Invesco S

EELV
🏛️ アメリカ →
26.51
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 23.52 23.53 23.40 23.41 0.0M
2024-12-30 23.49 23.53 23.42 23.44 0.1M
2024-12-27 23.55 23.62 23.48 23.56 0.1M
2024-12-26 23.60 23.64 23.57 23.59 0.1M
2024-12-24 23.56 23.61 23.50 23.60 0.0M
2024-12-23 23.56 23.57 23.44 23.49 0.0M
2024-12-20 23.79 23.96 23.76 23.87 0.1M
2024-12-19 23.90 23.90 23.77 23.80 0.2M
2024-12-18 24.34 24.34 23.70 23.74 0.1M
2024-12-17 24.17 24.28 24.12 24.28 0.0M
2024-12-16 24.36 24.52 24.36 24.46 0.0M
2024-12-13 24.57 24.57 24.49 24.50 0.0M
2024-12-12 24.59 24.62 24.49 24.54 0.1M
2024-12-11 24.67 24.80 24.64 24.71 0.1M
2024-12-10 24.84 24.84 24.62 24.65 0.0M
2024-12-09 24.75 24.87 24.68 24.80 0.1M
2024-12-06 24.71 24.75 24.57 24.68 0.0M
2024-12-05 24.59 24.71 24.59 24.68 0.1M
2024-12-04 24.47 24.58 24.44 24.50 0.1M
2024-12-03 24.38 24.52 24.32 24.48 0.1M
2024-12-02 24.50 24.50 24.27 24.38 0.1M
2024-11-29 24.26 24.51 24.26 24.46 0.0M
2024-11-27 24.61 24.70 24.41 24.55 0.0M
2024-11-26 24.63 24.67 24.50 24.52 0.0M
2024-11-25 24.64 24.72 24.50 24.56 0.0M
2024-11-22 24.47 24.58 24.46 24.58 0.0M
2024-11-21 24.48 24.56 24.45 24.47 0.1M
2024-11-20 24.56 24.59 24.44 24.52 0.1M
2024-11-19 24.48 24.70 24.48 24.61 0.1M
2024-11-18 24.56 24.64 24.49 24.59 0.0M
2024-11-15 24.47 24.47 24.30 24.33 0.1M
2024-11-14 24.41 24.43 24.31 24.36 0.0M
2024-11-13 24.54 24.54 24.40 24.48 0.0M
2024-11-12 24.55 24.61 24.40 24.50 0.0M
2024-11-11 24.90 24.90 24.67 24.74 0.0M
2024-11-08 24.98 25.04 24.90 24.95 0.0M
2024-11-07 25.38 25.38 25.17 25.29 0.0M
2024-11-06 24.98 25.04 24.84 25.01 0.6M
2024-11-05 25.25 25.31 25.15 25.30 0.0M
2024-11-04 25.12 25.23 25.04 25.09 0.0M
2024-11-01 24.99 25.07 24.85 24.98 0.2M
2024-10-31 24.89 24.97 24.82 24.93 0.1M
2024-10-30 24.95 25.04 24.93 24.96 0.0M
2024-10-29 25.10 25.25 25.09 25.09 0.1M
2024-10-28 25.12 25.24 25.12 25.16 0.0M
2024-10-25 25.15 25.24 25.05 25.05 0.1M
2024-10-24 25.21 25.21 25.03 25.13 0.0M
2024-10-23 25.13 25.22 25.02 25.04 0.1M
2024-10-22 25.26 25.41 25.26 25.26 0.1M
2024-10-21 25.44 25.47 25.32 25.34 0.0M
2024-10-18 25.56 25.58 25.49 25.55 0.0M
2024-10-17 25.43 25.46 25.39 25.45 0.0M
2024-10-16 25.47 25.47 25.40 25.43 0.0M
2024-10-15 25.42 25.47 25.26 25.30 0.0M
2024-10-14 25.35 25.49 25.35 25.47 0.0M
2024-10-11 25.33 25.50 25.33 25.44 0.1M
2024-10-10 25.30 25.41 25.29 25.38 0.1M
2024-10-09 25.31 25.41 25.26 25.27 0.0M
2024-10-08 25.48 25.53 25.37 25.47 0.3M
2024-10-07 25.60 25.67 25.44 25.52 0.0M
2024-10-04 25.54 25.66 25.45 25.65 0.0M
2024-10-03 25.44 25.68 25.43 25.52 0.0M
