Invesco S

PBP
🏛️ アメリカ →
22.06
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 22.13 22.13 21.98 22.06 0.0M
2025-09-25 22.03 22.03 21.91 22.01 0.0M
2025-09-24 22.02 22.07 21.97 21.99 0.0M
2025-09-23 22.04 22.11 22.01 22.01 0.0M
2025-09-22 21.98 22.09 21.98 22.06 0.1M
2025-09-19 22.19 22.26 22.17 22.26 0.0M
2025-09-18 22.33 22.33 22.19 22.22 0.1M
2025-09-17 22.29 22.29 22.19 22.26 0.0M
2025-09-16 22.21 22.25 22.21 22.24 0.0M
2025-09-15 22.20 22.24 22.19 22.21 0.0M
2025-09-12 22.28 22.28 22.19 22.23 0.1M
2025-09-11 22.11 22.21 22.11 22.21 0.0M
2025-09-10 22.17 22.20 22.09 22.13 0.1M
2025-09-09 22.08 22.14 22.07 22.13 0.0M
2025-09-08 22.07 22.14 22.07 22.12 0.0M
2025-09-05 22.11 22.13 22.01 22.09 0.0M
2025-09-04 22.00 22.09 21.98 22.09 0.0M
2025-09-03 21.98 22.00 21.91 22.00 0.0M
2025-09-02 21.83 21.94 21.80 21.88 0.0M
2025-08-29 22.04 22.05 21.95 21.99 0.0M
2025-08-28 22.00 22.05 21.99 22.05 0.0M
2025-08-27 21.93 22.02 21.93 22.01 0.1M
2025-08-26 21.94 21.96 21.91 21.96 0.0M
2025-08-25 22.01 22.01 21.92 21.94 0.0M
2025-08-22 21.88 21.97 21.82 21.97 0.0M
2025-08-21 21.79 21.82 21.71 21.75 0.0M
2025-08-20 21.90 21.90 21.70 21.82 0.0M
2025-08-19 22.00 22.00 21.81 21.82 0.0M
2025-08-18 22.01 22.01 21.85 21.90 0.0M
2025-08-15 22.27 22.27 22.05 22.12 0.1M
2025-08-14 22.20 22.21 22.16 22.21 0.0M
2025-08-13 22.17 22.21 22.17 22.21 0.0M
2025-08-12 22.17 22.20 22.15 22.18 0.0M
2025-08-11 22.18 22.18 22.11 22.16 0.0M
2025-08-08 22.14 22.18 22.10 22.15 0.1M
2025-08-07 22.14 22.14 22.04 22.09 0.0M
2025-08-06 22.03 22.09 21.96 22.09 0.0M
2025-08-05 22.07 22.07 21.93 22.00 0.0M
2025-08-04 21.95 22.04 21.93 22.04 0.0M
2025-08-01 21.80 21.88 21.75 21.76 0.0M
2025-07-31 22.14 22.14 21.99 22.00 0.0M
2025-07-30 22.08 22.08 21.99 22.03 0.0M
2025-07-29 22.14 22.14 22.00 22.03 0.0M
2025-07-28 22.11 22.11 22.00 22.05 0.0M
2025-07-25 22.04 22.04 21.97 22.03 0.0M
2025-07-24 21.98 22.01 21.93 21.99 0.1M
2025-07-23 21.95 21.99 21.85 21.99 0.0M
2025-07-22 21.99 21.99 21.77 21.90 0.1M
2025-07-21 21.90 21.98 21.90 21.91 0.1M
2025-07-18 22.08 22.08 21.92 21.92 0.1M
2025-07-17 22.06 22.06 22.03 22.05 0.1M
2025-07-16 22.07 22.07 22.01 22.05 0.0M
2025-07-15 22.09 22.09 22.01 22.03 0.1M
2025-07-14 22.06 22.06 22.02 22.05 0.0M
2025-07-11 22.06 22.06 22.03 22.05 0.0M
2025-07-10 22.06 22.06 22.02 22.04 0.1M
2025-07-09 22.05 22.05 22.00 22.02 0.0M
2025-07-08 22.04 22.04 21.96 22.02 0.0M
2025-07-07 21.97 22.00 21.94 22.00 0.0M
2025-07-03 21.95 21.99 21.95 21.95 0.0M
