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
2024-12-31 20.51 20.55 20.44 20.48 0.2M
2024-12-30 20.57 20.57 20.46 20.51 0.1M
2024-12-27 20.69 20.69 20.58 20.63 0.1M
2024-12-26 20.83 20.83 20.72 20.75 0.3M
2024-12-24 20.73 20.77 20.68 20.74 0.1M
2024-12-23 20.53 20.65 20.48 20.64 0.7M
2024-12-20 20.54 20.77 20.52 20.68 0.2M
2024-12-19 20.69 20.74 20.57 20.57 0.3M
2024-12-18 20.91 20.98 20.45 20.50 0.1M
2024-12-17 20.85 21.03 20.83 20.99 0.2M
2024-12-16 21.00 21.08 20.94 20.95 0.2M
2024-12-13 21.19 21.19 21.08 21.12 0.3M
2024-12-12 21.27 21.33 21.17 21.21 0.2M
2024-12-11 21.33 21.39 21.23 21.36 0.5M
2024-12-10 21.44 21.48 21.33 21.33 0.1M
2024-12-09 21.75 22.00 21.75 21.83 0.1M
2024-12-06 21.19 21.21 21.06 21.06 0.1M
2024-12-05 21.02 21.11 21.02 21.08 0.1M
2024-12-04 20.98 21.01 20.92 20.92 0.3M
2024-12-03 20.84 20.96 20.83 20.95 0.1M
2024-12-02 20.74 20.82 20.68 20.80 0.2M
2024-11-29 20.50 20.78 20.50 20.78 0.2M
2024-11-27 20.81 20.85 20.62 20.71 0.1M
2024-11-26 20.74 20.77 20.63 20.68 0.2M
2024-11-25 20.79 20.84 20.70 20.76 0.2M
2024-11-22 20.55 20.79 20.55 20.79 0.3M
2024-11-21 20.76 20.87 20.75 20.82 0.4M
2024-11-20 20.86 20.87 20.78 20.85 0.4M
2024-11-19 20.87 20.94 20.87 20.89 0.5M
2024-11-18 20.82 21.03 20.82 21.01 0.1M
2024-11-15 20.71 20.74 20.64 20.69 0.3M
2024-11-14 20.78 20.84 20.66 20.67 0.4M
2024-11-13 20.93 20.94 20.77 20.81 0.3M
2024-11-12 21.01 21.01 20.77 20.88 0.2M
2024-11-11 21.39 21.39 21.23 21.30 0.1M
2024-11-08 21.64 21.66 21.34 21.45 0.1M
2024-11-07 22.03 22.21 22.03 22.14 0.2M
2024-11-06 21.33 21.58 21.30 21.50 0.1M
2024-11-05 21.76 21.84 21.73 21.84 0.1M
2024-11-04 21.56 21.64 21.45 21.45 0.2M
2024-11-01 21.53 21.59 21.36 21.39 0.1M
2024-10-31 21.33 21.35 21.20 21.34 0.1M
2024-10-30 21.36 21.48 21.36 21.40 0.1M
2024-10-29 21.73 21.76 21.61 21.61 0.1M
2024-10-28 21.67 21.83 21.67 21.77 0.0M
2024-10-25 21.82 21.82 21.65 21.66 0.0M
2024-10-24 21.64 21.73 21.56 21.68 0.1M
2024-10-23 21.72 21.79 21.58 21.66 0.1M
2024-10-22 21.73 21.86 21.73 21.83 0.1M
2024-10-21 21.79 21.87 21.70 21.80 0.1M
2024-10-18 22.10 22.27 21.87 21.96 0.1M
2024-10-17 21.66 21.73 21.56 21.68 0.1M
2024-10-16 21.69 21.92 21.69 21.85 0.3M
2024-10-15 21.89 21.89 21.51 21.51 0.1M
2024-10-14 22.08 22.30 22.03 22.07 0.0M
2024-10-11 21.91 22.26 21.91 22.21 0.1M
2024-10-10 22.08 22.12 21.90 22.04 0.1M
2024-10-09 21.50 21.92 21.50 21.87 0.3M
2024-10-08 22.23 22.25 21.60 22.15 0.1M
2024-10-07 23.00 23.27 22.94 23.20 0.1M
2024-10-04 22.79 22.88 22.73 22.88 0.2M
2024-10-03 22.43 22.63 22.38 22.53 0.1M