2024-10-02 25.91 25.91 25.80 25.82 0.1M
2024-10-01 26.04 26.10 25.83 25.87 0.2M
2024-09-30 26.14 26.20 25.93 26.09 0.0M
2024-09-27 26.48 26.48 26.22 26.26 0.1M
2024-09-26 26.25 26.41 26.18 26.32 0.1M
2024-09-25 26.20 26.20 26.00 26.00 0.1M
2024-09-24 25.99 26.17 25.96 26.12 0.0M
2024-09-23 25.73 25.77 25.62 25.69 0.0M
2024-09-20 26.01 26.12 25.93 25.94 0.1M
2024-09-19 26.03 26.13 25.92 26.08 0.1M
2024-09-18 25.80 25.97 25.72 25.74 0.1M
2024-09-17 25.82 25.89 25.71 25.78 0.0M
2024-09-16 25.74 25.79 25.63 25.74 0.0M
2024-09-13 25.74 25.75 25.60 25.64 0.0M
2024-09-12 25.32 25.42 25.24 25.36 0.0M
2024-09-11 25.17 25.28 25.04 25.25 0.0M
2024-09-10 25.30 25.35 25.17 25.25 0.0M
2024-09-09 25.30 25.38 25.21 25.25 0.0M
2024-09-06 25.60 25.60 25.20 25.20 0.0M
2024-09-05 25.38 25.48 25.25 25.35 0.0M
2024-09-04 25.08 25.26 25.08 25.13 0.1M
2024-09-03 25.19 25.27 25.01 25.17 0.1M
2024-08-30 25.36 25.42 25.26 25.29 0.0M
2024-08-29 25.36 25.42 25.30 25.33 0.0M
2024-08-28 25.46 25.48 25.34 25.43 0.0M
2024-08-27 25.50 25.51 25.40 25.47 0.0M
2024-08-26 25.55 25.60 25.40 25.45 0.0M
2024-08-23 25.23 25.52 25.23 25.49 0.0M
2024-08-22 25.20 25.22 25.00 25.02 0.0M
2024-08-21 25.31 25.34 25.22 25.24 0.0M
2024-08-20 25.24 25.32 25.12 25.16 0.0M
2024-08-19 25.20 25.33 25.06 25.24 0.0M
2024-08-16 24.78 24.94 24.77 24.88 0.0M
2024-08-15 24.84 24.84 24.69 24.71 0.0M
2024-08-14 24.62 24.69 24.60 24.65 0.0M
2024-08-13 24.45 24.60 24.44 24.60 0.1M
2024-08-12 24.35 24.55 24.33 24.35 0.0M
2024-08-09 24.27 24.42 24.27 24.35 0.0M
2024-08-08 24.02 24.25 24.01 24.24 0.0M
2024-08-07 24.07 24.08 23.80 23.80 0.1M
2024-08-06 23.58 23.81 23.56 23.77 0.1M
2024-08-05 23.19 23.63 23.19 23.54 0.1M
2024-08-02 24.24 24.27 24.13 24.22 0.1M
2024-08-01 24.38 24.55 24.15 24.27 0.1M
2024-07-31 24.46 24.50 24.37 24.48 0.0M
2024-07-30 24.14 24.17 24.07 24.13 0.1M
2024-07-29 24.23 24.23 24.12 24.18 0.1M
2024-07-26 24.18 24.18 24.09 24.15 0.1M
2024-07-25 23.96 24.07 23.92 23.98 0.0M
2024-07-24 24.10 24.14 23.93 24.06 0.0M
2024-07-23 24.27 24.31 24.14 24.17 0.1M
2024-07-22 24.17 24.28 24.17 24.27 0.1M
2024-07-19 24.19 24.22 24.10 24.11 0.0M
2024-07-18 24.39 24.45 24.24 24.25 0.2M
2024-07-17 24.40 24.42 24.32 24.36 0.1M
2024-07-16 24.41 24.47 24.32 24.47 0.1M
2024-07-15 24.44 24.44 24.29 24.30 0.1M
2024-07-12 24.35 24.51 24.35 24.45 0.1M
2024-07-11 24.33 24.35 24.26 24.32 0.0M
2024-07-10 24.03 24.17 24.03 24.16 0.1M
2024-07-09 23.92 24.04 23.92 23.98 1.0M
2024-07-08 24.05 24.05 23.98 24.00 0.0M
2024-07-05 23.95 24.03 23.89 24.03 0.0M
