Invesco S

CGW
🏛️ アメリカ →
63.25
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 54.42 54.61 54.10 54.20 0.0M
2024-12-30 54.32 54.50 53.86 54.33 0.0M
2024-12-27 54.63 55.08 54.47 54.65 0.1M
2024-12-26 54.35 55.07 54.35 55.04 0.1M
2024-12-24 54.37 54.77 54.34 54.77 0.0M
2024-12-23 54.33 54.33 54.02 54.27 0.0M
2024-12-20 55.03 56.00 55.02 55.77 0.0M
2024-12-19 55.96 56.34 55.59 55.59 0.0M
2024-12-18 57.45 57.54 55.37 55.48 0.1M
2024-12-17 57.65 58.00 57.63 57.64 0.0M
2024-12-16 58.20 58.42 57.99 58.07 0.0M
2024-12-13 58.45 58.58 58.09 58.23 0.0M
2024-12-12 58.95 58.98 58.56 58.56 0.0M
2024-12-11 59.36 59.46 58.91 59.07 0.0M
2024-12-10 59.29 59.37 58.79 59.15 0.0M
2024-12-09 59.66 59.78 59.47 59.47 0.0M
2024-12-06 59.71 59.80 59.30 59.43 0.0M
2024-12-05 59.93 59.97 59.71 59.80 0.0M
2024-12-04 59.83 59.86 59.53 59.60 0.0M
2024-12-03 59.84 60.05 59.74 59.80 0.0M
2024-12-02 59.47 59.61 59.07 59.52 0.0M
2024-11-29 59.37 59.74 59.37 59.64 0.0M
2024-11-27 59.43 59.77 59.38 59.38 0.0M
2024-11-26 59.65 59.65 59.10 59.24 0.0M
2024-11-25 59.54 60.00 59.54 59.78 0.0M
2024-11-22 58.88 59.26 58.88 59.15 0.0M
2024-11-21 58.62 58.97 58.36 58.80 0.0M
2024-11-20 58.57 58.70 58.36 58.63 0.0M
2024-11-19 58.25 58.61 58.12 58.59 0.0M
2024-11-18 58.19 58.61 58.01 58.48 0.0M
2024-11-15 58.07 58.37 58.07 58.32 0.0M
2024-11-14 58.53 58.73 58.06 58.06 0.0M
2024-11-13 58.30 58.48 58.10 58.20 0.0M
2024-11-12 58.98 59.12 58.38 58.38 0.0M
2024-11-11 59.19 59.34 59.01 59.15 0.0M
2024-11-08 59.03 59.06 58.77 58.87 0.0M
2024-11-07 59.70 59.70 59.04 59.16 0.0M
2024-11-06 59.16 59.41 58.83 59.23 0.0M
2024-11-05 58.11 58.96 58.03 58.96 0.0M
2024-11-04 57.67 58.03 57.56 57.67 0.0M
2024-11-01 58.07 58.08 57.32 57.32 0.0M
2024-10-31 58.19 58.28 57.66 57.84 0.0M
2024-10-30 58.29 58.82 58.29 58.34 0.0M
2024-10-29 58.41 58.41 58.15 58.20 0.0M
2024-10-28 58.86 59.16 58.72 58.72 0.0M
2024-10-25 58.74 58.90 58.20 58.33 0.0M
2024-10-24 59.30 59.36 58.71 58.74 0.0M
2024-10-23 59.12 59.49 59.00 59.25 0.0M
2024-10-22 59.42 59.49 59.25 59.32 0.0M
2024-10-21 60.40 60.42 59.89 60.00 0.0M
2024-10-18 60.59 60.64 60.36 60.61 0.0M
2024-10-17 60.82 60.82 60.24 60.33 0.0M
2024-10-16 60.58 61.06 60.58 60.92 0.0M
2024-10-15 60.62 60.86 60.46 60.46 0.0M
2024-10-14 60.22 60.61 60.07 60.60 0.0M
2024-10-11 59.60 60.28 59.60 60.26 0.0M
2024-10-10 59.69 59.80 59.49 59.58 0.0M
2024-10-09 59.84 60.25 59.84 60.04 0.0M
2024-10-08 60.05 60.08 59.83 59.99 0.0M
2024-10-07 60.03 60.11 59.64 59.91 0.0M
2024-10-04 60.31 60.31 59.94 60.23 0.0M
2024-10-03 60.36 60.45 60.18 60.26 0.0M
