Invesco S&P 500® Equal Weight Materials ETF

RSPM
🏛️ メキシコ →
592.66
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
2024-12-31 664.77 664.77 664.77 664.77 0.0M
2024-12-30 664.63 664.63 664.63 664.63 0.0M
2024-12-27 664.86 664.86 664.86 664.86 0.0M
2024-12-26 665.69 665.69 665.69 665.69 0.0M
2024-12-24 664.35 664.35 664.35 664.35 0.0M
2024-12-23 664.42 664.42 664.42 664.42 0.0M
2024-12-20 667.50 667.50 667.50 667.50 0.0M
2024-12-19 665.60 665.60 665.60 665.60 0.0M
2024-12-18 688.84 688.84 688.84 688.84 0.0M
2024-12-17 691.19 691.19 691.19 691.19 0.0M
2024-12-16 697.04 697.04 697.04 697.04 0.0M
2024-12-13 708.97 708.97 708.97 708.97 0.0M
2024-12-11 714.37 714.37 714.37 714.37 0.0M
2024-12-10 719.72 719.72 719.72 719.72 0.0M
2024-12-09 719.89 719.89 719.89 719.89 0.0M
2024-12-06 720.60 720.60 720.60 720.60 0.0M
2024-12-05 733.64 733.64 733.64 733.64 0.0M
2024-12-04 745.87 745.87 745.87 745.87 0.0M
2024-12-03 752.85 752.85 752.85 752.85 0.0M
2024-12-02 747.41 747.41 747.41 747.41 0.0M
2024-11-29 746.28 746.28 746.28 746.28 0.0M
2024-11-28 754.49 754.49 754.49 754.49 0.0M
2024-11-27 757.46 757.46 757.46 757.46 0.0M
2024-11-26 750.06 750.06 750.06 750.06 0.0M
2024-11-25 749.96 749.96 749.96 749.96 0.0M
2024-11-22 741.58 741.58 741.58 741.58 0.0M
2024-11-21 729.44 729.44 729.44 729.44 0.0M
2024-11-20 717.77 717.77 717.77 717.77 0.0M
2024-11-19 721.98 721.98 721.98 721.98 0.0M
2024-11-15 727.32 727.32 727.32 727.32 0.0M
2024-11-14 738.01 738.01 738.01 738.01 0.0M
2024-11-13 734.94 734.94 734.94 734.94 0.0M
2024-11-12 747.45 747.45 747.45 747.45 0.0M
2024-11-11 736.39 736.39 736.39 736.39 0.0M
2024-11-08 731.84 731.84 731.84 731.84 0.0M
2024-11-07 748.40 748.40 748.40 748.40 0.0M
2024-11-06 737.40 737.40 737.40 737.40 0.0M
2024-11-05 730.54 730.54 730.54 730.54 0.0M
2024-11-04 729.71 729.71 729.71 729.71 0.0M
2024-11-01 730.58 730.58 730.58 730.58 0.0M
2024-10-31 740.13 740.13 740.13 740.13 0.0M
2024-10-30 726.39 726.39 726.39 726.39 0.0M
2024-10-29 732.83 732.83 732.83 732.83 0.0M
2024-10-28 722.98 722.98 722.98 722.98 0.0M
2024-10-25 724.50 724.50 724.50 724.50 0.0M
2024-10-24 734.16 734.16 734.16 734.16 0.0M
2024-10-23 733.80 733.80 733.80 733.80 0.0M
2024-10-22 742.32 742.32 742.32 742.32 0.0M
2024-10-21 742.73 742.73 742.73 742.73 0.0M
2024-10-18 743.45 743.45 743.45 743.45 0.0M
2024-10-17 742.19 742.19 742.19 742.19 0.0M
2024-10-16 725.94 725.94 725.94 725.94 0.0M
2024-10-15 719.72 719.72 719.72 719.72 0.0M
2024-10-14 718.90 718.90 718.90 718.90 0.0M
2024-10-11 718.99 718.99 718.99 718.99 0.0M
2024-10-10 714.01 714.01 714.01 714.01 0.0M
2024-10-09 707.20 707.20 707.20 707.20 0.0M
2024-10-08 713.19 713.19 713.19 713.19 0.0M
2024-10-07 710.98 710.98 710.98 710.98 0.0M
2024-10-04 714.86 714.86 714.86 714.86 0.0M
