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
2024-12-31 60.89 61.11 60.74 60.82 0.0M
2024-12-30 60.62 60.87 60.15 60.62 0.0M
2024-12-27 61.20 61.43 60.68 60.85 0.0M
2024-12-26 61.03 61.44 61.03 61.44 0.0M
2024-12-24 60.78 61.23 60.78 61.23 0.0M
2024-12-23 60.55 60.83 60.31 60.83 0.0M
2024-12-20 60.51 61.54 60.51 61.23 0.0M
2024-12-19 60.89 61.28 60.57 60.57 0.0M
2024-12-18 62.62 62.68 60.58 60.58 0.0M
2024-12-17 63.00 63.13 62.35 62.52 0.0M
2024-12-16 63.26 63.68 63.11 63.26 0.0M
2024-12-13 63.39 63.42 63.15 63.36 0.0M
2024-12-12 63.50 63.77 63.35 63.35 0.0M
2024-12-11 63.67 63.73 63.50 63.53 0.0M
2024-12-10 63.79 63.85 63.26 63.44 0.0M
2024-12-09 64.30 64.30 63.85 63.91 0.1M
2024-12-06 64.70 64.70 64.01 64.12 0.0M
2024-12-05 64.61 64.68 64.31 64.43 0.2M
2024-12-04 64.59 64.66 64.32 64.57 0.0M
2024-12-03 64.93 65.10 64.44 64.51 0.0M
2024-12-02 65.37 65.37 64.79 64.88 0.0M
2024-11-29 65.58 65.67 65.44 65.44 0.1M
2024-11-27 65.50 65.99 65.20 65.27 0.0M
2024-11-26 65.33 65.43 65.05 65.14 0.0M
2024-11-25 65.22 65.78 65.22 65.45 0.0M
2024-11-22 64.39 64.89 64.39 64.83 0.0M
2024-11-21 63.69 64.36 63.57 64.32 0.0M
2024-11-20 63.19 63.47 63.14 63.47 0.0M
2024-11-19 62.98 63.40 62.73 63.25 0.0M
2024-11-18 63.11 63.51 63.11 63.32 0.0M
2024-11-15 63.34 63.50 62.98 63.18 0.0M
2024-11-14 64.15 64.15 63.16 63.16 0.0M
2024-11-13 64.53 64.64 64.06 64.14 0.0M
2024-11-12 64.43 64.76 64.34 64.37 0.0M
2024-11-11 64.26 64.84 64.26 64.71 0.0M
2024-11-08 63.40 64.14 63.40 63.95 0.1M
2024-11-07 63.71 63.71 63.25 63.27 0.1M
2024-11-06 63.34 63.70 63.13 63.56 0.0M
2024-11-05 60.72 61.55 60.72 61.55 0.2M
2024-11-04 60.80 61.03 60.69 60.76 0.0M
2024-11-01 61.24 61.40 60.71 60.81 0.0M
2024-10-31 61.59 61.63 61.13 61.13 0.0M
2024-10-30 61.44 61.97 61.44 61.64 0.0M
2024-10-29 61.33 61.61 61.33 61.55 0.0M
2024-10-28 61.36 61.78 61.36 61.55 0.0M
2024-10-25 61.70 61.70 61.14 61.14 0.0M
2024-10-24 61.54 61.69 61.34 61.50 0.0M
2024-10-23 61.30 61.49 61.19 61.37 0.0M
2024-10-22 61.51 61.58 61.33 61.48 0.0M
2024-10-21 62.24 62.26 61.68 61.71 0.1M
2024-10-18 62.24 62.42 62.16 62.30 0.0M
2024-10-17 62.33 62.35 62.12 62.24 0.0M
2024-10-16 61.93 62.52 61.93 62.33 0.0M
2024-10-15 61.65 62.33 61.65 61.86 0.0M
2024-10-14 61.15 61.65 61.15 61.61 0.0M
2024-10-11 60.73 61.20 60.73 61.20 0.0M
2024-10-10 60.72 60.78 60.36 60.56 0.0M
2024-10-09 60.48 61.15 60.48 60.86 0.0M
2024-10-08 60.61 60.76 60.42 60.55 0.1M
2024-10-07 60.85 60.85 60.33 60.53 0.0M
2024-10-04 60.80 61.02 60.56 60.99 0.0M
2024-10-03 60.64 60.71 60.32 60.59 0.0M
