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
2023-12-29 19.28 19.28 19.09 19.10 0.1M
2023-12-28 19.24 19.24 19.08 19.08 0.3M
2023-12-27 18.87 19.00 18.87 18.97 0.2M
2023-12-26 18.83 18.93 18.83 18.91 0.1M
2023-12-22 18.72 18.77 18.67 18.70 0.4M
2023-12-21 18.59 18.73 18.59 18.72 0.2M
2023-12-20 18.56 18.59 18.33 18.34 0.2M
2023-12-19 18.67 18.74 18.65 18.71 0.2M
2023-12-18 18.56 18.56 18.47 18.56 0.2M
2023-12-15 18.78 18.82 18.68 18.70 0.1M
2023-12-14 18.65 18.82 18.65 18.80 0.3M
2023-12-13 18.24 18.52 18.13 18.52 0.2M
2023-12-12 18.29 18.29 18.17 18.28 0.8M
2023-12-11 18.18 18.29 18.18 18.28 0.2M
2023-12-08 18.16 18.28 18.15 18.24 0.2M
2023-12-07 18.24 18.32 18.22 18.30 1.6M
2023-12-06 18.35 18.35 18.19 18.19 0.2M
2023-12-05 18.18 18.28 18.13 18.24 1.0M
2023-12-04 18.41 18.47 18.30 18.32 0.1M
2023-12-01 18.34 18.55 18.29 18.53 0.1M
2023-11-30 18.40 18.44 18.31 18.42 0.1M
2023-11-29 18.49 18.49 18.36 18.36 0.3M
2023-11-28 18.42 18.56 18.42 18.53 0.1M
2023-11-27 18.42 18.44 18.37 18.42 0.1M
2023-11-24 18.39 18.52 18.39 18.48 0.1M
2023-11-22 18.41 18.45 18.36 18.40 0.2M
2023-11-21 18.50 18.53 18.40 18.42 0.4M
2023-11-20 18.41 18.57 18.41 18.54 0.5M
2023-11-17 18.32 18.38 18.31 18.33 0.1M
2023-11-16 18.28 18.40 18.24 18.31 0.2M
2023-11-15 18.50 18.62 18.41 18.52 0.1M
2023-11-14 18.17 18.40 18.17 18.37 0.2M
2023-11-13 17.80 17.94 17.80 17.87 0.2M
2023-11-10 17.72 17.84 17.72 17.83 0.2M
2023-11-09 17.83 17.92 17.70 17.70 0.1M
2023-11-08 18.00 18.00 17.82 17.83 0.1M
2023-11-07 17.93 17.98 17.86 17.94 0.1M
2023-11-06 18.00 18.07 17.99 18.03 0.1M
2023-11-03 17.89 18.07 17.89 18.03 0.1M
2023-11-02 17.65 17.77 17.63 17.75 0.3M
2023-11-01 17.26 17.44 17.24 17.43 0.2M
2023-10-31 17.19 17.37 17.12 17.24 0.4M
2023-10-30 17.45 17.46 17.25 17.30 0.2M
2023-10-27 17.49 17.49 17.25 17.26 0.2M
2023-10-26 17.21 17.34 17.20 17.30 0.7M
2023-10-25 17.33 17.35 17.25 17.28 0.1M
2023-10-24 17.27 17.50 17.27 17.47 0.4M
2023-10-23 17.15 17.32 17.15 17.25 0.9M
2023-10-20 17.34 17.40 17.28 17.29 0.3M
2023-10-19 17.52 17.62 17.48 17.48 0.2M
2023-10-18 17.68 17.72 17.58 17.60 0.2M
2023-10-17 17.78 17.96 17.78 17.88 1.8M
2023-10-16 17.82 17.96 17.80 17.94 0.1M
2023-10-13 17.86 17.94 17.79 17.80 0.2M
2023-10-12 17.96 18.04 17.77 17.82 0.1M
2023-10-11 18.02 18.04 17.91 18.00 0.1M
2023-10-10 17.73 17.95 17.73 17.93 0.2M
2023-10-09 17.48 17.63 17.46 17.62 0.2M
2023-10-06 17.39 17.69 17.35 17.63 0.4M
2023-10-05 17.41 17.41 17.28 17.40 0.2M
2023-10-04 17.36 17.38 17.26 17.33 1.0M