2024-10-03 718.41 718.41 718.41 718.41 0.0M
2024-10-02 734.11 734.11 734.11 734.11 0.0M
2024-09-30 739.29 739.29 739.29 739.29 0.0M
2024-09-27 736.68 736.68 736.68 736.68 0.0M
2024-09-26 716.47 716.47 716.47 716.47 0.0M
2024-09-25 713.86 713.86 713.86 713.86 0.0M
2024-09-24 705.54 705.54 705.54 705.54 0.0M
2024-09-23 701.36 701.36 701.36 701.36 0.0M
2024-09-20 707.67 707.67 707.67 707.67 0.0M
2024-09-19 695.50 695.50 695.50 695.50 0.0M
2024-09-18 696.47 696.47 696.47 696.47 0.0M
2024-09-17 686.97 686.97 686.97 686.97 0.0M
2024-09-13 690.40 690.40 690.40 690.40 0.0M
2024-09-12 693.77 693.77 693.77 693.77 0.0M
2024-09-11 697.44 697.44 697.44 697.44 0.0M
2024-09-10 693.41 693.41 693.41 693.41 0.0M
2024-09-09 693.18 693.18 693.18 693.18 0.0M
2024-09-06 701.51 701.51 701.51 701.51 0.0M
2024-09-05 702.55 702.55 702.55 702.55 0.0M
2024-09-04 704.29 704.29 704.29 704.29 0.0M
2024-09-03 722.63 722.63 722.63 722.63 0.0M
2024-09-02 717.36 717.36 717.36 717.36 0.0M
2024-08-30 717.17 717.17 717.17 717.17 0.0M
2024-08-29 704.28 704.28 704.28 704.28 0.0M
2024-08-28 709.46 709.46 709.46 709.46 0.0M
2024-08-27 700.66 700.66 700.66 700.66 0.0M
2024-08-26 687.42 687.42 687.42 687.42 0.0M
2024-08-23 688.37 688.37 688.37 688.37 0.0M
2024-08-22 684.28 684.28 684.28 684.28 0.0M
2024-08-21 663.87 663.87 663.87 663.87 0.0M
2024-08-20 659.60 659.60 659.60 659.60 0.0M
2024-08-19 651.98 651.98 651.98 651.98 0.0M
2024-08-16 652.24 652.24 652.24 652.24 0.0M
2024-08-15 647.61 647.61 647.61 647.61 0.0M
2024-08-14 655.69 655.69 655.69 655.69 0.0M
2024-08-13 647.22 647.22 647.22 647.22 0.0M
2024-08-12 645.22 645.22 645.22 645.22 0.0M
2024-08-09 655.74 655.74 655.74 655.74 0.0M
2024-08-08 647.82 647.82 647.82 647.82 0.0M
2024-08-07 661.86 661.86 661.86 661.86 0.0M
2024-08-06 659.66 659.66 659.66 659.66 0.0M
2024-08-05 663.69 663.69 663.69 663.69 0.0M
2024-08-02 668.93 668.93 668.93 668.93 0.0M
2024-08-01 669.67 669.67 669.67 669.67 0.0M
2024-07-30 666.19 666.19 666.19 666.19 0.0M
2024-07-29 657.84 657.84 657.84 657.84 0.0M
2024-07-26 644.21 644.21 644.21 644.21 0.0M
2024-07-25 639.17 639.17 639.17 639.17 0.0M
2024-07-24 637.98 637.98 637.98 637.98 0.0M
2024-07-23 632.43 632.43 632.43 632.43 0.0M
2024-07-22 632.05 632.05 632.05 632.05 0.0M
2024-07-19 636.37 636.37 636.37 636.37 0.0M
2024-07-18 637.36 637.36 637.36 637.36 0.0M
2024-07-17 635.40 635.40 635.40 635.40 0.0M
2024-07-15 621.29 621.29 621.29 621.29 0.0M
2024-07-12 621.98 621.98 621.98 621.98 0.0M
2024-07-11 610.64 610.64 610.64 610.64 0.0M
2024-07-10 605.75 605.75 605.75 605.75 0.0M
2024-07-09 615.56 615.56 615.56 615.56 0.0M
2024-07-08 616.41 616.41 616.41 616.41 0.0M
2024-07-05 619.04 619.04 619.04 619.04 0.0M
2024-07-04 620.40 620.40 620.40 620.40 0.0M
