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
2021-12-31 23.16 23.19 23.07 23.11 0.0M
2021-12-30 23.20 23.21 23.08 23.08 0.0M
2021-12-29 23.19 23.21 23.09 23.18 0.0M
2021-12-28 23.08 23.18 23.06 23.13 0.0M
2021-12-27 22.98 23.12 22.98 23.08 0.0M
2021-12-23 22.97 23.04 22.94 23.01 0.0M
2021-12-22 22.73 22.93 22.68 22.93 0.0M
2021-12-21 22.62 22.80 22.59 22.73 0.0M
2021-12-20 23.33 23.33 22.41 22.55 0.0M
2021-12-17 24.00 24.13 23.79 24.03 0.0M
2021-12-16 24.34 24.36 24.09 24.19 0.0M
2021-12-15 26.35 26.35 23.85 24.31 0.3M
2021-12-14 23.91 24.06 23.85 23.95 0.0M
2021-12-13 24.23 24.23 24.06 24.12 0.0M
2021-12-10 24.19 24.31 24.05 24.16 0.2M
2021-12-09 24.07 24.39 24.02 24.08 0.1M
2021-12-08 24.00 24.24 24.00 24.22 0.0M
2021-12-07 23.91 24.10 23.91 24.02 0.0M
2021-12-06 23.62 23.76 23.51 23.76 0.0M
2021-12-03 23.72 23.72 23.23 23.47 0.0M
2021-12-02 23.36 23.68 23.36 23.57 0.0M
2021-12-01 23.70 23.93 23.27 23.33 0.0M
2021-11-30 23.89 23.89 23.51 23.70 0.0M
2021-11-29 23.85 24.00 23.72 23.90 0.1M
2021-11-26 23.91 23.91 23.55 23.70 0.0M
2021-11-24 23.96 24.09 23.85 24.02 0.0M
2021-11-23 23.95 23.96 23.81 23.95 0.0M
2021-11-22 24.08 24.14 23.87 23.91 0.0M
2021-11-19 24.04 24.12 23.93 24.07 0.0M
2021-11-18 24.10 24.10 24.00 24.01 0.0M
2021-11-17 24.05 24.10 23.99 24.05 0.0M
2021-11-16 24.00 24.09 23.91 24.02 0.0M
2021-11-15 24.05 24.07 23.99 24.04 0.0M
2021-11-12 24.05 24.08 23.96 24.06 0.0M
2021-11-11 23.93 24.03 23.91 23.98 0.0M
2021-11-10 23.94 24.05 23.89 23.97 0.0M
2021-11-09 23.97 24.05 23.92 23.96 0.0M
2021-11-08 24.00 24.05 23.95 23.95 0.0M
2021-11-05 23.99 24.07 23.93 23.97 0.0M
2021-11-04 23.94 24.00 23.94 23.97 0.0M
2021-11-03 23.99 23.99 23.85 23.93 0.0M
2021-11-02 23.99 23.99 23.89 23.94 0.0M
2021-11-01 23.93 23.97 23.80 23.92 0.0M
2021-10-29 23.90 23.93 23.75 23.93 0.3M
2021-10-28 23.92 23.95 23.84 23.93 0.0M
2021-10-27 23.89 23.90 23.82 23.87 0.0M
2021-10-26 23.86 23.90 23.80 23.85 0.0M
2021-10-25 23.89 23.89 23.76 23.88 0.0M
2021-10-22 23.85 23.85 23.73 23.82 0.0M
2021-10-21 23.71 23.85 23.71 23.85 0.0M
2021-10-20 23.80 23.85 23.70 23.71 0.0M
2021-10-19 23.65 23.78 23.65 23.76 0.0M
2021-10-18 23.68 23.68 23.63 23.65 0.0M
2021-10-15 23.72 23.72 23.59 23.68 0.0M
2021-10-14 23.47 23.60 23.40 23.53 0.0M
2021-10-13 23.06 23.24 23.04 23.17 0.0M
2021-10-12 23.27 23.27 23.08 23.15 0.0M
2021-10-11 23.36 23.37 23.06 23.19 0.0M
2021-10-08 23.39 23.39 23.24 23.32 0.0M
2021-10-07 23.32 23.42 23.24 23.30 0.1M
2021-10-06 23.00 23.13 22.80 23.10 0.0M
2021-10-05 22.95 23.17 22.95 23.06 0.0M