2024-10-02 22.90 22.95 22.69 22.95 0.4M
2024-10-01 22.09 22.27 21.92 22.27 0.3M
2024-09-30 22.22 22.25 21.90 21.95 0.2M
2024-09-27 22.38 22.47 22.23 22.23 0.2M
2024-09-26 22.28 22.40 22.12 22.33 0.2M
2024-09-25 21.73 21.73 21.48 21.50 0.1M
2024-09-24 21.34 21.76 21.34 21.74 0.1M
2024-09-23 20.66 20.75 20.50 20.70 0.0M
2024-09-20 20.78 20.96 20.77 20.79 0.1M
2024-09-19 20.81 20.92 20.72 20.83 0.1M
2024-09-18 20.52 20.67 20.40 20.41 0.1M
2024-09-17 20.52 20.57 20.46 20.51 0.1M
2024-09-16 20.43 20.50 20.36 20.41 0.1M
2024-09-13 20.32 20.42 20.12 20.35 0.1M
2024-09-12 20.09 20.23 20.05 20.20 0.1M
2024-09-11 19.92 20.07 19.75 20.06 0.1M
2024-09-10 20.03 20.03 19.85 20.00 0.2M
2024-09-09 20.03 20.23 20.00 20.06 0.1M
2024-09-06 20.33 20.38 19.99 20.02 0.1M
2024-09-05 20.31 20.39 20.27 20.30 0.1M
2024-09-04 20.20 20.38 20.20 20.28 0.1M
2024-09-03 20.45 20.45 20.24 20.28 0.4M
2024-08-30 20.73 20.74 20.59 20.68 0.1M
2024-08-29 20.71 20.78 20.70 20.70 0.1M
2024-08-28 20.77 20.81 20.69 20.76 0.1M
2024-08-27 20.86 20.92 20.85 20.91 0.1M
2024-08-26 20.86 20.89 20.80 20.83 0.1M
2024-08-23 20.72 20.92 20.70 20.88 0.1M
2024-08-22 20.68 20.71 20.45 20.48 0.1M
2024-08-21 20.69 20.78 20.68 20.74 0.1M
2024-08-20 20.82 20.82 20.65 20.69 0.1M
2024-08-19 20.84 21.01 20.80 20.97 0.1M
2024-08-16 20.52 20.66 20.52 20.65 0.1M
2024-08-15 20.22 20.47 20.22 20.43 0.1M
2024-08-14 20.22 20.28 20.10 20.17 0.1M
2024-08-13 20.12 20.30 20.12 20.27 0.1M
2024-08-12 20.07 20.16 20.06 20.11 0.1M
2024-08-09 19.93 20.01 19.85 19.97 0.1M
2024-08-08 19.67 19.92 19.67 19.90 0.1M
2024-08-07 19.70 19.73 19.46 19.49 0.1M
2024-08-06 19.15 19.44 19.11 19.30 0.2M
2024-08-05 18.76 19.29 18.44 19.23 0.8M
2024-08-02 19.69 19.72 19.58 19.70 0.3M
2024-08-01 20.18 20.23 19.86 19.91 0.6M
2024-07-31 20.21 20.29 20.16 20.20 0.1M
2024-07-30 19.94 19.97 19.85 19.91 0.1M
2024-07-29 20.00 20.01 19.90 19.96 0.2M
2024-07-26 20.00 20.05 19.94 20.02 0.1M
2024-07-25 19.94 19.99 19.83 19.87 0.2M
2024-07-24 20.07 20.14 19.95 19.96 0.2M
2024-07-23 20.22 20.22 20.11 20.13 0.1M
2024-07-22 20.30 20.35 20.23 20.30 0.3M
2024-07-19 20.26 20.32 20.15 20.17 0.2M
2024-07-18 20.69 20.69 20.35 20.39 0.2M
2024-07-17 20.70 20.71 20.58 20.61 0.1M
2024-07-16 20.77 20.91 20.76 20.91 0.1M
2024-07-15 20.96 20.96 20.80 20.80 0.1M
2024-07-12 21.08 21.10 21.03 21.03 0.0M
2024-07-11 21.05 21.07 20.94 20.97 0.1M
2024-07-10 20.69 20.77 20.69 20.77 0.1M
2024-07-09 20.62 20.75 20.62 20.73 0.1M
2024-07-08 20.66 20.67 20.61 20.64 1.9M
2024-07-05 20.70 20.70 20.51 20.65 0.1M