2023-10-03 17.53 17.57 17.36 17.38 1.2M
2023-10-02 17.78 17.78 17.66 17.71 0.2M
2023-09-29 17.94 17.97 17.80 17.82 0.1M
2023-09-28 17.63 17.79 17.62 17.77 0.2M
2023-09-27 17.79 17.79 17.62 17.70 0.2M
2023-09-26 17.78 17.82 17.67 17.68 0.2M
2023-09-25 17.96 17.96 17.89 17.95 0.2M
2023-09-22 18.16 18.21 18.03 18.04 0.3M
2023-09-21 17.87 17.93 17.83 17.84 0.2M
2023-09-20 18.25 18.48 18.14 18.15 0.1M
2023-09-19 18.18 18.21 18.12 18.14 2.6M
2023-09-18 18.20 18.21 17.27 18.18 0.1M
2023-09-15 18.65 18.70 18.55 18.57 0.1M
2023-09-14 18.60 18.72 18.60 18.68 0.1M
2023-09-13 18.44 18.56 18.44 18.50 0.2M
2023-09-12 18.37 18.54 18.37 18.49 0.2M
2023-09-11 18.52 18.59 18.48 18.57 0.1M
2023-09-08 18.45 18.54 18.36 18.37 0.1M
2023-09-07 18.53 18.53 18.31 18.34 0.1M
2023-09-06 18.62 18.74 18.53 18.58 0.1M
2023-09-05 18.60 18.67 18.58 18.62 1.2M
2023-09-01 18.64 18.80 18.64 18.69 0.1M
2023-08-31 18.58 18.59 18.42 18.42 0.1M
2023-08-30 18.66 18.75 18.66 18.69 0.1M
2023-08-29 18.57 18.82 18.57 18.79 0.1M
2023-08-28 18.52 18.57 18.41 18.57 0.3M
2023-08-25 18.32 18.38 18.19 18.31 0.1M
2023-08-24 18.43 18.43 18.30 18.33 0.1M
2023-08-23 18.31 18.46 18.28 18.43 0.1M
2023-08-22 18.13 18.28 18.04 18.10 0.2M
2023-08-21 18.07 18.07 17.95 18.05 0.2M
2023-08-18 18.00 18.14 18.00 18.08 0.3M
2023-08-17 18.35 18.35 18.17 18.20 0.1M
2023-08-16 18.21 18.32 18.15 18.18 0.5M
2023-08-15 18.39 18.39 18.26 18.29 0.2M
2023-08-14 18.38 18.50 18.33 18.50 0.2M
2023-08-11 18.77 18.84 18.58 18.61 0.1M
2023-08-10 19.02 19.13 18.87 18.88 0.1M
2023-08-09 18.97 18.97 18.76 18.83 0.3M
2023-08-08 18.72 18.81 18.62 18.80 0.1M
2023-08-07 19.08 19.08 18.93 18.99 0.2M
2023-08-04 19.16 19.23 19.01 19.05 0.2M
2023-08-03 19.06 19.13 19.01 19.08 0.2M
2023-08-02 19.17 19.18 19.00 19.05 1.0M
2023-08-01 19.54 19.58 19.41 19.43 0.1M
2023-07-31 19.71 19.83 19.68 19.82 0.2M
2023-07-28 18.69 19.72 18.69 19.70 0.2M
2023-07-27 19.47 19.50 19.19 19.22 0.2M
2023-07-26 19.22 19.49 19.22 19.45 0.1M
2023-07-25 19.32 19.42 19.32 19.35 0.1M
2023-07-24 18.87 19.17 18.82 19.12 0.2M
2023-07-21 18.83 18.93 18.83 18.87 0.2M
2023-07-20 18.82 18.91 18.80 18.85 0.1M
2023-07-19 19.00 19.04 18.88 18.92 0.2M
2023-07-18 18.90 19.00 18.88 18.91 0.2M
2023-07-17 18.99 19.09 18.89 19.06 0.2M
2023-07-14 19.16 19.21 19.08 19.10 0.1M
2023-07-13 19.10 19.26 19.07 19.26 0.1M
2023-07-12 18.88 19.02 18.88 18.97 0.1M
2023-07-11 18.58 18.67 18.50 18.66 0.1M
2023-07-10 18.40 18.54 18.40 18.54 0.1M
2023-07-07 18.36 18.64 18.36 18.55 0.1M
2023-07-06 18.43 18.49 18.26 18.30 0.3M
