Invesco S&P 500® Equal Weight Consumer Discretionary ETF

RSPD
🏛️ メキシコ →
1,053.32
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 1,053.32 1,053.32 1,053.32 1,053.32 0.0M
2025-09-25 1,066.24 1,066.24 1,066.24 1,066.24 0.0M
2025-09-24 1,058.16 1,058.16 1,058.16 1,058.16 0.0M
2025-09-23 1,061.99 1,061.99 1,061.99 1,061.99 0.0M
2025-09-22 1,069.02 1,069.02 1,069.02 1,069.02 0.0M
2025-09-19 1,073.57 1,073.57 1,073.57 1,073.57 0.0M
2025-09-18 1,068.02 1,068.02 1,068.02 1,068.02 0.0M
2025-09-17 1,077.57 1,077.57 1,077.57 1,077.57 0.0M
2025-09-15 1,085.54 1,085.54 1,085.54 1,085.54 0.0M
2025-09-12 1,101.03 1,101.03 1,101.03 1,101.03 0.0M
2025-09-11 1,084.16 1,084.16 1,084.16 1,084.16 0.0M
2025-09-10 1,092.59 1,092.59 1,092.59 1,092.59 0.0M
2025-09-09 1,102.33 1,102.33 1,102.33 1,102.33 0.0M
2025-09-08 1,100.59 1,100.59 1,100.59 1,100.59 0.0M
2025-09-05 1,109.89 1,109.89 1,109.89 1,109.89 0.0M
2025-09-04 1,091.24 1,091.24 1,091.24 1,091.24 0.0M
2025-09-03 1,091.94 1,091.94 1,091.94 1,091.94 0.0M
2025-09-02 1,091.91 1,091.91 1,091.91 1,091.91 0.0M
2025-09-01 1,091.79 1,091.79 1,091.79 1,091.79 0.0M
2025-08-29 1,097.31 1,097.31 1,097.31 1,097.31 0.0M
2025-08-28 1,098.48 1,098.48 1,098.48 1,098.48 0.0M
2025-08-27 1,091.91 1,091.91 1,091.91 1,091.91 0.0M
2025-08-26 1,088.19 1,088.19 1,088.19 1,088.19 0.0M
2025-08-25 1,089.30 1,089.30 1,089.30 1,089.30 0.0M
2025-08-22 1,066.00 1,066.00 1,066.00 1,066.00 0.0M
2025-08-21 1,069.16 1,069.16 1,069.16 1,069.16 0.0M
2025-08-20 1,084.09 1,084.09 1,084.09 1,084.09 0.0M
2025-08-19 1,075.01 1,075.01 1,075.01 1,075.01 0.0M
2025-08-18 1,071.14 1,071.14 1,071.14 1,071.14 0.0M
2025-08-15 1,075.39 1,075.39 1,075.39 1,075.39 0.0M
2025-08-14 1,078.98 1,078.98 1,078.98 1,078.98 0.0M
2025-08-13 1,051.19 1,051.19 1,051.19 1,051.19 0.0M
2025-08-12 1,035.16 1,035.16 1,035.16 1,035.16 0.0M
2025-08-11 1,029.19 1,029.19 1,029.19 1,029.19 0.0M
2025-08-08 1,037.29 1,037.29 1,037.29 1,037.29 0.0M
2025-08-07 1,040.63 1,040.63 1,040.63 1,040.63 0.0M
2025-08-06 1,042.15 1,042.15 1,042.15 1,042.15 0.0M
2025-08-05 1,049.47 1,049.47 1,049.47 1,049.47 0.0M
2025-08-04 1,033.29 1,033.29 1,033.29 1,033.29 0.0M
2025-08-01 1,033.61 1,033.61 1,033.61 1,033.61 0.0M
2025-07-31 1,041.39 1,041.39 1,041.39 1,041.39 0.0M
2025-07-30 1,048.73 1,048.73 1,048.73 1,048.73 0.0M
2025-07-29 1,055.62 1,055.62 1,055.62 1,055.62 0.0M