2024-10-02 60.76 61.09 60.70 60.85 0.0M
2024-10-01 61.05 61.05 60.64 60.85 0.0M
2024-09-30 60.82 61.11 60.63 61.04 0.0M
2024-09-27 61.07 61.45 60.79 60.79 0.0M
2024-09-26 60.89 60.96 60.63 60.79 0.1M
2024-09-25 60.96 60.96 60.53 60.59 0.0M
2024-09-24 60.85 61.09 60.83 60.95 0.0M
2024-09-23 60.29 60.88 60.29 60.77 0.0M
2024-09-20 60.72 60.76 60.49 60.56 0.0M
2024-09-19 61.12 61.12 60.59 60.89 0.0M
2024-09-18 60.59 60.92 60.40 60.45 0.0M
2024-09-17 60.72 61.00 60.50 60.59 0.0M
2024-09-16 60.17 60.65 60.17 60.54 0.1M
2024-09-13 59.46 60.06 59.46 60.02 0.0M
2024-09-12 58.95 59.27 58.75 59.20 0.1M
2024-09-11 58.89 58.92 58.06 58.83 0.4M
2024-09-10 59.08 59.18 58.83 59.05 0.0M
2024-09-09 58.88 59.31 58.67 59.00 0.0M
2024-09-06 59.47 59.58 58.71 58.77 0.0M
2024-09-05 59.78 59.88 59.39 59.39 0.0M
2024-09-04 59.59 59.89 59.51 59.64 0.0M
2024-09-03 60.06 60.09 59.42 59.63 0.0M
2024-08-30 59.93 60.34 59.74 60.34 0.1M
2024-08-29 59.80 60.07 59.58 59.74 0.0M
2024-08-28 59.42 59.86 59.42 59.60 0.0M
2024-08-27 59.44 59.61 59.40 59.58 0.0M
2024-08-26 59.83 60.19 59.55 59.55 0.0M
2024-08-23 59.16 59.81 59.16 59.65 0.0M
2024-08-22 59.00 59.01 58.81 58.93 0.0M
2024-08-21 58.66 59.00 58.55 58.94 0.0M
2024-08-20 58.68 58.68 58.38 58.49 0.0M
2024-08-19 58.44 58.79 58.44 58.79 0.0M
2024-08-16 58.20 58.50 58.20 58.41 0.0M
2024-08-15 58.27 58.48 58.05 58.26 0.0M
2024-08-14 57.68 57.90 57.57 57.82 0.0M
2024-08-13 57.33 57.65 57.12 57.59 0.0M
2024-08-12 57.66 57.66 57.05 57.11 0.0M
2024-08-09 57.51 57.68 57.15 57.57 0.1M
2024-08-08 57.12 57.59 57.07 57.47 0.0M
2024-08-07 57.44 57.59 56.72 56.83 0.0M
2024-08-06 56.56 57.57 56.48 57.02 0.0M
2024-08-05 56.17 56.97 56.10 56.47 0.0M
2024-08-02 58.09 58.41 57.55 58.09 0.2M
2024-08-01 59.32 59.58 58.37 58.66 0.1M
2024-07-31 59.46 59.83 59.14 59.15 0.1M
2024-07-30 58.59 59.32 58.59 59.24 0.0M
2024-07-29 58.62 58.67 58.26 58.45 0.0M
2024-07-26 58.16 58.57 58.15 58.55 0.0M
2024-07-25 57.31 58.37 57.31 57.79 0.0M
2024-07-24 57.68 58.04 57.21 57.21 0.0M
2024-07-23 57.91 58.19 57.84 57.84 0.0M
2024-07-22 57.49 57.98 57.35 57.96 0.0M
2024-07-19 57.73 57.73 57.23 57.35 0.0M
2024-07-18 58.03 58.64 57.75 57.82 0.0M
2024-07-17 57.73 58.49 57.73 58.22 0.1M
2024-07-16 57.01 58.03 57.01 57.96 0.0M
2024-07-15 56.65 57.08 56.65 56.85 0.0M
2024-07-12 56.35 56.80 56.35 56.49 0.0M
2024-07-11 55.35 56.18 55.35 56.18 0.0M
2024-07-10 54.42 54.93 54.42 54.90 0.0M
2024-07-09 54.54 54.68 54.30 54.31 0.0M
2024-07-08 54.78 55.05 54.62 54.62 0.1M
2024-07-05 54.83 54.88 54.47 54.58 0.0M