2025-07-02 21.87 21.96 21.87 21.93 0.0M
2025-07-01 21.84 21.98 21.84 21.92 0.1M
2025-06-30 21.98 21.98 21.85 21.86 0.2M
2025-06-27 21.93 21.94 21.85 21.85 0.0M
2025-06-26 21.90 21.90 21.83 21.90 0.1M
2025-06-25 21.76 21.86 21.76 21.81 0.0M
2025-06-24 21.70 21.84 21.70 21.83 0.0M
2025-06-23 21.56 21.74 21.55 21.67 0.0M
2025-06-20 21.95 21.99 21.79 21.84 0.0M
2025-06-18 21.92 21.96 21.90 21.96 0.0M
2025-06-17 21.95 21.95 21.86 21.90 0.0M
2025-06-16 21.94 21.94 21.88 21.94 0.1M
2025-06-13 21.77 21.89 21.77 21.85 0.0M
2025-06-12 21.78 21.91 21.78 21.84 0.0M
2025-06-11 21.86 21.91 21.81 21.81 0.0M
2025-06-10 21.76 21.90 21.76 21.85 0.0M
2025-06-09 21.75 21.88 21.75 21.83 0.0M
2025-06-06 21.84 21.84 21.73 21.77 0.0M
2025-06-05 21.76 21.78 21.64 21.69 0.0M
2025-06-04 21.73 21.76 21.69 21.76 0.0M
2025-06-03 21.60 21.73 21.60 21.67 0.1M
2025-06-02 21.62 21.65 21.48 21.65 0.0M
2025-05-30 21.60 21.60 21.46 21.58 0.0M
2025-05-29 21.68 21.68 21.48 21.60 0.1M
2025-05-28 21.58 21.59 21.51 21.55 0.0M
2025-05-27 21.44 21.59 21.40 21.59 0.0M
2025-05-23 21.20 21.34 21.19 21.30 0.1M
2025-05-22 21.39 21.46 21.32 21.38 0.1M
2025-05-21 21.52 21.56 21.39 21.40 0.2M
2025-05-20 21.59 21.59 21.47 21.56 0.0M
2025-05-19 21.52 21.60 21.46 21.59 0.1M
2025-05-16 21.78 21.82 21.67 21.73 0.0M
2025-05-15 21.68 21.81 21.68 21.71 0.0M
2025-05-14 21.85 21.85 21.72 21.77 0.1M
2025-05-13 21.81 21.81 21.74 21.79 0.0M
2025-05-12 21.82 21.82 21.73 21.73 0.0M
2025-05-09 21.70 21.77 21.70 21.77 0.0M
2025-05-08 21.80 21.80 21.70 21.71 0.0M
2025-05-07 21.76 21.76 21.65 21.74 0.0M
2025-05-06 21.65 21.72 21.64 21.70 0.0M
2025-05-05 21.58 21.72 21.58 21.65 0.0M
2025-05-02 21.73 21.73 21.63 21.63 0.0M
2025-05-01 21.71 21.71 21.57 21.61 0.0M
2025-04-30 21.46 21.59 21.42 21.59 0.0M
2025-04-29 21.52 21.62 21.52 21.57 0.0M
2025-04-28 21.56 21.59 21.46 21.58 0.0M
2025-04-25 21.51 21.53 21.41 21.47 0.0M
2025-04-24 21.42 21.49 21.32 21.49 0.0M
2025-04-23 21.24 21.42 21.19 21.32 0.0M
2025-04-22 20.97 21.18 20.90 21.07 0.1M
2025-04-21 20.87 20.97 20.62 20.80 0.1M
2025-04-17 21.27 21.38 21.16 21.26 0.1M
2025-04-16 21.56 21.56 20.99 21.16 0.0M
2025-04-15 21.70 21.85 21.64 21.65 0.0M
2025-04-14 21.99 21.99 21.57 21.78 0.1M
2025-04-11 21.07 21.56 20.95 21.46 0.0M
2025-04-10 21.35 21.49 20.73 21.08 0.1M
2025-04-09 19.77 21.91 19.77 21.87 0.2M
2025-04-08 21.15 21.15 19.71 20.08 0.2M
2025-04-07 19.84 20.72 19.41 20.27 0.3M
2025-04-04 21.13 21.13 20.33 20.33 0.1M
2025-04-03 21.90 21.95 21.53 21.53 0.5M