2023-07-05 18.72 18.99 18.69 18.76 1.3M
2023-07-03 18.85 18.93 18.84 18.86 0.1M
2023-06-30 18.69 18.72 18.63 18.64 0.1M
2023-06-29 18.43 18.51 18.43 18.49 0.1M
2023-06-28 18.53 18.58 18.50 18.53 0.1M
2023-06-27 18.62 18.70 18.60 18.65 0.1M
2023-06-26 18.46 18.60 18.46 18.52 0.2M
2023-06-23 18.54 18.65 18.42 18.47 0.1M
2023-06-22 18.69 18.76 18.67 18.72 0.1M
2023-06-21 18.79 18.87 18.78 18.85 0.1M
2023-06-20 18.87 18.92 18.77 18.79 0.2M
2023-06-16 19.42 19.46 19.37 19.42 0.1M
2023-06-15 19.33 19.50 19.33 19.46 0.2M
2023-06-14 19.20 19.35 19.16 19.31 0.3M
2023-06-13 19.13 19.23 19.11 19.13 0.2M
2023-06-12 19.03 19.05 18.99 19.03 0.1M
2023-06-09 18.86 19.10 18.86 19.05 0.1M
2023-06-08 18.75 18.95 18.75 18.95 0.1M
2023-06-07 18.84 18.93 18.74 18.77 0.1M
2023-06-06 18.51 18.80 18.51 18.76 0.1M
2023-06-05 18.48 18.57 18.47 18.56 0.2M
2023-06-02 18.42 18.58 18.39 18.53 0.4M
2023-06-01 17.80 18.18 17.80 18.18 0.2M
2023-05-31 17.83 17.88 17.73 17.86 0.3M
2023-05-30 18.18 18.18 17.95 18.01 0.3M
2023-05-26 18.08 18.26 18.06 18.22 0.2M
2023-05-25 18.13 18.13 17.93 17.95 0.1M
2023-05-24 18.20 18.20 18.03 18.04 0.1M
2023-05-23 18.32 18.38 18.20 18.20 0.1M
2023-05-22 18.50 18.59 18.49 18.49 2.0M
2023-05-19 18.46 18.48 18.40 18.47 0.2M
2023-05-18 18.45 18.53 18.43 18.51 0.2M
2023-05-17 18.46 18.58 18.45 18.55 0.3M
2023-05-16 18.58 18.69 18.56 18.56 0.3M
2023-05-15 18.64 18.74 18.54 18.73 0.2M
2023-05-12 18.48 18.48 18.37 18.41 0.1M
2023-05-11 18.47 18.65 18.38 18.65 0.1M
2023-05-10 18.69 18.70 18.56 18.68 0.2M
2023-05-09 18.69 18.77 18.67 18.74 0.1M
2023-05-08 18.80 18.89 18.80 18.82 0.1M
2023-05-05 18.45 18.70 18.45 18.66 0.1M
2023-05-04 18.36 18.45 18.32 18.41 0.3M
2023-05-03 18.08 18.24 18.08 18.11 0.2M
2023-05-02 18.42 18.42 18.11 18.14 1.1M
2023-05-01 18.32 18.53 18.32 18.42 0.1M
2023-04-28 18.33 18.50 18.33 18.50 0.2M
2023-04-27 18.24 18.40 18.21 18.34 0.2M
2023-04-26 18.16 18.19 18.08 18.10 0.1M
2023-04-25 18.19 18.19 18.01 18.02 0.1M
2023-04-24 18.28 18.33 18.26 18.31 0.1M
2023-04-21 18.30 18.34 18.24 18.33 0.1M
2023-04-20 18.52 18.60 18.46 18.49 0.1M
2023-04-19 18.53 18.56 18.47 18.52 0.1M
2023-04-18 18.83 18.83 18.71 18.77 0.2M
2023-04-17 18.72 18.79 18.71 18.76 0.2M
2023-04-14 18.68 18.70 18.56 18.61 0.1M
2023-04-13 18.64 18.75 18.64 18.71 0.3M
2023-04-12 18.75 18.94 18.52 18.52 0.1M
2023-04-11 18.55 18.66 18.55 18.62 0.2M
2023-04-10 18.29 18.35 18.28 18.35 0.2M
2023-04-06 18.24 18.39 18.08 18.34 0.1M
2023-04-05 18.46 18.46 18.22 18.30 0.1M
2023-04-04 18.44 18.46 18.37 18.46 0.7M
