Invesco S&P 500® Equal Weight Technology ETF

RSPT
🏛️ メキシコ →
810.69
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
2023-12-29 554.61 554.61 554.61 554.61 0.0M
2023-12-28 555.04 555.04 555.04 555.04 0.0M
2023-12-27 557.04 557.04 557.04 557.04 0.0M
2023-12-26 552.50 552.50 552.50 552.50 0.0M
2023-12-22 551.69 551.69 551.69 551.69 0.0M
2023-12-21 542.40 542.40 542.40 542.40 0.0M
2023-12-20 553.60 553.60 553.60 553.60 0.0M
2023-12-19 555.42 555.42 555.42 555.42 0.0M
2023-12-18 555.43 555.43 555.43 555.43 0.0M
2023-12-15 557.37 557.37 557.37 557.37 0.0M
2023-12-14 552.04 552.04 552.04 552.04 0.0M
2023-12-13 545.04 545.04 545.04 545.04 0.0M
2023-12-11 532.18 532.18 532.18 532.18 0.0M
2023-12-08 529.73 529.73 529.73 529.73 0.0M
2023-12-07 518.92 518.92 518.92 518.92 0.0M
2023-12-06 525.96 525.96 525.96 525.96 0.0M
2023-12-05 528.62 528.62 528.62 528.62 0.0M
2023-12-04 526.76 526.76 526.76 526.76 0.0M
2023-12-01 526.92 526.92 526.92 526.92 0.0M
2023-11-30 518.70 518.70 518.70 518.70 0.0M
2023-11-29 510.64 510.64 510.64 510.64 0.0M
2023-11-28 512.26 512.26 512.26 512.26 0.0M
2023-11-27 511.58 511.58 511.58 511.58 0.0M
2023-11-24 512.44 512.44 512.44 512.44 0.0M
2023-11-23 513.47 513.47 513.47 513.47 0.0M
2023-11-22 511.49 511.49 511.49 511.49 0.0M
2023-11-21 509.29 509.29 509.29 509.29 0.0M
2023-11-17 508.11 508.11 508.11 508.11 0.0M
2023-11-16 511.49 511.49 511.49 511.49 0.0M
2023-11-15 511.49 511.49 511.49 511.49 0.0M
2023-11-14 501.99 501.99 501.99 501.99 0.0M
2023-11-13 507.42 507.42 507.42 507.42 0.0M
2023-11-10 488.64 488.64 488.64 488.64 0.0M
2023-11-09 491.97 491.97 491.97 491.97 0.0M
2023-11-08 491.15 491.15 491.15 491.15 0.0M
2023-11-07 488.41 488.41 488.41 488.41 0.0M
2023-11-06 486.48 486.48 486.48 486.48 0.0M
2023-11-03 481.61 481.61 481.61 481.61 0.0M
2023-11-01 480.86 480.86 480.86 480.86 0.0M
2023-10-31 475.08 475.08 475.08 475.08 0.0M
2023-10-30 475.02 475.02 475.02 475.02 0.0M
2023-10-27 479.31 479.31 479.31 479.31 0.0M
2023-10-26 484.72 484.72 484.72 484.72 0.0M
2023-10-25 495.68 495.68 495.68 495.68 0.0M
2023-10-24 487.30 487.30 487.30 487.30 0.0M
2023-10-23 493.60 493.60 493.60 493.60 0.0M
2023-10-20 505.83 505.83 505.83 505.83 0.0M
2023-10-19 512.47 512.47 512.47 512.47 0.0M
2023-10-18 510.96 510.96 510.96 510.96 0.0M
2023-10-17 511.77 511.77 511.77 511.77 0.0M
2023-10-16 507.36 507.36 507.36 507.36 0.0M
2023-10-13 511.96 511.96 511.96 511.96 0.0M
2023-10-12 513.49 513.49 513.49 513.49 0.0M
2023-10-11 514.20 514.20 514.20 514.20 0.0M
2023-10-10 520.54 520.54 520.54 520.54 0.0M
2023-10-09 514.42 514.42 514.42 514.42 0.0M
2023-10-06 508.55 508.55 508.55 508.55 0.0M
2023-10-05 504.12 504.12 504.12 504.12 0.0M