2024-07-03 20.55 20.72 20.55 20.71 0.2M
2024-07-02 20.28 20.41 20.28 20.40 0.1M
2024-07-01 20.31 20.40 20.25 20.27 0.1M
2024-06-28 20.36 20.36 20.20 20.25 0.1M
2024-06-27 20.34 20.40 20.14 20.18 0.2M
2024-06-26 20.14 20.23 20.14 20.21 0.2M
2024-06-25 20.30 20.30 20.22 20.27 0.1M
2024-06-24 20.31 20.50 20.31 20.39 0.0M
2024-06-21 20.71 20.71 20.60 20.61 0.2M
2024-06-20 20.78 20.79 20.62 20.70 0.1M
2024-06-18 20.49 20.61 20.46 20.57 0.1M
2024-06-17 20.26 20.41 20.26 20.38 0.1M
2024-06-14 20.22 20.32 20.22 20.30 0.1M
2024-06-13 20.33 20.36 20.23 20.29 0.1M
2024-06-12 20.40 20.46 20.31 20.33 0.1M
2024-06-11 20.24 20.28 20.19 20.27 0.1M
2024-06-10 20.29 20.46 20.29 20.43 0.1M
2024-06-07 20.47 20.53 20.31 20.31 0.1M
2024-06-06 20.60 20.63 20.54 20.59 0.1M
2024-06-05 20.50 20.52 20.38 20.50 0.1M
2024-06-04 20.33 20.41 20.20 20.30 0.1M
2024-06-03 20.76 20.76 20.51 20.62 0.2M
2024-05-31 20.49 20.49 20.29 20.44 0.2M
2024-05-30 20.22 20.71 20.22 20.65 0.1M
2024-05-29 20.70 20.73 20.66 20.71 0.1M
2024-05-28 21.10 21.10 20.96 21.01 0.1M
2024-05-24 20.97 21.04 20.96 20.98 0.1M
2024-05-23 21.17 21.18 20.87 20.92 0.1M
2024-05-22 21.16 21.25 21.10 21.14 0.1M
2024-05-21 21.26 21.29 21.20 21.25 0.1M
2024-05-20 21.27 21.40 21.27 21.34 0.1M
2024-05-17 21.35 21.48 21.31 21.43 0.1M
2024-05-16 21.14 21.27 21.12 21.25 0.2M
2024-05-15 20.93 21.01 20.84 21.00 0.1M
2024-05-14 20.82 20.88 20.79 20.88 0.1M
2024-05-13 20.90 20.95 20.79 20.88 0.1M
2024-05-10 20.74 20.78 20.66 20.66 0.2M
2024-05-09 20.37 20.50 20.35 20.50 0.1M
2024-05-08 20.17 20.35 20.17 20.34 0.1M
2024-05-07 20.49 20.49 20.30 20.35 0.3M
2024-05-06 20.45 20.49 20.42 20.45 0.2M
2024-05-03 20.43 20.50 20.35 20.48 0.1M
2024-05-02 20.01 20.34 20.01 20.28 0.1M
2024-05-01 19.73 19.98 19.73 19.76 1.7M
2024-04-30 19.84 19.93 19.75 19.76 0.1M
2024-04-29 20.02 20.21 19.96 20.07 0.4M
2024-04-26 19.79 19.85 19.77 19.83 0.2M
2024-04-25 19.38 19.62 19.38 19.60 0.1M
2024-04-24 19.48 19.52 19.41 19.49 0.1M
2024-04-23 19.24 19.39 19.22 19.38 0.1M
2024-04-22 19.12 19.28 19.04 19.26 0.1M
2024-04-19 19.05 19.16 19.05 19.15 0.1M
2024-04-18 19.09 19.20 19.05 19.11 0.1M
2024-04-17 19.09 19.17 18.96 19.02 0.2M
2024-04-16 18.96 19.05 18.91 18.97 0.2M
2024-04-15 19.35 19.38 19.18 19.21 0.1M
2024-04-12 19.49 19.49 19.24 19.27 0.1M
2024-04-11 19.79 19.82 19.64 19.74 0.2M
2024-04-10 19.64 19.72 19.60 19.64 0.1M
2024-04-09 19.84 19.93 19.79 19.87 0.2M
2024-04-08 19.62 19.72 19.62 19.69 0.1M
2024-04-05 19.49 19.54 19.42 19.48 0.1M
2024-04-04 19.79 19.82 19.52 19.54 0.1M
2024-04-03 19.50 19.63 19.48 19.60 0.1M