2025-07-28 1,046.63 1,046.63 1,046.63 1,046.63 0.0M
2025-07-25 1,035.30 1,035.30 1,035.30 1,035.30 0.0M
2025-07-24 1,052.56 1,052.56 1,052.56 1,052.56 0.0M
2025-07-23 1,047.81 1,047.81 1,047.81 1,047.81 0.0M
2025-07-22 1,026.62 1,026.62 1,026.62 1,026.62 0.0M
2025-07-21 1,030.13 1,030.13 1,030.13 1,030.13 0.0M
2025-07-18 1,031.14 1,031.14 1,031.14 1,031.14 0.0M
2025-07-17 1,019.93 1,019.93 1,019.93 1,019.93 0.0M
2025-07-16 1,025.26 1,025.26 1,025.26 1,025.26 0.0M
2025-07-15 1,040.31 1,040.31 1,040.31 1,040.31 0.0M
2025-07-14 1,033.18 1,033.18 1,033.18 1,033.18 0.0M
2025-07-11 1,043.10 1,043.10 1,043.10 1,043.10 0.0M
2025-07-10 1,028.03 1,028.03 1,028.03 1,028.03 0.0M
2025-07-09 1,028.52 1,028.52 1,028.52 1,028.52 0.0M
2025-07-08 1,024.23 1,024.23 1,024.23 1,024.23 0.0M
2025-07-07 1,028.90 1,028.90 1,028.90 1,028.90 0.0M
2025-07-04 1,030.69 1,030.69 1,030.69 1,030.69 0.0M
2025-07-03 1,032.22 1,032.22 1,032.22 1,032.22 0.0M
2025-07-02 1,024.38 1,024.38 1,024.38 1,024.38 0.0M
2025-07-01 1,002.11 1,002.11 1,002.11 1,002.11 0.0M
2025-06-30 1,001.60 1,001.60 1,001.60 1,001.60 0.0M
2025-06-27 989.23 989.23 989.23 989.23 0.0M
2025-06-26 984.23 984.23 984.23 984.23 0.0M
2025-06-25 999.85 999.85 999.85 999.85 0.0M
2025-06-24 995.94 995.94 995.94 995.94 0.0M
2025-06-23 987.16 987.16 987.16 987.16 0.0M
2025-06-20 977.59 977.59 977.59 977.59 0.0M
2025-06-19 973.23 973.23 973.23 973.23 0.0M
2025-06-18 971.01 971.01 971.01 971.01 0.0M
2025-06-17 983.99 983.99 983.99 983.99 0.0M
2025-06-16 967.14 967.14 967.14 967.14 0.0M
2025-06-13 988.07 988.07 988.07 988.07 0.0M
2025-06-12 989.07 989.07 989.07 989.07 0.0M
2025-06-11 1,006.70 1,006.70 1,006.70 1,006.70 0.0M
2025-06-10 997.19 997.19 997.19 997.19 0.0M
2025-06-09 998.29 998.29 998.29 998.29 0.0M
2025-06-06 997.42 997.42 997.42 997.42 0.0M
2025-06-05 1,003.04 1,003.04 1,003.04 1,003.04 0.0M
2025-06-04 1,006.73 1,006.73 1,006.73 1,006.73 0.0M
2025-06-03 993.81 993.81 993.81 993.81 0.0M
2025-06-02 1,002.25 1,002.25 1,002.25 1,002.25 0.0M
2025-05-30 996.55 996.55 996.55 996.55 0.0M
2025-05-29 1,001.23 1,001.23 1,001.23 1,001.23 0.0M
2025-05-28 1,005.74 1,005.74 1,005.74 1,005.74 0.0M
2025-05-27 979.58 979.58 979.58 979.58 0.0M
2025-05-26 982.44 982.44 982.44 982.44 0.0M
2025-05-23 997.24 997.24 997.24 997.24 0.0M
2025-05-22 995.36 995.36 995.36 995.36 0.0M