2024-07-03 619.90 619.90 619.90 619.90 0.0M
2024-07-02 625.98 625.98 625.98 625.98 0.0M
2024-07-01 629.37 629.37 629.37 629.37 0.0M
2024-06-28 633.19 633.19 633.19 633.19 0.0M
2024-06-27 631.56 631.56 631.56 631.56 0.0M
2024-06-26 627.18 627.18 627.18 627.18 0.0M
2024-06-25 630.66 630.66 630.66 630.66 0.0M
2024-06-24 634.10 634.10 634.10 634.10 0.0M
2024-06-21 640.97 640.97 640.97 640.97 0.0M
2024-06-20 643.15 643.15 643.15 643.15 0.0M
2024-06-19 642.79 642.79 642.79 642.79 0.0M
2024-06-17 640.63 640.63 640.63 640.63 0.0M
2024-06-14 650.89 650.89 650.89 650.89 0.0M
2024-06-13 663.34 663.34 663.34 663.34 0.0M
2024-06-12 649.83 649.83 649.83 649.83 0.0M
2024-06-11 648.98 648.98 648.98 648.98 0.0M
2024-06-10 646.48 646.48 646.48 646.48 0.0M
2024-06-07 626.82 626.82 626.82 626.82 0.0M
2024-06-06 626.70 626.70 626.70 626.70 0.0M
2024-06-05 634.41 634.41 634.41 634.41 0.0M
2024-06-04 635.12 635.12 635.12 635.12 0.0M
2024-06-03 617.74 617.74 617.74 617.74 0.0M
2024-05-31 607.72 607.72 607.72 607.72 0.0M
2024-05-30 602.40 602.40 602.40 602.40 0.0M
2024-05-29 605.52 605.52 605.52 605.52 0.0M
2024-05-28 603.31 603.31 603.31 603.31 0.0M
2024-05-27 604.96 604.96 604.96 604.96 0.0M
2024-05-24 598.54 598.54 598.54 598.54 0.0M
2024-05-23 602.39 602.39 602.39 602.39 0.0M
2024-05-22 606.00 606.00 606.00 606.00 0.0M
2024-05-21 604.69 604.69 604.69 604.69 0.0M
2024-05-20 605.88 605.88 605.88 605.88 0.0M
2024-05-17 604.82 604.82 604.82 604.82 0.0M
2024-05-16 606.92 606.92 606.92 606.92 0.0M
2024-05-15 613.70 613.70 613.70 613.70 0.0M
2024-05-14 610.00 610.00 610.00 610.00 0.0M
2024-05-13 608.21 608.21 608.21 608.21 0.0M
2024-05-10 613.75 613.75 613.75 613.75 0.0M
2024-05-09 608.21 608.21 608.21 608.21 0.0M
2024-05-08 610.05 610.05 610.05 610.05 0.0M
2024-05-07 599.59 599.59 599.59 599.59 0.0M
2024-05-06 600.13 600.13 600.13 600.13 0.0M
2024-05-03 592.03 592.03 592.03 592.03 0.0M
2024-04-30 599.94 599.94 599.94 599.94 0.0M
2024-04-29 596.66 596.66 596.66 596.66 0.0M
2024-04-26 592.48 592.48 592.48 592.48 0.0M
2024-04-25 587.55 587.55 587.55 587.55 0.0M
2024-04-24 582.91 582.91 582.91 582.91 0.0M
2024-04-23 591.49 591.49 591.49 591.49 0.0M
2024-04-22 594.03 594.03 594.03 594.03 0.0M
2024-04-19 589.77 589.77 589.77 589.77 0.0M
2024-04-18 585.13 585.13 585.13 585.13 0.0M
2024-04-17 586.63 586.63 586.63 586.63 0.0M
2024-04-16 580.37 580.37 580.37 580.37 0.0M
2024-04-15 582.76 582.76 582.76 582.76 0.0M
2024-04-12 590.09 590.09 590.09 590.09 0.0M
2024-04-11 592.21 592.21 592.21 592.21 0.0M
2024-04-10 596.31 596.31 596.31 596.31 0.0M
2024-04-09 591.03 591.03 591.03 591.03 0.0M
2024-04-08 594.45 594.45 594.45 594.45 0.0M
2024-04-05 593.38 593.38 593.38 593.38 0.0M
2024-04-04 599.88 599.88 599.88 599.88 0.0M
2024-04-03 596.60 596.60 596.60 596.60 0.0M
