Invesco S

SPVU
🏛️ アメリカ →
55.18
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 49.09 49.30 49.05 49.20 0.0M
2024-12-30 48.67 49.09 48.67 49.03 0.0M
2024-12-27 49.43 49.80 49.20 49.38 0.0M
2024-12-26 49.53 49.62 49.53 49.62 0.0M
2024-12-24 49.28 49.43 49.21 49.43 0.0M
2024-12-23 48.69 49.10 48.69 49.10 0.0M
2024-12-20 48.56 49.52 48.56 49.28 0.0M
2024-12-19 49.07 49.35 48.65 48.65 0.0M
2024-12-18 50.08 50.19 48.78 48.78 0.0M
2024-12-17 50.15 50.15 49.80 49.99 0.0M
2024-12-16 50.99 50.99 50.49 50.49 0.0M
2024-12-13 50.98 51.25 50.98 51.10 0.0M
2024-12-12 51.50 51.50 51.36 51.36 0.0M
2024-12-11 51.49 51.67 51.49 51.63 0.0M
2024-12-10 51.94 51.94 51.81 51.81 0.0M
2024-12-09 52.67 52.67 52.11 52.11 0.0M
2024-12-06 52.79 52.79 52.55 52.63 0.0M
2024-12-05 52.83 53.03 52.83 52.86 0.0M
2024-12-04 53.30 53.30 52.69 52.83 0.0M
2024-12-03 53.44 53.53 53.35 53.35 0.0M
2024-12-02 54.03 54.03 53.51 53.63 0.0M
2024-11-29 53.99 54.23 53.99 54.03 0.0M
2024-11-27 54.04 54.10 53.91 53.91 0.0M
2024-11-26 54.06 54.06 53.66 53.92 0.0M
2024-11-25 54.06 54.36 54.06 54.12 0.0M
2024-11-22 53.20 53.68 53.20 53.67 0.0M
2024-11-21 52.72 53.26 52.72 53.15 0.0M
2024-11-20 52.51 52.62 52.29 52.62 0.0M
2024-11-19 52.36 52.54 52.22 52.43 0.0M
2024-11-18 52.68 52.86 52.68 52.79 0.0M
2024-11-15 52.44 52.56 52.37 52.56 0.0M
2024-11-14 52.76 52.76 52.42 52.42 0.0M
2024-11-13 52.72 52.72 52.50 52.58 0.0M
2024-11-12 52.32 52.47 52.31 52.32 0.0M
2024-11-11 52.65 52.92 52.65 52.67 0.0M
2024-11-08 52.12 52.24 52.04 52.08 0.0M
2024-11-07 52.61 52.61 51.97 51.98 0.0M
2024-11-06 52.05 52.74 51.93 52.74 0.0M
2024-11-05 49.91 50.04 49.86 50.04 0.0M
2024-11-04 49.80 49.80 49.55 49.55 0.0M
2024-11-01 50.13 50.21 49.75 49.75 0.0M
2024-10-31 50.21 50.21 49.86 49.86 0.0M
2024-10-30 49.79 50.29 49.79 50.06 0.0M
2024-10-29 50.18 50.18 49.93 49.93 0.0M
2024-10-28 50.31 50.50 50.29 50.47 0.0M
2024-10-25 50.62 50.62 50.00 50.00 0.0M
2024-10-24 50.42 50.44 50.19 50.36 0.0M
2024-10-23 50.31 50.33 50.17 50.31 0.0M
2024-10-22 50.08 50.45 50.08 50.39 0.0M
2024-10-21 50.90 50.90 50.30 50.30 0.0M
2024-10-18 50.97 50.98 50.75 50.98 0.0M
2024-10-17 51.06 51.14 51.04 51.13 0.0M
2024-10-16 50.75 51.17 50.75 51.14 0.0M
2024-10-15 50.67 50.98 50.56 50.56 0.0M
2024-10-14 50.56 50.87 50.56 50.84 0.0M
2024-10-11 50.70 50.72 50.56 50.71 0.0M
2024-10-10 49.97 50.08 49.84 49.85 0.0M
2024-10-09 49.40 50.02 49.40 49.97 0.0M
2024-10-08 49.50 49.62 49.49 49.59 0.0M
2024-10-07 49.93 49.93 49.60 49.75 0.0M
2024-10-04 49.87 50.00 49.74 50.00 0.0M
2024-10-03 49.21 49.34 49.13 49.33 0.0M