2024-07-03 55.04 55.21 54.85 54.85 0.0M
2024-07-02 54.80 55.06 54.80 55.04 0.0M
2024-07-01 55.34 55.45 54.75 54.87 0.0M
2024-06-28 55.38 55.51 55.07 55.23 0.2M
2024-06-27 54.94 55.12 54.82 55.11 0.0M
2024-06-26 54.92 54.92 54.66 54.84 0.0M
2024-06-25 55.53 55.53 54.98 55.07 0.0M
2024-06-24 55.28 55.94 55.28 55.57 0.0M
2024-06-21 55.40 55.59 55.37 55.49 0.0M
2024-06-20 55.31 55.61 55.27 55.39 0.0M
2024-06-18 55.20 55.47 55.20 55.35 0.0M
2024-06-17 54.50 55.32 54.50 55.25 0.0M
2024-06-14 54.85 54.90 54.50 54.74 0.1M
2024-06-13 55.42 55.42 54.97 55.23 0.0M
2024-06-12 55.57 55.91 55.37 55.43 0.0M
2024-06-11 55.00 55.06 54.71 54.95 0.0M
2024-06-10 55.02 55.34 54.81 55.18 0.0M
2024-06-07 55.36 55.56 55.23 55.28 0.0M
2024-06-06 55.64 55.90 55.51 55.65 0.0M
2024-06-05 55.92 55.92 55.59 55.77 0.0M
2024-06-04 55.83 56.07 55.71 55.71 0.0M
2024-06-03 56.45 56.45 55.85 55.99 0.0M
2024-05-31 55.49 56.35 55.49 56.35 0.1M
2024-05-30 54.86 55.37 54.86 55.35 0.0M
2024-05-29 54.98 54.98 54.71 54.74 0.1M
2024-05-28 56.00 56.05 55.36 55.40 0.0M
2024-05-24 55.95 56.12 55.80 55.91 0.1M
2024-05-23 56.58 56.58 55.75 55.75 0.0M
2024-05-22 56.76 56.94 56.56 56.61 0.0M
2024-05-21 56.77 56.98 56.77 56.94 0.0M
2024-05-20 56.93 57.14 56.78 56.88 0.0M
2024-05-17 56.90 56.96 56.77 56.93 0.0M
2024-05-16 56.81 57.00 56.81 56.92 0.0M
2024-05-15 56.83 56.96 56.76 56.81 0.0M
2024-05-14 56.68 56.88 56.41 56.55 0.0M
2024-05-13 56.84 56.92 56.46 56.46 0.0M
2024-05-10 56.64 56.69 56.53 56.69 0.0M
2024-05-09 56.08 56.56 56.05 56.48 0.0M
2024-05-08 56.02 56.23 55.94 56.01 0.0M
2024-05-07 56.09 56.40 56.09 56.32 0.0M
2024-05-06 55.78 56.01 55.78 56.01 0.0M
2024-05-03 55.55 55.57 55.22 55.50 0.0M
2024-05-02 55.05 55.20 54.84 55.16 0.0M
2024-05-01 54.42 55.22 54.42 54.70 0.0M
2024-04-30 54.74 54.86 54.44 54.44 0.0M
2024-04-29 54.69 55.03 54.69 54.94 0.0M
2024-04-26 54.75 54.96 54.64 54.67 0.0M
2024-04-25 54.74 54.86 54.49 54.74 0.0M
2024-04-24 54.76 55.07 54.60 55.04 0.0M
2024-04-23 54.57 55.05 54.57 54.91 0.0M
2024-04-22 54.34 54.84 54.18 54.54 0.0M
2024-04-19 53.56 54.21 53.56 54.16 0.0M
2024-04-18 53.60 53.76 53.47 53.59 0.0M
2024-04-17 53.86 53.86 53.37 53.37 0.0M
2024-04-16 53.77 53.90 53.40 53.68 0.0M
2024-04-15 54.46 54.62 53.71 53.87 0.0M
2024-04-12 54.55 54.75 54.10 54.25 0.0M
2024-04-11 54.98 54.98 54.57 54.76 0.0M
2024-04-10 55.13 55.25 54.70 54.88 0.0M
2024-04-09 56.07 56.10 55.65 55.87 0.0M
2024-04-08 55.64 56.05 55.64 55.87 0.1M
2024-04-05 55.25 55.63 55.13 55.52 0.0M
2024-04-04 56.00 56.03 55.22 55.35 0.0M
2024-04-03 55.59 55.85 55.59 55.72 0.0M