2021-10-04 23.10 23.10 22.75 22.82 0.0M
2021-10-01 23.01 23.48 22.86 23.21 0.0M
2021-09-30 23.20 23.20 22.80 22.99 0.0M
2021-09-29 23.18 23.18 23.03 23.13 0.0M
2021-09-28 23.24 23.24 22.94 22.96 0.0M
2021-09-27 23.25 23.41 23.25 23.29 0.0M
2021-09-24 23.36 23.40 23.30 23.38 0.0M
2021-09-23 23.20 23.43 23.20 23.43 0.0M
2021-09-22 22.94 23.22 22.94 23.04 0.0M
2021-09-21 23.00 23.12 22.93 22.99 0.0M
2021-09-20 22.67 23.09 22.67 22.90 0.0M
2021-09-17 23.31 23.36 22.85 23.29 0.0M
2021-09-16 23.45 23.50 23.29 23.38 0.0M
2021-09-15 23.30 23.40 23.25 23.40 0.0M
2021-09-14 23.45 23.45 23.25 23.26 0.0M
2021-09-13 23.43 23.43 23.25 23.31 0.0M
2021-09-10 23.39 23.40 23.26 23.26 0.0M
2021-09-09 23.45 23.45 23.28 23.36 0.0M
2021-09-08 23.32 23.41 23.22 23.34 0.0M
2021-09-07 23.44 23.44 23.32 23.35 0.0M
2021-09-03 23.21 23.42 23.21 23.32 0.0M
2021-09-02 23.40 23.40 23.27 23.29 0.0M
2021-09-01 23.47 23.47 23.20 23.36 0.0M
2021-08-31 23.24 23.40 23.24 23.33 0.0M
2021-08-30 23.30 23.39 23.20 23.29 0.0M
2021-08-27 23.26 23.30 23.25 23.29 0.0M
2021-08-26 23.17 23.26 23.15 23.18 0.0M
2021-08-25 23.19 23.28 23.10 23.19 0.0M
2021-08-24 23.30 23.30 23.14 23.25 0.0M
2021-08-23 23.22 23.28 23.06 23.22 0.0M
2021-08-20 22.99 23.15 22.94 23.11 0.0M
2021-08-19 22.82 22.97 22.82 22.93 0.0M
2021-08-18 22.96 23.00 22.86 22.99 0.0M
2021-08-17 22.93 23.00 22.86 22.89 0.0M
2021-08-16 22.85 22.99 22.85 22.95 0.0M
2021-08-13 22.75 22.96 22.75 22.89 0.0M
2021-08-12 22.91 22.97 22.87 22.92 0.0M
2021-08-11 22.98 22.98 22.77 22.97 0.0M
2021-08-10 22.82 22.98 22.78 22.90 0.1M
2021-08-09 22.97 22.97 22.76 22.89 0.0M
2021-08-06 22.89 22.94 22.82 22.88 0.0M
2021-08-05 22.83 22.89 22.70 22.89 0.0M
2021-08-04 22.72 22.83 22.66 22.76 0.0M
2021-08-03 22.71 22.81 22.63 22.73 0.0M
2021-08-02 22.76 22.76 22.54 22.75 0.0M
2021-07-30 22.55 22.78 22.55 22.62 0.0M
2021-07-29 22.72 22.83 22.65 22.81 0.0M
2021-07-28 22.73 22.80 22.65 22.71 0.0M
2021-07-27 22.75 22.75 22.52 22.74 0.0M
2021-07-26 22.67 22.81 22.67 22.75 0.0M
2021-07-23 22.68 22.70 22.56 22.69 0.0M
2021-07-22 22.58 22.60 22.53 22.56 0.0M
2021-07-21 22.26 22.54 22.26 22.50 0.0M
2021-07-20 22.11 22.52 22.11 22.46 0.0M
2021-07-19 22.40 22.40 22.10 22.14 0.0M
2021-07-16 22.53 22.60 22.41 22.42 0.0M
2021-07-15 22.72 22.72 22.65 22.67 0.0M
2021-07-14 22.67 22.73 22.59 22.64 0.0M
2021-07-13 22.60 22.74 22.56 22.57 0.0M
2021-07-12 22.70 22.73 22.61 22.68 0.0M
2021-07-09 22.68 22.70 22.61 22.61 0.0M
2021-07-08 22.62 22.69 22.56 22.68 0.0M
2021-07-07 22.60 22.74 22.60 22.61 0.0M