2024-10-02 60.67 60.81 60.38 60.78 0.0M
2024-10-01 61.30 61.34 60.65 60.89 0.0M
2024-09-30 60.99 61.24 60.66 61.20 0.0M
2024-09-27 61.26 61.55 60.97 61.06 0.0M
2024-09-26 61.04 61.14 60.84 60.97 0.0M
2024-09-25 60.60 60.73 60.32 60.37 0.0M
2024-09-24 60.52 60.76 60.50 60.50 0.0M
2024-09-23 60.20 60.51 60.11 60.33 0.1M
2024-09-20 60.26 60.37 59.82 59.92 0.0M
2024-09-19 60.40 60.62 60.15 60.61 0.0M
2024-09-18 59.99 60.34 59.55 59.64 0.1M
2024-09-17 59.87 60.23 59.80 59.94 0.0M
2024-09-16 59.35 59.75 59.35 59.71 0.0M
2024-09-13 58.84 59.37 58.84 59.17 0.0M
2024-09-12 58.26 58.60 58.12 58.60 0.0M
2024-09-11 58.34 58.34 57.44 58.31 0.0M
2024-09-10 58.37 58.64 58.27 58.59 0.0M
2024-09-09 58.10 58.51 58.10 58.31 0.0M
2024-09-06 58.39 58.56 57.61 57.73 0.0M
2024-09-05 58.54 58.66 58.10 58.21 0.0M
2024-09-04 58.44 58.66 58.22 58.32 0.0M
2024-09-03 59.52 59.69 58.59 58.73 0.0M
2024-08-30 59.65 59.91 59.30 59.88 0.0M
2024-08-29 59.59 59.82 59.30 59.46 0.0M
2024-08-28 59.43 59.78 59.38 59.50 0.0M
2024-08-27 59.71 59.71 59.35 59.48 0.0M
2024-08-26 59.93 60.12 59.74 59.83 0.0M
2024-08-23 59.39 60.13 59.24 59.86 0.0M
2024-08-22 59.38 59.38 58.88 58.95 0.0M
2024-08-21 58.89 59.25 58.81 59.21 0.0M
2024-08-20 58.86 59.03 58.61 58.70 0.0M
2024-08-19 58.52 59.00 58.52 58.94 0.0M
2024-08-16 58.45 58.58 58.31 58.42 0.0M
2024-08-15 58.21 58.66 58.13 58.41 0.0M
2024-08-14 57.90 58.17 57.90 58.08 0.0M
2024-08-13 57.37 58.00 57.37 58.00 0.0M
2024-08-12 57.20 57.20 56.75 57.06 0.0M
2024-08-09 57.46 57.46 56.90 57.33 0.0M
2024-08-08 57.27 57.59 57.01 57.53 0.0M
2024-08-07 57.87 58.10 57.13 57.15 0.0M
2024-08-06 56.88 57.72 56.74 57.15 0.0M
2024-08-05 57.01 57.44 55.02 56.80 0.1M
2024-08-02 58.85 59.19 58.12 58.71 0.0M
2024-08-01 59.57 59.96 58.81 59.21 0.0M
2024-07-31 59.45 59.95 59.14 59.49 0.0M
2024-07-30 59.41 59.45 58.81 59.12 0.0M
2024-07-29 59.51 59.56 59.12 59.25 0.1M
2024-07-26 58.94 59.64 58.91 59.41 0.0M
2024-07-25 58.27 59.09 58.27 58.50 0.0M
2024-07-24 58.79 59.05 58.17 58.27 0.1M
2024-07-23 58.67 59.05 58.62 58.88 0.0M
2024-07-22 58.44 58.93 58.26 58.93 0.0M
2024-07-19 58.41 58.41 57.94 58.06 0.0M
2024-07-18 58.76 59.38 58.30 58.42 0.0M
2024-07-17 58.87 59.35 58.80 58.80 0.0M
2024-07-16 57.88 58.99 57.88 58.96 0.0M
2024-07-15 58.24 58.29 57.83 57.89 0.0M
2024-07-12 58.04 58.52 58.04 58.29 0.0M
2024-07-11 57.42 58.11 57.40 57.96 0.0M
2024-07-10 56.16 56.67 56.14 56.64 0.0M
2024-07-09 56.08 56.08 55.81 55.85 0.0M
2024-07-08 55.87 56.16 55.87 55.92 0.0M
2024-07-05 55.61 55.84 55.23 55.84 0.0M