2023-04-03 18.32 18.44 18.25 18.41 0.1M
2023-03-31 18.48 18.48 18.31 18.36 0.2M
2023-03-30 18.38 18.46 18.32 18.44 0.9M
2023-03-29 18.11 18.24 18.04 18.21 0.3M
2023-03-28 18.04 18.16 18.04 18.14 0.1M
2023-03-27 17.78 17.88 17.78 17.88 0.2M
2023-03-24 17.92 17.95 17.82 17.94 0.2M
2023-03-23 18.05 18.32 17.92 18.01 0.3M
2023-03-22 17.83 18.11 17.83 17.84 0.4M
2023-03-21 17.70 17.81 17.69 17.78 0.2M
2023-03-20 17.59 17.74 17.58 17.69 0.3M
2023-03-17 17.85 17.91 17.73 17.80 0.3M
2023-03-16 17.59 17.88 17.54 17.86 0.4M
2023-03-15 17.55 17.66 17.45 17.64 1.1M
2023-03-14 17.84 17.95 17.81 17.85 0.3M
2023-03-13 17.81 18.01 17.80 17.86 0.4M
2023-03-10 17.96 18.08 17.91 17.92 1.6M
2023-03-09 18.25 18.29 18.02 18.04 0.6M
2023-03-08 18.35 18.46 18.34 18.43 0.2M
2023-03-07 18.44 18.47 18.25 18.28 0.2M
2023-03-06 18.42 18.61 18.42 18.51 0.2M
2023-03-03 18.41 18.50 18.38 18.49 0.4M
2023-03-02 18.22 18.38 18.20 18.33 1.0M
2023-03-01 18.26 18.31 18.21 18.29 0.2M
2023-02-28 17.96 18.02 17.89 17.89 0.3M
2023-02-27 18.00 18.11 18.00 18.07 0.2M
2023-02-24 17.99 18.05 17.88 17.97 0.4M
2023-02-23 18.49 18.49 18.27 18.36 0.2M
2023-02-22 18.28 18.38 18.25 18.30 0.3M
2023-02-21 18.38 18.56 18.34 18.37 0.2M
2023-02-17 18.48 18.52 18.42 18.49 0.2M
2023-02-16 18.49 18.70 18.47 18.64 0.2M
2023-02-15 18.50 18.62 18.46 18.61 0.2M
2023-02-14 18.58 18.76 18.57 18.63 0.2M
2023-02-13 18.51 18.67 18.51 18.63 0.2M
2023-02-10 18.50 18.52 18.41 18.42 0.2M
2023-02-09 18.77 18.77 18.55 18.58 0.3M
2023-02-08 18.57 18.61 18.48 18.60 0.2M
2023-02-07 18.56 18.66 18.43 18.56 0.2M
2023-02-06 18.49 18.63 18.45 18.60 0.4M
2023-02-03 19.01 19.02 18.74 18.78 0.3M
2023-02-02 19.28 19.28 19.03 19.07 0.9M
2023-02-01 19.22 19.34 19.05 19.26 0.2M
2023-01-31 19.12 19.19 19.03 19.15 0.2M
2023-01-30 19.21 19.25 19.12 19.12 0.2M
2023-01-27 19.53 19.53 19.41 19.44 0.1M
2023-01-26 19.62 19.62 19.49 19.60 0.4M
2023-01-25 19.37 19.50 19.28 19.50 0.2M
2023-01-24 19.35 19.46 19.32 19.45 0.2M
2023-01-23 19.34 19.52 19.32 19.38 0.3M
2023-01-20 19.20 19.31 19.12 19.29 0.1M
2023-01-19 18.96 19.12 18.96 19.08 0.2M
2023-01-18 19.22 19.22 18.91 18.91 0.2M
2023-01-17 18.98 19.02 18.94 19.01 0.2M
2023-01-13 18.90 19.08 18.90 19.07 0.1M
2023-01-12 18.90 19.03 18.75 18.96 0.4M
2023-01-11 18.67 18.85 18.67 18.83 0.2M
2023-01-10 18.63 18.73 18.54 18.69 0.1M
2023-01-09 18.60 18.68 18.54 18.54 0.3M
2023-01-06 18.28 18.54 18.21 18.52 0.2M
2023-01-05 17.95 18.16 17.95 18.13 0.3M
2023-01-04 17.94 18.19 17.89 18.19 0.4M
2023-01-03 17.84 17.91 17.69 17.71 0.2M