2021-07-06 22.85 22.85 22.58 22.62 0.0M
2021-07-02 22.61 22.69 22.60 22.69 0.0M
2021-07-01 22.61 22.70 22.56 22.69 0.0M
2021-06-30 22.78 22.78 22.55 22.64 0.0M
2021-06-29 22.65 22.73 22.56 22.69 0.0M
2021-06-28 22.65 22.71 22.50 22.71 0.0M
2021-06-25 22.50 22.65 22.50 22.62 0.0M
2021-06-24 22.64 22.69 22.43 22.69 0.0M
2021-06-23 22.60 22.60 22.40 22.45 0.0M
2021-06-22 22.49 22.54 22.35 22.45 0.0M
2021-06-21 22.34 22.53 22.34 22.53 0.0M
2021-06-18 22.32 22.40 22.25 22.25 0.1M
2021-06-17 22.35 22.48 22.27 22.39 0.0M
2021-06-16 22.33 22.39 22.25 22.35 0.0M
2021-06-15 22.33 22.41 22.32 22.35 0.0M
2021-06-14 22.40 22.47 22.31 22.36 0.0M
2021-06-11 22.49 22.49 22.26 22.40 0.0M
2021-06-10 22.27 22.46 22.27 22.35 0.0M
2021-06-09 22.34 22.40 22.23 22.33 0.0M
2021-06-08 22.32 22.35 22.23 22.34 0.0M
2021-06-07 22.42 22.44 22.28 22.30 0.0M
2021-06-04 22.15 22.35 22.15 22.32 0.0M
2021-06-03 22.12 22.26 22.12 22.16 0.0M
2021-06-02 22.25 22.30 22.19 22.26 0.0M
2021-06-01 22.24 22.25 22.18 22.23 0.0M
2021-05-28 22.15 22.29 22.10 22.11 0.0M
2021-05-27 22.05 22.29 22.05 22.26 0.0M
2021-05-26 22.04 22.24 22.00 22.23 0.0M
2021-05-25 22.26 22.26 22.04 22.21 0.0M
2021-05-24 22.01 22.20 21.94 22.06 0.0M
2021-05-21 22.00 22.15 21.91 22.02 0.0M
2021-05-20 21.95 22.00 21.83 22.00 0.0M
2021-05-19 21.31 21.78 21.25 21.75 0.0M
2021-05-18 21.83 21.95 21.80 21.82 0.0M
2021-05-17 21.90 21.90 21.78 21.86 0.0M
2021-05-14 21.70 21.94 21.70 21.91 0.0M
2021-05-13 21.42 21.74 21.42 21.67 0.0M
2021-05-12 21.58 21.76 21.36 21.37 0.0M
2021-05-11 21.62 21.78 21.60 21.68 0.0M
2021-05-10 21.92 22.00 21.83 21.88 0.0M
2021-05-07 21.80 21.98 21.80 21.92 0.0M
2021-05-06 21.71 21.82 21.66 21.79 0.0M
2021-05-05 21.80 21.84 21.70 21.78 0.0M
2021-05-04 21.74 21.80 21.60 21.69 0.0M
2021-05-03 21.81 21.90 21.79 21.88 0.0M
2021-04-30 21.78 21.81 21.72 21.81 0.0M
2021-04-29 21.77 21.88 21.66 21.81 0.0M
2021-04-28 21.84 21.86 21.74 21.86 0.0M
2021-04-27 21.68 21.82 21.68 21.76 0.0M
2021-04-26 21.78 21.81 21.72 21.80 0.0M
2021-04-23 21.66 21.79 21.64 21.78 0.0M
2021-04-22 21.67 21.75 21.52 21.59 0.0M
2021-04-21 21.53 21.73 21.50 21.73 0.0M
2021-04-20 21.75 21.75 21.50 21.57 0.0M
2021-04-19 21.74 21.78 21.60 21.69 0.0M
2021-04-16 21.65 21.82 21.65 21.75 0.0M
2021-04-15 21.72 21.82 21.72 21.82 0.0M
2021-04-14 21.64 21.80 21.64 21.68 0.0M
2021-04-13 21.70 21.80 21.67 21.75 0.0M
2021-04-12 21.62 21.84 21.44 21.84 0.0M
2021-04-09 21.71 21.84 21.64 21.70 0.0M
2021-04-08 21.71 21.75 21.65 21.75 0.0M
2021-04-07 21.66 21.75 21.61 21.71 0.0M
2021-04-06 21.77 21.80 21.73 21.75 0.0M