2025-05-21 1,018.63 1,018.63 1,018.63 1,018.63 0.0M
2025-05-20 1,032.54 1,032.54 1,032.54 1,032.54 0.0M
2025-05-19 1,042.67 1,042.67 1,042.67 1,042.67 0.0M
2025-05-16 1,031.75 1,031.75 1,031.75 1,031.75 0.0M
2025-05-15 1,021.01 1,021.01 1,021.01 1,021.01 0.0M
2025-05-14 1,027.46 1,027.46 1,027.46 1,027.46 0.0M
2025-05-13 1,030.05 1,030.05 1,030.05 1,030.05 0.0M
2025-05-12 978.85 978.85 978.85 978.85 0.0M
2025-05-09 986.23 986.23 986.23 986.23 0.0M
2025-05-08 974.50 974.50 974.50 974.50 0.0M
2025-05-07 972.12 972.12 972.12 972.12 0.0M
2025-05-06 978.49 978.49 978.49 978.49 0.0M
2025-05-05 983.24 983.24 983.24 983.24 0.0M
2025-05-02 958.90 958.90 958.90 958.90 0.0M
2025-04-30 962.89 962.89 962.89 962.89 0.0M
2025-04-29 957.48 957.48 957.48 957.48 0.0M
2025-04-28 953.15 953.15 953.15 953.15 0.0M
2025-04-25 951.51 951.51 951.51 951.51 0.0M
2025-04-24 939.19 939.19 939.19 939.19 0.0M
2025-04-23 925.41 925.41 925.41 925.41 0.0M
2025-04-22 903.33 903.33 903.33 903.33 0.0M
2025-04-21 920.79 920.79 920.79 920.79 0.0M
2025-04-16 939.00 939.00 939.00 939.00 0.0M
2025-04-15 949.04 949.04 949.04 949.04 0.0M
2025-04-14 952.76 952.76 952.76 952.76 0.0M
2025-04-11 950.62 950.62 950.62 950.62 0.0M
2025-04-10 1,003.59 1,003.59 1,003.59 1,003.59 0.0M
2025-04-09 912.08 912.08 912.08 912.08 0.0M
2025-04-08 935.61 935.61 935.61 935.61 0.0M
2025-04-07 946.53 946.53 946.53 946.53 0.0M
2025-04-04 947.81 947.81 947.81 947.81 0.0M
2025-04-03 1,043.50 1,043.50 1,043.50 1,043.50 0.0M
2025-04-02 1,022.01 1,022.01 1,022.01 1,022.01 0.0M
2025-04-01 1,019.86 1,019.86 1,019.86 1,019.86 0.0M
2025-03-31 1,010.43 1,010.43 1,010.43 1,010.43 0.0M
2025-03-28 1,037.04 1,037.04 1,037.04 1,037.04 0.0M
2025-03-27 1,028.93 1,028.93 1,028.93 1,028.93 0.0M
2025-03-26 1,031.92 1,031.92 1,031.92 1,031.92 0.0M
2025-03-25 1,034.38 1,034.38 1,034.38 1,034.38 0.0M
2025-03-24 1,017.89 1,017.89 1,017.89 1,017.89 0.0M
2025-03-21 1,019.41 1,019.41 1,019.41 1,019.41 0.0M
2025-03-20 1,018.01 1,018.01 1,018.01 1,018.01 0.0M
2025-03-19 1,000.22 1,000.22 1,000.22 1,000.22 0.0M
2025-03-18 992.87 992.87 992.87 992.87 0.0M
2025-03-14 981.75 981.75 981.75 981.75 0.0M
2025-03-13 1,011.36 1,011.36 1,011.36 1,011.36 0.0M
2025-03-12 1,027.31 1,027.31 1,027.31 1,027.31 0.0M
2025-03-11 1,047.08 1,047.08 1,047.08 1,047.08 0.0M
2025-03-10 1,066.68 1,066.68 1,066.68 1,066.68 0.0M
2025-03-07 1,065.80 1,065.80 1,065.80 1,065.80 0.0M