2023-10-04 495.72 495.72 495.72 495.72 0.0M
2023-10-03 495.57 495.57 495.57 495.57 0.0M
2023-10-02 490.17 490.17 490.17 490.17 0.0M
2023-09-29 495.81 495.81 495.81 495.81 0.0M
2023-09-28 492.33 492.33 492.33 492.33 0.0M
2023-09-27 483.03 483.03 483.03 483.03 0.0M
2023-09-26 489.06 489.06 489.06 489.06 0.0M
2023-09-25 481.76 481.76 481.76 481.76 0.0M
2023-09-22 480.86 480.86 480.86 480.86 0.0M
2023-09-21 485.18 485.18 485.18 485.18 0.0M
2023-09-20 490.38 490.38 490.38 490.38 0.0M
2023-09-19 491.65 491.65 491.65 491.65 0.0M
2023-09-18 489.36 489.36 489.36 489.36 0.0M
2023-09-15 498.76 498.76 498.76 498.76 0.0M
2023-09-14 494.87 494.87 494.87 494.87 0.0M
2023-09-13 498.85 498.85 498.85 498.85 0.0M
2023-09-12 509.45 509.45 509.45 509.45 0.0M
2023-09-11 515.88 515.88 515.88 515.88 0.0M
2023-09-08 515.57 515.57 515.57 515.57 0.0M
2023-09-07 524.43 524.43 524.43 524.43 0.0M
2023-09-06 519.78 519.78 519.78 519.78 0.0M
2023-09-05 515.59 515.59 515.59 515.59 0.0M
2023-09-04 513.68 513.68 513.68 513.68 0.0M
2023-09-01 504.30 504.30 504.30 504.30 0.0M
2023-08-31 495.73 495.73 495.73 495.73 0.0M
2023-08-30 495.78 495.78 495.78 495.78 0.0M
2023-08-29 484.88 484.88 484.88 484.88 0.0M
2023-08-28 480.68 480.68 480.68 480.68 0.0M
2023-08-25 476.37 476.37 476.37 476.37 0.0M
2023-08-24 487.42 487.42 487.42 487.42 0.0M
2023-08-23 483.26 483.26 483.26 483.26 0.0M
2023-08-22 487.29 487.29 487.29 487.29 0.0M
2023-08-21 480.92 480.92 480.92 480.92 0.0M
2023-08-18 483.03 483.03 483.03 483.03 0.0M
2023-08-17 485.32 485.32 485.32 485.32 0.0M
2023-08-16 493.77 493.77 493.77 493.77 0.0M
2023-08-15 499.04 499.04 499.04 499.04 0.0M
2023-08-14 490.58 490.58 490.58 490.58 0.0M
2023-08-11 492.71 492.71 492.71 492.71 0.0M
2023-08-10 495.57 495.57 495.57 495.57 0.0M
2023-08-09 499.33 499.33 499.33 499.33 0.0M
2023-08-08 502.44 502.44 502.44 502.44 0.0M
2023-08-07 498.02 498.02 498.02 498.02 0.0M
2023-08-04 498.96 498.96 498.96 498.96 0.0M
2023-08-03 503.26 503.26 503.26 503.26 0.0M
2023-08-02 510.99 510.99 510.99 510.99 0.0M
2023-08-01 506.76 506.76 506.76 506.76 0.0M
2023-07-31 502.35 502.35 502.35 502.35 0.0M
2023-07-28 500.84 500.84 500.84 500.84 0.0M
2023-07-27 504.79 504.79 504.79 504.79 0.0M
2023-07-26 510.27 510.27 510.27 510.27 0.0M
2023-07-25 502.58 502.58 502.58 502.58 0.0M
2023-07-24 506.32 506.32 506.32 506.32 0.0M
2023-07-21 500.83 500.83 500.83 500.83 0.0M
2023-07-20 509.71 509.71 509.71 509.71 0.0M
2023-07-19 509.98 509.98 509.98 509.98 0.0M
2023-07-18 509.62 509.62 509.62 509.62 0.0M
2023-07-17 502.13 502.13 502.13 502.13 0.0M
2023-07-14 5,100.49 5,100.49 5,100.49 5,100.49 0.0M
2023-07-13 5,017.18 5,017.18 5,017.18 5,017.18 0.0M
2023-07-12 5,045.10 5,045.10 5,045.10 5,045.10 0.0M