2024-04-02 55.78 55.98 55.53 55.73 0.0M
2024-04-01 56.48 56.48 56.00 56.09 0.1M
2024-03-28 56.22 56.59 56.22 56.40 0.0M
2024-03-27 55.43 56.19 55.43 56.19 0.1M
2024-03-26 55.43 55.45 55.21 55.28 0.0M
2024-03-25 55.34 55.48 55.26 55.26 0.2M
2024-03-22 55.80 55.80 55.26 55.26 0.0M
2024-03-21 55.24 55.69 55.24 55.59 0.0M
2024-03-20 54.80 55.28 54.68 55.24 0.0M
2024-03-19 54.35 54.83 54.35 54.80 0.0M
2024-03-18 54.69 54.75 54.38 54.38 0.1M
2024-03-15 54.77 55.18 54.77 55.09 0.0M
2024-03-14 55.42 55.42 54.63 54.98 0.0M
2024-03-13 55.46 55.66 55.37 55.47 0.0M
2024-03-12 55.43 55.51 55.12 55.38 0.1M
2024-03-11 55.22 55.48 55.15 55.45 0.0M
2024-03-08 55.49 55.64 55.28 55.28 0.0M
2024-03-07 55.26 55.46 55.26 55.38 0.0M
2024-03-06 54.99 55.18 54.90 55.06 0.1M
2024-03-05 54.94 55.23 54.61 54.74 0.0M
2024-03-04 54.54 55.13 54.54 55.01 0.0M
2024-03-01 54.44 54.58 54.13 54.49 0.0M
2024-02-29 54.63 54.79 54.25 54.45 0.1M
2024-02-28 54.10 54.57 54.10 54.44 0.1M
2024-02-27 54.25 54.26 54.06 54.24 0.0M
2024-02-26 54.35 54.51 54.06 54.14 0.0M
2024-02-23 54.37 54.59 54.31 54.51 0.0M
2024-02-22 54.28 54.40 53.95 54.36 0.1M
2024-02-21 53.83 54.17 53.83 54.17 0.3M
2024-02-20 53.71 54.21 53.69 53.88 0.0M
2024-02-16 53.93 54.33 53.88 53.95 0.1M
2024-02-15 53.45 54.15 53.45 54.09 0.0M
2024-02-14 52.98 53.32 52.73 53.24 0.1M
2024-02-13 52.93 53.02 52.40 52.70 0.0M
2024-02-12 53.35 53.81 53.35 53.77 0.0M
2024-02-09 53.14 53.38 52.95 53.34 0.2M
2024-02-08 52.65 53.15 52.65 53.15 0.0M
2024-02-07 52.74 52.86 52.51 52.65 0.0M
2024-02-06 52.42 52.74 52.36 52.63 0.0M
2024-02-05 52.65 52.70 52.14 52.38 0.1M
2024-02-02 53.00 53.22 52.67 53.00 0.0M
2024-02-01 52.70 53.37 52.52 53.37 0.0M
2024-01-31 53.21 53.43 52.60 52.65 0.0M
2024-01-30 53.03 53.35 52.90 53.20 0.0M
2024-01-29 52.83 53.21 52.72 53.14 0.0M
2024-01-26 52.93 53.12 52.77 52.86 0.0M
2024-01-25 52.95 53.04 52.51 52.77 0.0M
2024-01-24 53.39 53.39 52.58 52.59 0.0M
2024-01-23 53.31 53.52 52.86 52.98 0.1M
2024-01-22 52.90 53.22 52.89 53.12 0.0M
2024-01-19 52.52 52.85 52.25 52.72 0.0M
2024-01-18 52.48 52.50 52.03 52.45 0.0M
2024-01-17 52.36 52.71 52.19 52.35 0.0M
2024-01-16 52.78 52.92 52.60 52.77 0.1M
2024-01-12 53.13 53.31 52.83 53.02 0.0M
2024-01-11 52.79 52.87 52.42 52.82 0.0M
2024-01-10 52.78 52.95 52.71 52.91 0.0M
2024-01-09 52.79 52.87 52.66 52.81 0.0M
2024-01-08 52.77 53.18 52.67 53.15 0.0M
2024-01-05 52.55 53.00 52.55 52.73 0.0M
2024-01-04 52.79 52.97 52.70 52.72 0.0M
2024-01-03 53.04 53.12 52.70 52.70 0.0M
2024-01-02 52.90 53.52 52.88 53.34 0.1M