Invesco S

XMLV
🏛️ アメリカ →
63.33
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 62.87 63.35 62.87 63.33 0.0M
2025-09-25 62.80 62.94 62.57 62.71 0.0M
2025-09-24 62.87 63.02 62.75 62.82 0.0M
2025-09-23 62.68 62.91 62.68 62.85 0.0M
2025-09-22 62.70 62.76 62.51 62.67 0.0M
2025-09-19 63.66 63.66 63.12 63.12 0.0M
2025-09-18 63.32 63.79 63.28 63.55 0.0M
2025-09-17 63.30 64.04 63.20 63.29 0.0M
2025-09-16 63.53 63.53 63.06 63.12 0.0M
2025-09-15 64.04 64.04 63.54 63.58 0.0M
2025-09-12 64.24 64.24 63.96 64.01 0.1M
2025-09-11 63.46 64.36 63.46 64.31 0.0M
2025-09-10 63.67 63.72 63.32 63.52 0.0M
2025-09-09 63.76 63.80 63.50 63.72 0.0M
2025-09-08 64.01 64.01 63.61 63.83 0.0M
2025-09-05 64.03 64.49 63.83 64.10 0.0M
2025-09-04 63.68 64.01 63.54 63.91 0.0M
2025-09-03 63.37 63.57 63.28 63.52 0.0M
2025-09-02 63.59 63.69 63.33 63.44 0.0M
2025-08-29 63.91 64.07 63.80 63.98 0.0M
2025-08-28 64.31 64.31 63.44 63.83 0.0M
2025-08-27 63.55 64.30 63.55 64.22 0.0M
2025-08-26 63.69 63.94 63.53 63.60 0.0M
2025-08-25 64.13 64.13 63.67 63.68 0.0M
2025-08-22 63.55 64.50 63.55 64.27 0.1M
2025-08-21 63.07 63.37 62.92 63.19 0.0M
2025-08-20 63.32 63.74 63.19 63.25 0.0M
2025-08-19 62.48 63.19 62.48 63.04 0.0M
2025-08-18 62.70 62.76 62.36 62.44 0.0M
2025-08-15 62.95 62.95 62.52 62.62 0.0M
2025-08-14 63.07 63.08 62.66 62.88 0.0M
2025-08-13 62.73 63.44 62.71 63.35 0.1M
2025-08-12 62.25 62.60 62.02 62.60 0.0M
2025-08-11 62.23 62.23 61.91 61.91 0.0M
2025-08-08 62.23 62.49 62.03 62.07 0.0M
2025-08-07 62.26 62.29 61.79 62.04 0.0M
2025-08-06 61.96 62.16 61.82 61.93 0.0M
2025-08-05 61.72 62.05 61.59 61.92 0.1M
2025-08-04 61.12 61.75 61.12 61.70 0.0M
2025-08-01 61.14 61.14 60.63 60.96 0.0M
2025-07-31 61.03 61.56 61.03 61.12 0.0M
2025-07-30 61.80 61.93 61.10 61.29 0.0M
2025-07-29 61.75 61.96 61.61 61.85 0.0M
2025-07-28 62.09 62.09 61.48 61.50 0.0M
2025-07-25 62.08 62.18 61.80 62.08 0.0M
2025-07-24 62.20 62.27 61.79 61.79 0.0M
2025-07-23 62.51 62.51 62.09 62.26 0.0M
2025-07-22 61.65 62.40 61.65 62.31 0.0M
2025-07-21 61.81 62.00 61.55 61.55 0.0M
2025-07-18 61.84 61.91 61.52 61.65 0.0M
2025-07-17 61.53 61.81 61.40 61.71 0.0M
2025-07-16 61.42 61.69 61.12 61.59 0.0M
2025-07-15 62.25 62.30 61.24 61.24 0.0M
2025-07-14 62.01 62.39 62.01 62.28 0.0M
2025-07-11 61.94 62.26 61.68 62.05 0.0M
2025-07-10 62.03 62.47 62.03 62.17 0.0M
2025-07-09 62.20 62.21 61.84 62.10 0.0M
2025-07-08 62.07 62.26 61.97 62.00 0.0M
2025-07-07 62.49 62.73 61.94 62.17 0.0M
2025-07-03 62.65 62.79 62.52 62.64 0.0M