2021-04-05 21.67 21.79 21.67 21.70 0.0M
2021-04-01 21.67 21.76 21.55 21.67 0.0M
2021-03-31 21.72 21.73 21.60 21.66 0.0M
2021-03-30 21.46 21.60 21.38 21.60 0.0M
2021-03-29 21.60 21.60 21.45 21.59 0.0M
2021-03-26 21.49 21.60 21.39 21.60 0.0M
2021-03-25 21.11 21.48 21.11 21.34 0.0M
2021-03-24 21.39 21.50 21.32 21.32 0.0M
2021-03-23 21.35 21.48 21.35 21.42 0.0M
2021-03-22 21.33 21.51 21.33 21.48 0.0M
2021-03-19 21.49 21.50 21.30 21.35 0.0M
2021-03-18 21.38 21.52 21.37 21.44 0.0M
2021-03-17 21.30 21.50 21.29 21.50 0.0M
2021-03-16 21.37 21.49 21.23 21.47 0.0M
2021-03-15 21.23 21.50 21.23 21.41 0.1M
2021-03-12 21.16 21.40 21.16 21.30 0.0M
2021-03-11 21.27 21.35 21.15 21.35 0.0M
2021-03-10 21.15 21.23 21.09 21.15 0.0M
2021-03-09 21.04 21.15 20.93 21.00 0.0M
2021-03-08 20.94 21.09 20.79 20.79 0.0M
2021-03-05 20.54 20.95 20.44 20.86 0.0M
2021-03-04 20.75 20.91 20.29 20.52 0.0M
2021-03-03 20.95 21.07 20.79 20.84 0.1M
2021-03-02 20.99 21.17 20.94 20.99 0.0M
2021-03-01 20.89 21.10 20.89 21.06 0.0M
2021-02-26 20.87 20.89 20.70 20.75 0.0M
2021-02-25 21.03 21.13 20.73 20.78 0.0M
2021-02-24 20.84 21.17 20.83 21.04 0.0M
2021-02-23 20.77 21.06 20.68 20.94 0.0M
2021-02-22 21.05 21.08 20.89 21.06 0.0M
2021-02-19 21.13 21.17 21.06 21.09 0.0M
2021-02-18 21.13 21.19 21.07 21.19 0.0M
2021-02-17 21.06 21.19 21.06 21.18 0.0M
2021-02-16 21.11 21.18 21.08 21.10 0.1M
2021-02-12 21.06 21.15 21.06 21.09 0.0M
2021-02-11 21.15 21.15 21.06 21.15 0.1M
2021-02-10 21.08 21.17 21.03 21.15 0.1M
2021-02-09 21.00 21.09 21.00 21.02 0.1M
2021-02-08 20.98 21.08 20.91 21.05 0.1M
2021-02-05 21.00 21.10 20.97 21.10 0.0M
2021-02-04 20.93 21.10 20.87 21.10 0.0M
2021-02-03 20.94 20.99 20.85 20.99 0.0M
2021-02-02 20.89 20.92 20.83 20.92 0.0M
2021-02-01 20.52 20.83 20.52 20.70 0.0M
2021-01-29 20.69 20.72 20.40 20.44 0.0M
2021-01-28 20.52 20.89 20.52 20.80 0.0M
2021-01-27 20.75 20.78 20.52 20.52 0.0M
2021-01-26 20.89 20.89 20.80 20.89 0.0M
2021-01-25 20.79 20.89 20.69 20.89 0.0M
2021-01-22 20.77 20.94 20.77 20.79 0.0M
2021-01-21 20.75 20.95 20.75 20.95 0.0M
2021-01-20 20.68 20.85 20.68 20.83 0.0M
2021-01-19 20.77 20.78 20.61 20.74 0.0M
2021-01-15 20.84 20.84 20.56 20.60 0.0M
2021-01-14 20.68 20.76 20.60 20.76 0.0M
2021-01-13 20.57 20.71 20.57 20.67 0.0M
2021-01-12 20.51 20.65 20.50 20.65 0.0M
2021-01-11 20.56 20.68 20.51 20.51 0.0M
2021-01-08 20.78 20.78 20.59 20.60 0.0M
2021-01-07 20.52 20.72 20.52 20.67 0.0M
2021-01-06 20.35 20.60 20.35 20.57 0.0M
2021-01-05 20.25 20.49 20.25 20.35 0.0M
2021-01-04 20.46 20.59 20.21 20.35 0.1M