2025-04-02 22.14 22.37 22.12 22.36 0.0M
2025-04-01 22.28 22.30 22.12 22.29 0.1M
2025-03-31 22.06 22.24 21.92 22.17 0.0M
2025-03-28 22.41 22.41 22.06 22.14 0.0M
2025-03-27 22.27 22.42 22.27 22.30 0.0M
2025-03-26 22.45 22.46 22.33 22.35 0.0M
2025-03-25 22.53 22.53 22.38 22.48 0.0M
2025-03-24 22.50 22.50 22.41 22.44 0.0M
2025-03-21 22.34 22.47 22.23 22.42 0.0M
2025-03-20 22.43 22.64 22.39 22.49 0.0M
2025-03-19 22.34 22.58 22.34 22.50 0.1M
2025-03-18 22.47 22.47 22.21 22.29 0.0M
2025-03-17 22.29 22.58 22.29 22.47 0.0M
2025-03-14 22.01 22.40 22.01 22.39 0.0M
2025-03-13 22.11 22.15 21.81 21.85 0.2M
2025-03-12 22.26 22.40 21.98 22.13 0.3M
2025-03-11 22.15 22.31 21.90 22.07 0.3M
2025-03-10 22.62 22.63 22.07 22.31 0.0M
2025-03-07 22.71 22.92 22.51 22.90 0.0M
2025-03-06 22.93 23.02 22.65 22.76 0.0M
2025-03-05 22.96 23.18 22.75 23.16 0.0M
2025-03-04 23.07 23.13 22.73 22.92 0.0M
2025-03-03 23.46 23.53 22.97 23.17 0.1M
2025-02-28 23.27 23.51 23.09 23.51 0.0M
2025-02-27 23.62 23.62 23.16 23.19 0.0M
2025-02-26 23.58 23.62 23.40 23.49 0.0M
2025-02-25 23.47 23.52 23.33 23.47 0.0M
2025-02-24 23.82 23.82 23.46 23.53 0.1M
2025-02-21 24.16 24.16 23.81 23.84 0.1M
2025-02-20 24.18 24.18 24.07 24.12 0.0M
2025-02-19 24.17 24.17 24.07 24.13 0.0M
2025-02-18 24.27 24.27 24.05 24.11 0.0M
2025-02-14 24.06 24.11 24.01 24.11 0.0M
2025-02-13 23.95 24.08 23.95 24.07 0.1M
2025-02-12 23.94 24.01 23.90 24.00 0.0M
2025-02-11 24.02 24.02 23.94 24.01 0.0M
2025-02-10 24.03 24.03 23.91 23.98 0.0M
2025-02-07 24.05 24.05 23.87 23.92 0.1M
2025-02-06 23.98 23.98 23.90 23.97 0.0M
2025-02-05 23.88 23.95 23.82 23.95 0.2M
2025-02-04 23.69 23.87 23.69 23.86 0.0M
2025-02-03 23.54 23.81 23.54 23.70 0.0M
2025-01-31 23.82 23.96 23.82 23.84 0.0M
2025-01-30 23.94 23.94 23.80 23.80 0.1M
2025-01-29 23.89 23.89 23.71 23.82 0.1M
2025-01-28 23.79 23.86 23.67 23.84 0.0M
2025-01-27 23.43 23.75 23.43 23.75 0.1M
2025-01-24 23.95 23.95 23.82 23.90 0.0M
2025-01-23 23.93 23.93 23.83 23.92 0.1M
2025-01-22 23.80 23.87 23.76 23.81 0.1M
2025-01-21 23.76 23.86 23.75 23.82 0.1M
2025-01-17 24.04 24.04 23.81 23.90 0.1M
2025-01-16 23.95 23.95 23.83 23.90 0.0M
2025-01-15 23.85 23.90 23.76 23.90 0.1M
2025-01-14 23.71 23.71 23.45 23.61 0.2M
2025-01-13 23.42 23.55 23.32 23.55 0.1M
2025-01-10 23.71 23.71 23.45 23.52 0.1M
2025-01-08 23.67 23.71 23.56 23.71 0.0M
2025-01-07 23.77 23.78 23.60 23.68 0.0M
2025-01-06 23.83 23.83 23.70 23.71 0.0M
2025-01-03 23.67 23.72 23.57 23.72 0.1M
2025-01-02 23.54 23.64 23.43 23.46 0.2M