2025-07-02 62.35 62.48 61.99 62.34 0.0M
2025-07-01 61.51 62.65 61.51 62.22 0.0M
2025-06-30 61.62 61.67 61.10 61.67 0.1M
2025-06-27 61.85 61.96 61.34 61.57 0.0M
2025-06-26 61.27 61.68 61.25 61.68 0.0M
2025-06-25 61.77 61.77 61.05 61.06 0.0M
2025-06-24 61.99 62.06 61.76 61.94 0.0M
2025-06-23 60.99 61.83 60.99 61.82 0.0M
2025-06-20 61.37 61.70 61.29 61.44 0.0M
2025-06-18 61.21 61.64 61.21 61.35 0.0M
2025-06-17 61.20 61.24 61.00 61.05 0.0M
2025-06-16 61.65 61.95 61.26 61.46 0.0M
2025-06-13 61.79 61.93 61.34 61.46 0.0M
2025-06-12 61.69 62.13 61.50 62.13 0.0M
2025-06-11 62.16 62.24 61.63 61.76 0.0M
2025-06-10 61.88 62.13 61.79 62.01 0.0M
2025-06-09 61.85 62.00 61.36 61.78 0.0M
2025-06-06 61.60 61.91 61.45 61.79 0.0M
2025-06-05 61.49 61.53 61.14 61.28 0.1M
2025-06-04 61.93 61.93 61.39 61.39 0.0M
2025-06-03 61.74 62.03 61.52 61.85 0.1M
2025-06-02 61.79 61.79 61.26 61.73 0.0M
2025-05-30 61.65 62.07 61.57 61.93 0.0M
2025-05-29 61.45 61.75 61.35 61.64 0.0M
2025-05-28 61.89 61.89 61.20 61.27 0.0M
2025-05-27 61.50 61.96 61.28 61.85 0.0M
2025-05-23 60.72 61.09 60.68 61.04 0.0M
2025-05-22 61.01 61.20 60.58 60.94 0.0M
2025-05-21 62.13 62.13 61.16 61.24 0.0M
2025-05-20 62.66 62.74 62.36 62.44 0.0M
2025-05-19 62.16 62.74 62.16 62.73 0.0M
2025-05-16 61.98 62.61 61.98 62.61 0.0M
2025-05-15 61.15 61.97 61.15 61.97 0.0M
2025-05-14 61.29 61.29 60.67 61.05 0.0M
2025-05-13 61.83 61.83 61.34 61.34 0.0M
2025-05-12 62.31 62.31 61.54 61.72 0.0M
2025-05-09 61.25 61.43 61.02 61.15 0.0M
2025-05-08 61.26 61.56 60.93 61.15 0.0M
2025-05-07 60.91 61.30 60.80 60.94 0.0M
2025-05-06 60.66 61.00 60.46 60.78 0.0M
2025-05-05 60.77 61.17 60.67 60.85 0.0M
2025-05-02 60.69 61.16 60.39 61.05 0.0M
2025-05-01 60.15 60.42 59.99 60.11 0.1M
2025-04-30 59.77 60.08 59.10 60.02 0.0M
2025-04-29 59.87 60.42 59.66 60.23 0.0M
2025-04-28 59.65 60.06 59.51 59.96 0.0M
2025-04-25 59.87 59.87 59.45 59.65 0.0M
2025-04-24 59.67 60.20 59.51 60.10 0.0M
2025-04-23 60.31 60.60 59.23 59.59 0.0M
2025-04-22 58.74 59.62 58.74 59.43 0.1M
2025-04-21 58.96 58.96 57.61 58.08 0.1M
2025-04-17 58.99 59.77 58.99 59.36 0.1M
2025-04-16 59.00 59.53 58.44 58.92 0.0M
2025-04-15 59.13 59.54 59.06 59.15 0.0M
2025-04-14 58.96 59.32 58.58 59.11 0.0M
2025-04-11 57.31 58.34 56.76 58.20 0.1M
2025-04-10 57.94 57.97 56.43 57.33 0.0M
2025-04-09 54.87 58.51 54.58 58.45 0.0M
2025-04-08 57.84 57.84 55.07 55.57 0.0M
2025-04-07 56.37 58.23 55.06 56.33 0.2M
2025-04-04 59.31 59.37 57.69 57.99 0.2M
2025-04-03 61.13 61.58 60.61 60.75 0.0M