2024-10-02 49.60 49.60 49.33 49.40 0.0M
2024-10-01 49.65 49.75 49.44 49.56 0.0M
2024-09-30 49.55 49.79 49.53 49.79 0.0M
2024-09-27 49.46 49.72 49.41 49.41 0.1M
2024-09-26 48.85 49.31 48.85 49.23 0.0M
2024-09-25 49.28 49.28 48.80 48.80 0.0M
2024-09-24 49.41 49.41 49.23 49.32 0.0M
2024-09-23 49.28 49.44 49.27 49.44 0.0M
2024-09-20 49.64 49.70 49.56 49.70 0.0M
2024-09-19 50.03 50.19 50.03 50.12 0.0M
2024-09-18 49.39 49.76 49.35 49.52 0.0M
2024-09-17 49.27 49.66 49.27 49.39 0.0M
2024-09-16 48.87 49.19 48.87 49.18 0.0M
2024-09-13 48.48 48.86 48.48 48.68 0.0M
2024-09-12 48.09 48.40 47.91 48.30 0.0M
2024-09-11 47.50 48.03 47.48 48.03 0.0M
2024-09-10 48.58 48.58 48.00 48.31 0.0M
2024-09-09 48.86 49.13 48.82 48.90 0.0M
2024-09-06 49.12 49.34 48.38 48.40 0.0M
2024-09-05 49.42 49.49 49.03 49.08 0.0M
2024-09-04 49.87 50.20 49.49 49.63 0.0M
2024-09-03 50.15 50.25 49.89 49.90 0.0M
2024-08-30 50.04 50.39 49.92 50.39 0.0M
2024-08-29 49.88 50.04 49.70 49.87 0.0M
2024-08-28 49.59 49.74 49.46 49.54 0.0M
2024-08-27 49.72 49.72 49.56 49.57 0.0M
2024-08-26 49.79 50.05 49.68 49.68 0.0M
2024-08-23 49.05 49.62 49.05 49.62 0.0M
2024-08-22 48.73 48.86 48.61 48.80 0.0M
2024-08-21 48.61 48.70 48.61 48.70 0.0M
2024-08-20 48.84 48.84 48.57 48.57 0.0M
2024-08-19 48.89 49.04 48.89 48.96 0.0M
2024-08-16 48.15 48.69 48.15 48.65 0.0M
2024-08-15 48.37 48.39 48.27 48.32 0.0M
2024-08-14 47.68 48.06 47.68 47.93 0.0M
2024-08-13 47.30 47.62 47.23 47.62 0.0M
2024-08-12 47.77 47.77 47.30 47.33 0.0M
2024-08-09 47.73 47.73 47.58 47.67 0.0M
2024-08-08 47.56 47.56 47.37 47.55 0.0M
2024-08-07 47.63 47.66 46.83 46.83 0.0M
2024-08-06 46.74 47.55 46.74 47.01 0.0M
2024-08-05 46.54 46.86 46.26 46.58 0.0M
2024-08-02 48.37 48.41 47.52 47.81 0.0M
2024-08-01 50.09 50.09 48.93 49.08 0.0M
2024-07-31 50.32 50.58 50.13 50.13 0.0M
2024-07-30 49.84 50.36 49.84 50.36 0.0M
2024-07-29 49.93 49.93 49.44 49.74 0.0M
2024-07-26 49.44 49.99 49.44 49.84 0.0M
2024-07-25 49.45 49.46 49.26 49.29 0.0M
2024-07-24 49.07 49.33 49.00 49.08 0.0M
2024-07-23 49.29 49.33 49.06 49.10 0.0M
2024-07-22 49.42 49.46 49.00 49.46 0.0M
2024-07-19 49.87 49.87 49.56 49.56 0.0M
2024-07-18 50.65 50.88 49.99 49.99 0.0M
2024-07-17 50.22 50.53 50.22 50.48 0.0M
2024-07-16 49.08 50.02 49.08 50.02 0.0M
2024-07-15 48.82 49.20 48.82 48.99 0.0M
2024-07-12 48.44 48.70 48.34 48.61 0.0M
2024-07-11 48.09 48.53 48.09 48.53 0.0M
2024-07-10 47.56 47.96 47.56 47.96 0.0M
2024-07-09 47.78 47.97 47.61 47.63 0.2M
2024-07-08 47.62 47.71 47.37 47.47 0.0M
2024-07-05 47.81 47.81 47.29 47.50 0.0M