2024-07-03 55.04 55.44 55.02 55.31 0.0M
2024-07-02 54.58 54.80 54.53 54.75 0.0M
2024-07-01 55.41 55.62 54.71 54.77 0.1M
2024-06-28 55.66 55.88 55.11 55.29 0.0M
2024-06-27 55.52 55.75 55.42 55.60 0.0M
2024-06-26 55.49 55.58 55.22 55.54 0.0M
2024-06-25 56.57 56.57 55.79 55.89 0.0M
2024-06-24 56.37 56.95 56.37 56.71 0.0M
2024-06-21 56.28 56.28 55.92 56.05 0.0M
2024-06-20 56.33 56.45 55.95 56.09 0.0M
2024-06-18 56.11 56.57 56.11 56.47 0.0M
2024-06-17 55.77 56.30 55.60 56.14 0.0M
2024-06-14 56.23 56.28 55.65 56.14 0.0M
2024-06-13 56.53 56.70 56.17 56.68 0.0M
2024-06-12 56.55 57.00 56.55 56.61 0.0M
2024-06-11 55.67 55.80 55.44 55.78 0.0M
2024-06-10 55.74 56.11 55.60 56.09 0.0M
2024-06-07 56.09 56.27 55.81 55.81 0.0M
2024-06-06 56.92 56.92 56.39 56.42 0.0M
2024-06-05 56.62 57.00 56.42 56.99 0.0M
2024-06-04 56.67 56.69 56.37 56.59 0.0M
2024-06-03 57.55 57.55 56.75 56.87 0.0M
2024-05-31 56.92 57.44 56.84 57.43 0.0M
2024-05-30 56.26 56.90 56.26 56.85 0.0M
2024-05-29 56.93 56.93 56.34 56.34 0.0M
2024-05-28 58.25 58.31 57.43 57.48 0.0M
2024-05-24 58.45 58.63 58.25 58.57 0.0M
2024-05-23 59.33 59.33 58.24 58.30 0.0M
2024-05-22 59.57 59.85 59.14 59.29 0.0M
2024-05-21 59.41 59.73 59.39 59.71 0.1M
2024-05-20 59.62 59.85 59.59 59.69 0.0M
2024-05-17 59.44 59.62 59.37 59.62 0.0M
2024-05-16 59.52 59.61 59.36 59.47 0.0M
2024-05-15 59.31 59.66 59.31 59.58 0.0M
2024-05-14 58.70 58.91 58.70 58.80 0.0M
2024-05-13 58.87 58.98 58.45 58.45 0.0M
2024-05-10 58.61 58.63 58.46 58.60 0.0M
2024-05-09 58.19 58.48 58.06 58.44 0.2M
2024-05-08 57.97 58.35 57.86 58.35 0.0M
2024-05-07 57.79 58.02 57.79 57.90 0.0M
2024-05-06 57.11 57.48 57.08 57.48 0.1M
2024-05-03 56.77 57.01 56.53 56.86 0.1M
2024-05-02 55.51 56.11 55.49 56.10 0.0M
2024-05-01 55.13 55.73 54.89 55.16 0.0M
2024-04-30 55.04 55.47 54.80 54.80 0.0M
2024-04-29 55.39 55.57 55.32 55.46 0.0M
2024-04-26 55.00 55.41 55.00 55.31 0.0M
2024-04-25 54.67 55.07 54.22 54.97 0.0M
2024-04-24 55.15 55.24 54.84 55.13 0.0M
2024-04-23 54.60 55.39 54.60 55.36 0.0M
2024-04-22 54.43 54.76 54.27 54.54 0.0M
2024-04-19 54.05 54.29 53.94 54.08 0.1M
2024-04-18 53.66 54.17 53.66 54.00 0.1M
2024-04-17 53.78 53.78 53.06 53.34 0.0M
2024-04-16 53.63 53.65 53.14 53.36 0.2M
2024-04-15 54.37 54.42 53.55 53.68 0.0M
2024-04-12 53.89 54.03 53.41 53.57 0.0M
2024-04-11 54.26 54.36 53.87 54.11 0.0M
2024-04-10 54.35 54.38 53.91 54.05 0.1M
2024-04-09 55.22 55.31 54.92 55.20 0.0M
2024-04-08 54.99 55.19 54.96 55.09 0.0M
2024-04-05 54.75 55.10 54.65 54.95 0.0M
2024-04-04 55.45 55.61 54.71 54.87 0.0M
2024-04-03 54.67 55.18 54.67 54.98 0.0M