2025-04-02 61.58 62.29 61.58 62.21 0.0M
2025-04-01 61.75 62.11 61.35 61.98 0.0M
2025-03-31 61.07 61.87 61.07 61.72 0.0M
2025-03-28 61.58 61.58 60.91 61.20 0.1M
2025-03-27 61.46 61.85 61.19 61.53 0.0M
2025-03-26 61.22 61.59 61.22 61.44 0.0M
2025-03-25 61.24 61.29 60.97 61.05 0.0M
2025-03-24 61.02 61.30 60.95 61.30 0.0M
2025-03-21 61.17 61.28 60.86 61.14 0.0M
2025-03-20 61.55 61.89 61.45 61.53 0.0M
2025-03-19 61.56 61.93 61.30 61.80 0.0M
2025-03-18 61.69 61.71 61.32 61.49 0.1M
2025-03-17 61.13 61.86 61.13 61.82 0.1M
2025-03-14 60.35 61.15 60.29 61.14 0.0M
2025-03-13 60.38 60.61 59.90 60.06 0.0M
2025-03-12 61.24 61.24 60.12 60.40 0.0M
2025-03-11 61.87 61.87 60.81 60.98 0.1M
2025-03-10 61.67 62.73 61.42 61.67 0.0M
2025-03-07 61.45 62.13 61.37 62.00 0.1M
2025-03-06 61.44 61.75 61.12 61.51 0.0M
2025-03-05 61.39 62.04 61.14 61.92 0.1M
2025-03-04 62.19 62.19 61.41 61.43 0.0M
2025-03-03 62.49 63.00 62.15 62.31 0.0M
2025-02-28 61.80 62.48 61.80 62.48 0.1M
2025-02-27 61.63 61.98 61.49 61.79 0.0M
2025-02-26 61.92 62.11 61.39 61.64 0.0M
2025-02-25 61.48 62.08 61.48 61.91 0.0M
2025-02-24 61.17 61.58 61.02 61.36 0.0M
2025-02-21 61.57 61.57 60.81 61.01 0.0M
2025-02-20 61.39 61.45 61.04 61.40 0.0M
2025-02-19 61.42 61.77 61.39 61.57 0.0M
2025-02-18 61.24 61.64 61.24 61.64 0.0M
2025-02-14 61.71 61.81 61.23 61.25 0.0M
2025-02-13 60.97 61.68 60.94 61.64 0.0M
2025-02-12 60.77 61.07 60.63 60.91 0.0M
2025-02-11 61.14 61.40 61.01 61.37 0.0M
2025-02-10 61.75 61.75 61.24 61.34 0.4M
2025-02-07 62.13 62.13 61.52 61.57 0.0M
2025-02-06 62.33 62.40 61.75 61.99 0.0M
2025-02-05 61.86 62.22 61.80 62.18 0.0M
2025-02-04 61.62 61.88 61.27 61.76 0.0M
2025-02-03 60.98 61.91 60.80 61.70 0.0M
2025-01-31 62.28 62.42 61.74 62.00 0.0M
2025-01-30 61.96 62.58 61.96 62.38 0.0M
2025-01-29 61.88 62.22 61.36 61.62 0.0M
2025-01-28 62.25 62.43 61.79 62.00 0.0M
2025-01-27 61.76 62.33 61.76 62.31 0.0M
2025-01-24 61.71 61.94 61.68 61.86 0.1M
2025-01-23 61.71 61.83 61.41 61.82 0.0M
2025-01-22 62.54 62.54 61.83 61.83 0.0M
2025-01-21 62.15 62.71 62.15 62.71 0.0M
2025-01-17 61.98 62.05 61.74 61.84 0.0M
2025-01-16 60.97 61.76 60.97 61.76 0.0M
2025-01-15 61.40 61.60 60.87 61.11 0.0M
2025-01-14 59.90 60.56 59.79 60.54 0.0M
2025-01-13 58.83 59.61 58.83 59.61 0.0M
2025-01-10 59.58 59.58 58.90 59.15 0.0M
2025-01-08 59.86 60.26 59.62 60.26 0.0M
2025-01-07 60.40 60.51 59.83 60.02 0.0M
2025-01-06 61.13 61.13 60.28 60.29 0.0M
2025-01-03 60.73 61.08 60.64 60.94 0.0M
2025-01-02 61.20 61.20 60.39 60.62 0.0M