2024-07-03 48.03 48.08 47.84 47.90 0.0M
2024-07-02 47.81 47.94 47.70 47.88 0.1M
2024-07-01 48.27 48.27 47.74 47.82 0.0M
2024-06-28 47.70 48.02 47.69 47.87 0.0M
2024-06-27 47.31 47.41 47.17 47.41 0.0M
2024-06-26 47.43 47.49 47.22 47.49 0.0M
2024-06-25 47.79 47.85 47.45 47.56 0.0M
2024-06-24 47.41 48.16 47.41 48.01 0.1M
2024-06-21 47.84 47.84 47.51 47.70 0.0M
2024-06-20 47.49 47.93 47.49 47.85 0.0M
2024-06-18 47.57 47.58 47.49 47.54 0.0M
2024-06-17 46.95 47.37 46.95 47.33 0.0M
2024-06-14 46.73 46.99 46.73 46.99 0.0M
2024-06-13 47.15 47.38 47.01 47.31 0.0M
2024-06-12 47.87 47.94 47.30 47.51 0.0M
2024-06-11 47.79 47.79 47.39 47.50 0.1M
2024-06-10 48.00 48.13 47.92 48.05 0.0M
2024-06-07 47.86 48.17 47.86 48.10 0.0M
2024-06-06 48.01 48.04 47.83 47.99 0.0M
2024-06-05 47.75 47.97 47.75 47.97 0.0M
2024-06-04 47.95 48.07 47.75 47.95 0.0M
2024-06-03 48.78 48.78 48.07 48.32 0.0M
2024-05-31 47.79 48.77 47.79 48.71 0.0M
2024-05-30 47.42 47.76 47.42 47.69 0.0M
2024-05-29 47.30 47.41 47.19 47.35 0.2M
2024-05-28 48.18 48.23 47.84 47.87 0.0M
2024-05-24 48.11 48.23 48.11 48.20 0.0M
2024-05-23 48.29 48.29 47.93 47.93 0.0M
2024-05-22 48.70 48.73 48.37 48.47 0.0M
2024-05-21 48.70 48.95 48.70 48.88 0.0M
2024-05-20 49.18 49.22 48.73 48.74 0.0M
2024-05-17 49.15 49.24 49.15 49.24 0.0M
2024-05-16 49.13 49.13 49.04 49.04 0.0M
2024-05-15 49.02 49.11 48.87 49.11 0.0M
2024-05-14 48.90 48.90 48.77 48.87 0.0M
2024-05-13 49.02 49.17 48.78 48.78 0.0M
2024-05-10 48.90 48.99 48.75 48.79 0.0M
2024-05-09 48.50 48.78 48.50 48.78 0.0M
2024-05-08 48.05 48.36 48.04 48.36 0.0M
2024-05-07 48.37 48.37 48.11 48.19 0.0M
2024-05-06 48.07 48.18 48.00 48.14 0.0M
2024-05-03 47.60 47.76 47.54 47.75 0.0M
2024-05-02 47.67 47.67 47.36 47.53 0.0M
2024-05-01 47.55 47.85 47.33 47.39 0.0M
2024-04-30 48.50 48.50 47.87 47.91 0.0M
2024-04-29 48.71 48.82 48.59 48.67 0.0M
2024-04-26 48.44 48.65 48.33 48.55 0.0M
2024-04-25 48.54 48.72 48.28 48.65 0.0M
2024-04-24 48.53 48.86 48.53 48.80 0.1M
2024-04-23 48.54 48.99 48.52 48.80 0.0M
2024-04-22 48.05 48.72 47.96 48.51 0.0M
2024-04-19 47.85 47.97 47.83 47.97 0.0M
2024-04-18 47.33 47.66 47.16 47.34 0.0M
2024-04-17 47.23 47.43 47.04 47.18 0.0M
2024-04-16 47.57 47.57 46.96 47.06 0.0M
2024-04-15 48.13 48.39 47.50 47.62 0.0M
2024-04-12 48.23 48.23 47.61 47.70 0.0M
2024-04-11 48.84 48.84 48.18 48.54 0.0M
2024-04-10 49.17 49.17 48.58 48.80 0.0M
2024-04-09 49.46 49.46 49.25 49.44 0.0M
2024-04-08 49.52 49.69 49.52 49.55 0.0M
2024-04-05 49.19 49.67 49.14 49.54 0.0M
2024-04-04 49.94 50.12 49.22 49.25 0.0M
2024-04-03 49.42 49.76 49.42 49.55 0.1M