2024-04-02 604.01 604.01 604.01 604.01 0.0M
2024-04-01 596.90 596.90 596.90 596.90 0.0M
2024-03-27 591.07 591.07 591.07 591.07 0.0M
2024-03-26 593.80 593.80 593.80 593.80 0.0M
2024-03-25 593.15 593.15 593.15 593.15 0.0M
2024-03-22 600.06 600.06 600.06 600.06 0.0M
2024-03-21 596.49 596.49 596.49 596.49 0.0M
2024-03-20 593.32 593.32 593.32 593.32 0.0M
2024-03-19 588.53 588.53 588.53 588.53 0.0M
2024-03-15 584.89 584.89 584.89 584.89 0.0M
2024-03-14 589.79 589.79 589.79 589.79 0.0M
2024-03-13 589.20 589.20 589.20 589.20 0.0M
2024-03-12 588.76 588.76 588.76 588.76 0.0M
2024-03-11 581.40 581.40 581.40 581.40 0.0M
2024-03-08 587.34 587.34 587.34 587.34 0.0M
2024-03-07 578.23 578.23 578.23 578.23 0.0M
2024-03-06 575.64 575.64 575.64 575.64 0.0M
2024-03-05 583.36 583.36 583.36 583.36 0.0M
2024-03-04 582.74 582.74 582.74 582.74 0.0M
2024-03-01 581.18 581.18 581.18 581.18 0.0M
2024-02-29 573.24 573.24 573.24 573.24 0.0M
2024-02-28 572.29 572.29 572.29 572.29 0.0M
2024-02-27 572.35 572.35 572.35 572.35 0.0M
2024-02-26 574.93 574.93 574.93 574.93 0.0M
2024-02-23 570.81 570.81 570.81 570.81 0.0M
2024-02-22 563.34 563.34 563.34 563.34 0.0M
2024-02-21 560.47 560.47 560.47 560.47 0.0M
2024-02-20 564.22 564.22 564.22 564.22 0.0M
2024-02-19 564.55 564.55 564.55 564.55 0.0M
2024-02-16 561.16 561.16 561.16 561.16 0.0M
2024-02-15 553.18 553.18 553.18 553.18 0.0M
2024-02-14 551.71 551.71 551.71 551.71 0.0M
2024-02-13 558.80 558.80 558.80 558.80 0.0M
2024-02-12 553.48 553.48 553.48 553.48 0.0M
2024-02-09 553.43 553.43 553.43 553.43 0.0M
2024-02-08 551.24 551.24 551.24 551.24 0.0M
2024-02-07 543.95 543.95 543.95 543.95 0.0M
2024-02-06 554.80 554.80 554.80 554.80 0.0M
2024-02-02 558.38 558.38 558.38 558.38 0.0M
2024-02-01 549.74 549.74 549.74 549.74 0.0M
2024-01-31 559.98 559.98 559.98 559.98 0.0M
2024-01-30 559.24 559.24 559.24 559.24 0.0M
2024-01-29 556.23 556.23 556.23 556.23 0.0M
2024-01-26 557.98 557.98 557.98 557.98 0.0M
2024-01-25 548.32 548.32 548.32 548.32 0.0M
2024-01-24 562.03 562.03 562.03 562.03 0.0M
2024-01-23 552.05 552.05 552.05 552.05 0.0M
2024-01-22 549.27 549.27 549.27 549.27 0.0M
2024-01-19 550.90 550.90 550.90 550.90 0.0M
2024-01-18 552.08 552.08 552.08 552.08 0.0M
2024-01-17 553.92 553.92 553.92 553.92 0.0M
2024-01-16 554.26 554.26 554.26 554.26 0.0M
2024-01-15 551.09 551.09 551.09 551.09 0.0M
2024-01-12 556.59 556.59 556.59 556.59 0.0M
2024-01-11 558.67 558.67 558.67 558.67 0.0M
2024-01-10 557.89 557.89 557.89 557.89 0.0M
2024-01-09 560.86 560.86 560.86 560.86 0.0M
2024-01-08 560.88 560.88 560.88 560.88 0.0M
2024-01-05 564.56 564.56 564.56 564.56 0.0M
2024-01-04 567.23 567.23 567.23 567.23 0.0M
2024-01-03 573.94 573.94 573.94 573.94 0.0M
2024-01-02 569.10 569.10 569.10 569.10 0.0M