2024-07-03 23.70 23.89 23.70 23.85 0.0M
2024-07-02 23.57 23.62 23.51 23.60 0.1M
2024-07-01 23.62 23.67 23.55 23.55 0.1M
2024-06-28 23.56 23.69 23.53 23.57 0.1M
2024-06-27 23.56 23.62 23.44 23.47 0.0M
2024-06-26 23.47 23.48 23.40 23.42 0.0M
2024-06-25 23.70 23.70 23.54 23.58 0.1M
2024-06-24 23.68 23.78 23.68 23.70 0.0M
2024-06-21 23.87 23.93 23.84 23.86 0.1M
2024-06-20 23.94 23.98 23.84 23.89 0.1M
2024-06-18 23.88 23.97 23.85 23.94 0.0M
2024-06-17 23.64 23.80 23.59 23.76 0.0M
2024-06-14 23.54 23.66 23.54 23.64 0.0M
2024-06-13 23.75 23.75 23.55 23.61 0.1M
2024-06-12 23.87 23.87 23.65 23.78 0.1M
2024-06-11 23.58 23.67 23.55 23.64 0.1M
2024-06-10 23.61 23.77 23.60 23.72 0.0M
2024-06-07 23.77 23.84 23.64 23.65 0.0M
2024-06-06 23.69 23.82 23.69 23.77 0.2M
2024-06-05 23.71 23.75 23.64 23.72 0.1M
2024-06-04 23.62 23.74 23.56 23.65 0.0M
2024-06-03 23.91 23.91 23.68 23.85 0.1M
2024-05-31 23.72 23.75 23.54 23.64 0.0M
2024-05-30 23.67 23.80 23.67 23.68 0.0M
2024-05-29 23.77 23.77 23.68 23.72 0.0M
2024-05-28 24.15 24.15 23.97 23.99 0.0M
2024-05-24 24.03 24.19 24.03 24.07 0.0M
2024-05-23 24.16 24.17 23.93 24.03 0.0M
2024-05-22 24.22 24.37 24.17 24.20 0.2M
2024-05-21 24.22 24.32 24.22 24.29 0.0M
2024-05-20 24.41 24.46 24.34 24.41 0.1M
2024-05-17 24.43 24.52 24.43 24.47 0.1M
2024-05-16 24.39 24.49 24.38 24.43 0.1M
2024-05-15 24.30 24.41 24.25 24.41 0.0M
2024-05-14 24.13 24.21 24.13 24.21 0.1M
2024-05-13 24.25 24.25 24.16 24.17 0.1M
2024-05-10 24.10 24.13 24.04 24.08 0.0M
2024-05-09 23.91 24.01 23.88 23.99 0.0M
2024-05-08 24.02 24.07 23.99 24.03 0.1M
2024-05-07 24.13 24.22 24.02 24.02 0.1M
2024-05-06 24.21 24.21 24.13 24.18 0.1M
2024-05-03 24.14 24.14 24.00 24.10 0.1M
2024-05-02 23.79 23.96 23.72 23.94 0.1M
2024-05-01 23.51 23.72 23.49 23.49 0.1M
2024-04-30 23.59 23.66 23.48 23.48 0.0M
2024-04-29 23.65 23.79 23.50 23.78 0.1M
2024-04-26 23.36 23.44 23.36 23.41 0.1M
2024-04-25 23.24 23.37 23.19 23.35 0.0M
2024-04-24 23.33 23.35 23.24 23.29 0.2M
2024-04-23 23.36 23.55 23.33 23.48 0.1M
2024-04-22 23.27 23.42 23.25 23.35 0.2M
2024-04-19 23.12 23.21 23.12 23.16 0.1M
2024-04-18 23.19 23.33 23.18 23.21 0.1M
2024-04-17 23.10 23.18 23.06 23.11 0.1M
2024-04-16 23.18 23.18 23.07 23.10 0.1M
2024-04-15 23.62 23.66 23.40 23.46 0.3M
2024-04-12 23.71 23.71 23.49 23.52 0.1M
2024-04-11 23.90 23.91 23.78 23.87 0.1M
2024-04-10 24.01 24.01 23.78 23.86 0.2M
2024-04-09 24.17 24.25 24.14 24.25 0.1M
2024-04-08 23.93 24.03 23.93 24.00 0.2M
2024-04-05 23.76 23.93 23.76 23.91 0.1M
2024-04-04 23.94 24.04 23.79 23.79 0.1M
2024-04-03 23.78 23.90 23.76 23.85 0.1M