2024-04-02 49.36 49.44 49.28 49.44 0.0M
2024-04-01 50.00 50.00 49.62 49.70 0.0M
2024-03-28 49.54 49.90 49.51 49.86 0.0M
2024-03-27 48.97 49.37 48.91 49.37 0.0M
2024-03-26 48.80 48.80 48.64 48.64 0.0M
2024-03-25 48.74 48.90 48.61 48.61 0.0M
2024-03-22 48.97 48.97 48.58 48.65 0.0M
2024-03-21 48.67 48.91 48.01 48.91 0.0M
2024-03-20 47.95 48.42 47.89 48.42 0.0M
2024-03-19 47.62 47.90 47.62 47.85 0.0M
2024-03-18 47.36 47.59 47.21 47.54 0.0M
2024-03-15 47.34 47.71 47.34 47.60 0.0M
2024-03-14 47.78 47.78 47.25 47.42 0.0M
2024-03-13 47.89 47.93 47.76 47.79 0.0M
2024-03-12 47.18 47.50 47.18 47.43 0.0M
2024-03-11 47.06 47.35 47.05 47.35 0.0M
2024-03-08 47.17 47.33 47.17 47.17 0.0M
2024-03-07 47.10 47.33 47.05 47.16 0.0M
2024-03-06 46.97 47.09 46.80 46.95 0.0M
2024-03-05 46.45 46.97 46.45 46.78 0.1M
2024-03-04 46.47 46.81 46.47 46.63 0.0M
2024-03-01 46.47 46.54 46.37 46.48 0.0M
2024-02-29 46.41 46.43 46.21 46.43 0.0M
2024-02-28 46.37 46.37 46.14 46.14 0.0M
2024-02-27 46.10 46.24 46.06 46.24 0.0M
2024-02-26 46.20 46.49 46.02 46.02 0.0M
2024-02-23 46.25 46.34 46.25 46.29 0.0M
2024-02-22 45.87 46.18 45.87 46.17 0.0M
2024-02-21 45.60 45.86 45.60 45.86 0.0M
2024-02-20 45.60 45.71 45.56 45.56 0.0M
2024-02-16 45.71 45.87 45.62 45.72 0.0M
2024-02-15 45.12 45.80 45.12 45.80 0.0M
2024-02-14 44.92 44.99 44.71 44.91 0.0M
2024-02-13 44.54 44.71 44.41 44.63 0.0M
2024-02-12 45.19 45.57 45.19 45.37 0.0M
2024-02-09 44.94 44.94 44.61 44.87 0.0M
2024-02-08 44.79 44.94 44.68 44.90 0.0M
2024-02-07 44.91 44.95 44.72 44.92 0.0M
2024-02-06 44.68 44.77 44.66 44.66 0.0M
2024-02-05 44.61 44.73 44.43 44.54 0.0M
2024-02-02 44.67 45.10 44.61 44.96 0.0M
2024-02-01 44.55 44.76 44.28 44.74 0.0M
2024-01-31 45.19 45.37 44.78 44.78 0.0M
2024-01-30 44.60 45.26 44.60 45.25 0.0M
2024-01-29 44.35 44.63 44.28 44.60 0.0M
2024-01-26 44.38 44.52 44.29 44.50 0.0M
2024-01-25 44.08 44.30 43.85 44.30 0.0M
2024-01-24 43.95 44.08 43.77 43.79 0.0M
2024-01-23 43.77 43.82 43.57 43.78 0.0M
2024-01-22 43.41 43.71 43.41 43.60 0.1M
2024-01-19 43.03 43.49 42.94 43.42 0.0M
2024-01-18 43.07 43.07 42.65 43.02 0.0M
2024-01-17 43.00 43.41 43.00 43.14 0.0M
2024-01-16 43.65 43.65 43.33 43.49 0.1M
2024-01-12 43.81 43.95 43.80 43.87 0.0M
2024-01-11 44.21 44.21 43.87 44.11 0.0M
2024-01-10 44.41 44.41 44.13 44.36 0.1M
2024-01-09 44.71 44.72 44.43 44.51 0.1M
2024-01-08 44.70 44.94 44.40 44.94 0.1M
2024-01-05 44.44 45.04 44.44 44.84 0.1M
2024-01-04 44.64 44.82 44.43 44.45 0.0M
2024-01-03 44.59 44.80 44.34 44.57 0.0M
2024-01-02 44.08 44.90 44.08 44.71 0.0M