2024-04-02 55.09 55.09 54.64 54.77 0.0M
2024-04-01 55.65 55.65 55.05 55.26 0.0M
2024-03-28 55.48 55.68 55.48 55.53 0.0M
2024-03-27 55.01 55.62 55.01 55.61 0.0M
2024-03-26 55.02 55.09 54.86 54.86 0.0M
2024-03-25 55.20 55.39 55.02 55.03 0.0M
2024-03-22 55.63 55.76 55.32 55.37 0.0M
2024-03-21 55.50 55.97 55.50 55.62 0.0M
2024-03-20 54.86 55.51 54.82 55.45 0.0M
2024-03-19 54.24 54.79 54.24 54.76 0.0M
2024-03-18 54.45 54.62 54.08 54.08 0.0M
2024-03-15 54.30 54.51 54.30 54.40 0.0M
2024-03-14 54.70 54.70 54.07 54.37 0.0M
2024-03-13 54.44 54.85 54.44 54.60 0.0M
2024-03-12 54.35 54.45 54.09 54.35 0.1M
2024-03-11 54.39 54.43 54.10 54.31 0.0M
2024-03-08 54.70 54.91 54.40 54.43 0.0M
2024-03-07 54.43 54.55 54.40 54.49 0.0M
2024-03-06 53.93 54.14 53.92 53.95 0.0M
2024-03-05 53.83 54.05 53.39 53.40 0.0M
2024-03-04 53.40 53.94 53.40 53.79 0.0M
2024-03-01 53.32 53.56 52.95 53.47 0.1M
2024-02-29 53.38 53.44 52.94 53.16 0.1M
2024-02-28 52.80 53.21 52.80 53.15 0.0M
2024-02-27 53.03 53.18 52.90 53.18 0.1M
2024-02-26 53.08 53.09 52.77 52.86 0.0M
2024-02-23 53.23 53.31 53.15 53.16 0.0M
2024-02-22 53.22 53.22 52.82 53.08 0.1M
2024-02-21 53.09 53.11 52.77 52.97 0.0M
2024-02-20 53.05 53.18 52.86 53.05 0.0M
2024-02-16 53.10 53.42 52.94 53.09 0.0M
2024-02-15 52.85 53.33 52.85 53.33 0.0M
2024-02-14 52.05 52.53 52.01 52.47 0.0M
2024-02-13 52.37 52.37 51.48 51.78 0.1M
2024-02-12 52.48 52.90 52.46 52.85 0.0M
2024-02-09 51.96 52.42 51.96 52.35 0.0M
2024-02-08 51.83 52.09 51.77 52.08 0.0M
2024-02-07 51.61 52.04 51.61 51.87 0.0M
2024-02-06 50.53 51.41 50.53 51.41 0.1M
2024-02-05 50.88 50.88 50.42 50.61 0.0M
2024-02-02 51.44 51.50 51.02 51.39 0.0M
2024-02-01 51.13 51.75 51.09 51.75 0.0M
2024-01-31 51.44 51.65 50.84 50.93 0.1M
2024-01-30 51.33 51.49 51.16 51.38 0.1M
2024-01-29 51.06 51.53 50.94 51.52 0.1M
2024-01-26 51.23 51.47 51.08 51.15 0.1M
2024-01-25 50.88 51.14 50.73 50.96 0.1M
2024-01-24 51.71 51.79 50.54 50.57 0.1M
2024-01-23 51.56 51.72 51.16 51.27 0.0M
2024-01-22 51.14 51.65 51.14 51.54 0.0M
2024-01-19 51.26 51.26 50.46 50.96 0.2M
2024-01-18 50.77 51.05 50.64 51.02 0.0M
2024-01-17 50.77 51.02 50.67 50.85 0.0M
2024-01-16 51.57 51.79 51.39 51.62 0.5M
2024-01-12 52.25 52.40 52.01 52.11 0.0M
2024-01-11 52.10 52.21 51.41 51.83 0.0M
2024-01-10 51.81 52.20 51.81 52.15 0.0M
2024-01-09 51.60 51.99 51.44 51.73 0.0M
2024-01-08 51.47 51.89 51.37 51.89 0.0M
2024-01-05 51.39 51.86 51.33 51.44 0.0M
2024-01-04 51.61 51.90 51.56 51.57 0.0M
2024-01-03 52.08 52.08 51.65 51.70 0.0M
2024-01-02 52.50 52.76 52.31 52.43 0.0M