2024-04-02 19.53 19.64 19.52 19.58 0.3M
2024-04-01 19.49 19.60 19.42 19.45 0.4M
2024-03-28 19.35 19.49 19.35 19.46 0.4M
2024-03-27 19.25 19.34 19.23 19.34 0.2M
2024-03-26 19.36 19.39 19.26 19.26 0.1M
2024-03-25 19.24 19.33 19.24 19.31 0.1M
2024-03-22 19.35 19.35 19.24 19.27 0.1M
2024-03-21 19.58 19.58 19.42 19.42 0.1M
2024-03-20 19.19 19.45 19.19 19.44 0.1M
2024-03-19 19.21 19.27 19.17 19.23 0.2M
2024-03-18 19.36 19.39 19.26 19.29 0.2M
2024-03-15 19.39 19.44 19.35 19.36 0.2M
2024-03-14 19.53 19.55 19.43 19.48 0.1M
2024-03-13 19.54 19.64 19.54 19.58 0.2M
2024-03-12 19.60 19.68 19.56 19.68 0.1M
2024-03-11 19.45 19.56 19.45 19.51 0.1M
2024-03-08 19.50 19.58 19.46 19.49 0.1M
2024-03-07 19.44 19.59 19.44 19.57 0.1M
2024-03-06 19.42 19.54 19.42 19.46 0.1M
2024-03-05 19.30 19.32 19.17 19.21 0.1M
2024-03-04 19.37 19.37 19.27 19.30 0.9M
2024-03-01 19.23 19.39 19.23 19.35 0.1M
2024-02-29 19.20 19.21 19.10 19.12 0.1M
2024-02-28 19.30 19.40 19.14 19.14 0.1M
2024-02-27 19.46 19.53 19.46 19.51 0.1M
2024-02-26 19.41 19.47 19.38 19.41 0.1M
2024-02-23 19.56 19.56 19.47 19.51 0.2M
2024-02-22 19.52 19.58 19.48 19.55 0.2M
2024-02-21 19.36 19.44 19.33 19.38 0.2M
2024-02-20 19.34 19.36 19.26 19.29 0.1M
2024-02-16 19.14 19.26 19.14 19.21 0.1M
2024-02-15 18.98 19.11 18.98 19.11 0.1M
2024-02-14 18.82 18.99 18.82 18.96 0.1M
2024-02-13 18.89 18.89 18.62 18.69 0.4M
2024-02-12 19.05 19.17 18.98 19.06 0.2M
2024-02-09 18.89 18.99 18.82 18.94 0.2M
2024-02-08 19.07 19.07 18.90 18.93 0.1M
2024-02-07 19.09 19.16 19.05 19.10 0.1M
2024-02-06 19.03 19.23 18.94 19.23 0.6M
2024-02-05 18.65 18.79 18.63 18.74 0.4M
2024-02-02 18.63 18.68 18.56 18.65 0.4M
2024-02-01 18.74 18.79 18.67 18.77 0.2M
2024-01-31 18.72 18.86 18.65 18.67 0.2M
2024-01-30 18.74 18.75 18.63 18.71 0.5M
2024-01-29 18.83 18.90 18.74 18.84 0.3M
2024-01-26 18.72 18.86 18.72 18.78 0.9M
2024-01-25 18.81 18.84 18.69 18.73 1.0M
2024-01-24 18.75 18.75 18.46 18.61 0.3M
2024-01-23 18.14 18.33 18.04 18.30 0.2M
2024-01-22 18.01 18.17 18.01 18.11 0.2M
2024-01-19 18.15 18.31 18.11 18.29 0.2M
2024-01-18 18.10 18.14 18.06 18.13 0.2M
2024-01-17 18.08 18.08 17.95 18.03 0.6M
2024-01-16 18.51 18.51 18.26 18.28 0.3M
2024-01-12 18.74 18.85 18.68 18.69 1.1M
2024-01-11 18.57 18.64 18.49 18.60 0.1M
2024-01-10 18.52 18.55 18.49 18.51 0.3M
2024-01-09 18.60 18.60 18.55 18.55 0.1M
2024-01-08 18.73 18.85 18.69 18.83 0.1M
2024-01-05 18.84 18.96 18.81 18.83 0.1M
2024-01-04 18.77 18.86 18.76 18.77 0.1M
2024-01-03 18.71 18.87 18.71 18.82 0.2M
2024-01-02 18.88 18.95 18.80 18.84 0.2M