2024-04-02 23.80 23.87 23.77 23.83 0.1M
2024-04-01 23.92 24.01 23.78 23.82 0.1M
2024-03-28 23.89 23.92 23.86 23.89 0.1M
2024-03-27 23.88 23.95 23.87 23.93 0.1M
2024-03-26 23.87 23.89 23.84 23.85 0.1M
2024-03-25 23.80 23.91 23.75 23.89 0.1M
2024-03-22 23.95 23.98 23.85 23.87 0.1M
2024-03-21 24.04 24.04 23.94 23.96 0.1M
2024-03-20 23.70 24.00 23.70 23.96 0.1M
2024-03-19 23.85 23.88 23.80 23.87 0.1M
2024-03-18 24.05 24.05 23.90 23.92 10.0M
2024-03-15 24.30 24.30 24.24 24.26 0.1M
2024-03-14 24.35 24.40 24.27 24.31 0.1M
2024-03-13 24.22 24.35 24.21 24.32 0.1M
2024-03-12 24.16 24.25 24.15 24.22 0.1M
2024-03-11 24.15 24.17 24.12 24.15 0.0M
2024-03-08 24.20 24.23 24.12 24.15 0.1M
2024-03-07 24.06 24.13 24.01 24.12 0.1M
2024-03-06 23.99 24.02 23.94 23.96 0.1M
2024-03-05 23.82 23.83 23.71 23.74 0.1M
2024-03-04 23.85 23.87 23.82 23.83 0.1M
2024-03-01 23.78 23.90 23.76 23.87 0.1M
2024-02-29 23.88 23.89 23.80 23.83 0.1M
2024-02-28 23.79 23.82 23.69 23.78 0.1M
2024-02-27 23.92 23.92 23.84 23.85 0.1M
2024-02-26 23.85 23.95 23.81 23.85 0.1M
2024-02-23 23.94 23.98 23.91 23.97 0.1M
2024-02-22 24.00 24.05 23.98 24.05 0.1M
2024-02-21 24.00 24.03 23.92 23.97 0.1M
2024-02-20 23.93 23.97 23.90 23.94 0.1M
2024-02-16 23.65 23.84 23.65 23.79 0.1M
2024-02-15 23.64 23.82 23.61 23.68 0.1M
2024-02-14 23.60 23.71 23.58 23.68 0.1M
2024-02-13 23.60 23.65 23.40 23.47 0.1M
2024-02-12 23.61 23.88 23.61 23.79 0.1M
2024-02-09 23.68 23.70 23.60 23.65 0.1M
2024-02-08 23.60 23.70 23.59 23.62 0.7M
2024-02-07 23.77 23.80 23.68 23.73 0.0M
2024-02-06 23.67 23.72 23.62 23.72 0.1M
2024-02-05 23.46 23.55 23.42 23.53 0.2M
2024-02-02 23.61 23.61 23.52 23.57 0.1M
2024-02-01 23.62 23.72 23.50 23.70 0.1M
2024-01-31 23.45 23.56 23.37 23.37 0.1M
2024-01-30 23.47 23.48 23.38 23.46 0.2M
2024-01-29 23.55 23.56 23.46 23.55 0.1M
2024-01-26 23.35 23.45 23.35 23.42 0.1M
2024-01-25 23.30 23.36 23.27 23.31 0.1M
2024-01-24 23.34 23.40 23.31 23.31 0.3M
2024-01-23 23.04 23.20 23.04 23.15 0.1M
2024-01-22 23.14 23.14 23.01 23.08 0.1M
2024-01-19 23.14 23.17 23.05 23.14 0.2M
2024-01-18 23.01 23.02 22.92 22.99 0.2M
2024-01-17 23.00 23.00 22.88 22.95 0.8M
2024-01-16 23.42 23.42 23.19 23.30 0.1M
2024-01-12 23.76 23.84 23.73 23.75 0.1M
2024-01-11 23.66 23.72 23.56 23.65 0.1M
2024-01-10 23.77 23.77 23.63 23.68 0.1M
2024-01-09 23.80 23.81 23.74 23.80 0.2M
2024-01-08 23.86 24.01 23.81 23.99 0.2M
2024-01-05 23.76 23.93 23.76 23.83 0.1M
2024-01-04 23.80 23.82 23.74 23.77 0.1M
2024-01-03 23.70 23.78 23.70 23.75 0.1M
2024-01-02 23.95 23.96 23.84 23.95 0.2M