87 0.6M
2022-04-06 21.07 21.13 20.90 21.01 0.4M
2022-04-05 21.46 21.46 21.12 21.15 0.4M
2022-04-04 21.47 21.54 21.41 21.54 0.7M
2022-04-01 21.21 21.37 21.09 21.22 0.6M
2022-03-31 21.00 21.00 20.82 20.82 0.3M
2022-03-30 21.03 21.15 21.00 21.02 0.4M
2022-03-29 20.93 21.06 20.93 21.03 0.7M
2022-03-28 20.64 20.97 20.64 20.82 1.1M
2022-03-25 20.72 20.84 20.67 20.84 0.6M
2022-03-24 20.84 20.87 20.69 20.85 0.3M
2022-03-23 20.67 20.90 20.57 20.74 0.6M
2022-03-22 20.71 20.83 20.71 20.77 0.6M
2022-03-21 20.41 20.45 20.28 20.45 1.3M
2022-03-18 20.30 20.65 20.21 20.64 1.0M
2022-03-17 20.10 20.37 20.10 20.35 3.5M
2022-03-16 19.87 20.33 19.78 20.31 1.1M
2022-03-15 19.18 19.35 19.08 19.31 1.7M
2022-03-14 19.75 19.82 19.46 19.50 1.0M
2022-03-11 20.21 20.22 19.80 19.82 1.0M
2022-03-10 19.93 20.17 19.91 20.14 1.5M
2022-03-09 20.24 20.24 19.84 20.21 0.8M
2022-03-08 19.80 19.94 19.65 19.82 1.8M
2022-03-07 20.11 20.19 19.68 19.72 1.9M
2022-03-04 20.31 20.52 20.16 20.48 2.3M
2022-03-03 21.06 21.06 20.57 20.67 2.5M
2022-03-02 20.99 21.14 20.80 21.10 1.8M
2022-03-01 21.20 21.39 21.01 21.21 2.3M
2022-02-28 21.10 21.53 21.00 21.44 0.8M
2022-02-25 21.76 21.94 21.63 21.92 1.0M
2022-02-24 21.12 21.57 20.95 21.54 6.3M
2022-02-23 22.69 22.69 22.34 22.40 0.6M
2022-02-22 22.66 22.80 22.52 22.72 0.7M
2022-02-18 23.16 23.18 23.02 23.06 0.4M
2022-02-17 23.29 23.29 23.13 23.17 0.9M
2022-02-16 23.33 23.63 23.32 23.54 0.5M
2022-02-15 23.13 23.30 23.11 23.28 0.4M
2022-02-14 23.03 23.03 22.80 22.96 0.9M
2022-02-11 23.34 23.49 23.04 23.09 1.0M
2022-02-10 23.21 23.55 23.21 23.27 0.4M
2022-02-09 23.19 23.32 23.14 23.32 0.2M
2022-02-08 22.89 23.07 22.88 23.07 0.2M
2022-02-07 22.69 22.89 22.69 22.79 0.2M
2022-02-04 22.51 22.75 22.51 22.68 0.2M
2022-02-03 22.52 22.66 22.49 22.58 0.2M
2022-02-02 22.82 22.85 22.64 22.77 0.4M
2022-02-01 22.75 22.84 22.64 22.82 0.3M
2022-01-31 22.38 22.73 22.38 22.70 0.3M
2022-01-28 22.19 22.19 22.01 22.18 0.7M
2022-01-27 22.31 22.39 22.10 22.17 0.5M
2022-01-26 22.37 22.39 22.01 22.07 0.3M
2022-01-25 22.00 22.29 21.87 22.21 0.5M
2022-01-24 22.02 22.05 21.62 22.05 1.2M
2022-01-21 22.64 22.64 22.34 22.34 0.3M
2022-01-20 22.83 22.90 22.57 22.57 0.3M
2022-01-19 22.63 22.64 22.53 22.55 0.4M
2022-01-18 22.34 22.35 22.18 22.25 0.4M
2022-01-14 22.49 22.67 22.49 22.64 0.3M
2022-01-13 22.74 22.80 22.65 22.65 0.6M
2022-01-12 22.72 22.83 22.62 22.81 0.9M
2022-01-11 22.25 22.56 22.25 22.54 3.0M
2022-01-10 22.22 22.27 22.06 22.17 0.8M
2022-01-07 22.01 22.19 22.01 22.19 0.2M
2022-01-06 21.85 21.99 21.83 21.92 0.5M
2022-01-05 22.15 22.27 21.83 21.84 0.4M
2022-01-04 22.04 22.19 22.04 22.09 0.4M
2022-01-03 22.02 22.08 21.93 22.07 0.4M