2025-03-06 1,085.93 1,085.93 1,085.93 1,085.93 0.0M
2025-03-05 1,095.97 1,095.97 1,095.97 1,095.97 0.0M
2025-03-04 1,094.82 1,094.82 1,094.82 1,094.82 0.0M
2025-03-03 1,115.23 1,115.23 1,115.23 1,115.23 0.0M
2025-02-28 1,101.40 1,101.40 1,101.40 1,101.40 0.0M
2025-02-27 1,115.15 1,115.15 1,115.15 1,115.15 0.0M
2025-02-26 1,116.75 1,116.75 1,116.75 1,116.75 0.0M
2025-02-25 1,108.94 1,108.94 1,108.94 1,108.94 0.0M
2025-02-24 1,098.82 1,098.82 1,098.82 1,098.82 0.0M
2025-02-21 1,128.27 1,128.27 1,128.27 1,128.27 0.0M
2025-02-20 1,132.95 1,132.95 1,132.95 1,132.95 0.0M
2025-02-19 1,125.99 1,125.99 1,125.99 1,125.99 0.0M
2025-02-18 1,126.72 1,126.72 1,126.72 1,126.72 0.0M
2025-02-17 1,128.12 1,128.12 1,128.12 1,128.12 0.0M
2025-02-14 1,130.86 1,130.86 1,130.86 1,130.86 0.0M
2025-02-13 1,114.54 1,114.54 1,114.54 1,114.54 0.0M
2025-02-12 1,117.46 1,117.46 1,117.46 1,117.46 0.0M
2025-02-11 1,125.24 1,125.24 1,125.24 1,125.24 0.0M
2025-02-10 1,117.78 1,117.78 1,117.78 1,117.78 0.0M
2025-02-07 1,127.37 1,127.37 1,127.37 1,127.37 0.0M
2025-02-06 1,124.47 1,124.47 1,124.47 1,124.47 0.0M
2025-02-05 1,114.69 1,114.69 1,114.69 1,114.69 0.0M
2025-02-04 1,129.41 1,129.41 1,129.41 1,129.41 0.0M
2025-01-31 1,141.91 1,141.91 1,141.91 1,141.91 0.0M
2025-01-30 1,131.43 1,131.43 1,131.43 1,131.43 0.0M
2025-01-29 1,129.73 1,129.73 1,129.73 1,129.73 0.0M
2025-01-28 1,137.48 1,137.48 1,137.48 1,137.48 0.0M
2025-01-27 1,099.46 1,099.46 1,099.46 1,099.46 0.0M
2025-01-24 1,115.57 1,115.57 1,115.57 1,115.57 0.0M
2025-01-23 1,114.28 1,114.28 1,114.28 1,114.28 0.0M
2025-01-22 1,125.89 1,125.89 1,125.89 1,125.89 0.0M
2025-01-21 1,109.12 1,109.12 1,109.12 1,109.12 0.0M
2025-01-20 1,118.56 1,118.56 1,118.56 1,118.56 0.0M
2025-01-17 1,112.61 1,112.61 1,112.61 1,112.61 0.0M
2025-01-16 1,093.62 1,093.62 1,093.62 1,093.62 0.0M
2025-01-15 1,083.70 1,083.70 1,083.70 1,083.70 0.0M
2025-01-14 1,095.18 1,095.18 1,095.18 1,095.18 0.0M
2025-01-13 1,085.12 1,085.12 1,085.12 1,085.12 0.0M
2025-01-10 1,086.98 1,086.98 1,086.98 1,086.98 0.0M
2025-01-09 1,082.10 1,082.10 1,082.10 1,082.10 0.0M
2025-01-08 1,075.99 1,075.99 1,075.99 1,075.99 0.0M
2025-01-07 1,087.30 1,087.30 1,087.30 1,087.30 0.0M
2025-01-06 1,102.58 1,102.58 1,102.58 1,102.58 0.0M
2025-01-03 1,095.83 1,095.83 1,095.83 1,095.83 0.0M
2025-01-02 1,110.61 1,110.61 1,110.61 1,110.61 0.0M