Invesco S

RFG
🏛️ アメリカ →
51.06
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 50.59 51.13 50.59 51.06 0.0M
2025-09-25 50.23 50.43 50.11 50.43 0.0M
2025-09-24 51.34 51.34 50.76 50.76 0.0M
2025-09-23 51.52 51.58 51.15 51.23 0.0M
2025-09-22 51.17 51.42 51.00 51.42 0.0M
2025-09-19 51.45 51.45 51.30 51.44 0.0M
2025-09-18 51.24 51.71 51.22 51.69 0.0M
2025-09-17 51.41 51.83 50.97 50.97 0.0M
2025-09-16 50.95 50.95 50.56 50.94 0.0M
2025-09-15 51.24 51.30 51.08 51.08 0.0M
2025-09-12 51.29 51.29 51.19 51.19 0.0M
2025-09-11 51.03 51.65 51.01 51.64 0.0M
2025-09-10 50.96 51.03 50.55 50.77 0.0M
2025-09-09 50.73 50.88 50.70 50.81 0.0M
2025-09-08 51.38 51.38 51.12 51.32 0.0M
2025-09-05 51.29 51.47 50.70 51.24 0.0M
2025-09-04 50.51 50.87 50.51 50.87 0.0M
2025-09-03 50.25 50.49 50.06 50.19 0.0M
2025-09-02 49.81 50.28 49.78 50.27 0.0M
2025-08-29 50.87 50.87 50.27 50.42 0.0M
2025-08-28 50.72 50.87 50.69 50.87 0.0M
2025-08-27 50.41 50.85 50.41 50.67 0.0M
2025-08-26 50.25 50.57 50.25 50.53 0.0M
2025-08-25 50.50 50.61 50.16 50.16 0.0M
2025-08-22 49.75 50.87 49.75 50.65 0.0M
2025-08-21 49.19 49.56 49.19 49.50 0.0M
2025-08-20 49.56 49.56 49.19 49.50 0.0M
2025-08-19 49.91 49.97 49.63 49.63 0.0M
2025-08-18 49.88 50.00 49.88 50.00 0.0M
2025-08-15 49.98 49.98 49.81 49.82 0.0M
2025-08-14 50.08 50.08 49.99 50.08 0.0M
2025-08-13 50.49 50.89 50.18 50.89 0.0M
2025-08-12 49.84 50.38 49.84 50.38 0.0M
2025-08-11 49.41 49.44 49.24 49.24 0.0M
2025-08-08 49.81 49.83 49.54 49.56 0.0M
2025-08-07 50.09 50.09 49.46 49.62 0.0M
2025-08-06 50.33 50.33 49.73 49.85 0.0M
2025-08-05 50.43 50.43 49.96 50.27 0.0M
2025-08-04 50.14 50.41 50.14 50.41 0.0M
2025-08-01 49.75 50.01 49.22 49.86 0.0M
2025-07-31 51.10 51.24 50.36 50.36 0.0M
2025-07-30 51.43 51.74 51.17 51.36 0.0M
2025-07-29 51.23 51.27 51.13 51.20 0.0M
2025-07-28 51.53 51.53 51.15 51.31 0.0M
2025-07-25 51.01 51.34 50.95 51.33 0.0M
2025-07-24 50.67 50.67 50.46 50.46 0.0M
2025-07-23 50.25 50.82 50.25 50.77 0.0M
2025-07-22 49.45 50.17 49.45 50.09 0.0M
2025-07-21 49.72 49.81 49.26 49.26 0.0M
2025-07-18 50.04 50.04 49.74 49.89 0.0M
2025-07-17 49.72 50.03 49.66 49.98 0.0M
2025-07-16 49.03 49.29 48.82 49.29 0.0M
2025-07-15 49.93 49.93 48.99 48.99 0.0M
2025-07-14 49.39 49.86 49.39 49.86 0.0M
2025-07-11 49.54 49.72 49.43 49.47 0.0M
2025-07-10 49.69 50.22 49.69 50.01 0.0M
2025-07-09 49.48 49.70 49.34 49.70 0.0M
2025-07-08 49.31 49.51 49.13 49.34 0.0M
2025-07-07 49.27 49.58 49.01 49.23 0.0M
2025-07-03 49.35 49.69 49.35 49.60 0.0M
2025-07-02 48.79 49.21 48.79 49.21 0.0M
2025-07-01 48.69 49.12 48.51 48.87 0.0M
2025-06-30 48.64 48.82 48.58 48.75 0.0M
2025-06-27 48.55 48.89 48.37 48.65 0.0M
2025-06-26 47.81 48.35 47.81 48.31 0.0M
2025-06-25 48.18 48.18 47.65 47.65 0.0M
2025-06-24 47.95 48.24 47.95 48.16 0.0M
2025-06-23 47.39 47.64 46.80 47.64 0.0M
2025-06-20 48.06 48.06 47.63 47.87 0.0M
2025-06-18 48.05 48.16 47.78 47.79 0.0M
2025-06-17 47.65 47.94 47.62 47.67 0.0M
2025-06-16 47.91 48.17 47.91 48.03 0.0M
2025-06-13 47.71 48.04 47.49 47.49 0.0M
2025-06-12 47.97 48.27 47.96 48.22 0.0M
2025-06-11 48.55 48.55 48.03 48.20 0.0M
2025-06-10 48.81 48.81 48.35 48.35 0.0M
2025-06-09 48.69 48.91 48.62 48.74 0.0M
2025-06-06 48.76 48.90 48.64 48.90 0.0M
2025-06-05 48.07 48.57 48.07 48.27 0.0M
2025-06-04 48.59 48.66 48.31 48.31 0.0M
2025-06-03 48.12 48.41 47.89 48.36 0.0M
2025-06-02 47.56 47.81 47.07 47.80 0.0M
2025-05-30 47.40 47.71 47.32 47.71 0.0M
2025-05-29 47.52 47.55 47.37 47.53 0.0M
2025-05-28 47.95 47.95 47.46 47.47 0.0M
2025-05-27 47.38 47.98 47.38 47.98 0.0M
2025-05-23 46.62 47.15 46.62 46.98 0.0M
2025-05-22 47.00 47.18 46.90 46.96 0.0M
2025-05-21 47.99 48.06 47.15 47.15 0.0M
2025-05-20 48.35 48.45 48.22 48.34 0.0M
2025-05-19 48.04 48.50 48.04 48.50 0.0M
2025-05-16 47.93 48.62 47.90 48.60 0.0M
2025-05-15 47.75 47.93 47.42 47.88 0.0M
2025-05-14 48.11 48.19 47.89 47.94 0.0M
2025-05-13 47.77 48.21 47.64 48.03 0.0M
2025-05-12 47.70 47.73 47.24 47.62 0.0M
2025-05-09 46.17 46.29 45.92 46.06 0.0M
2025-05-08 46.22 46.72 45.99 46.25 0.2M
2025-05-07 45.69 45.91 45.41 45.75 0.0M
2025-05-06 45.69 46.00 45.61 45.71 0.0M
2025-05-05 45.47 46.15 45.47 45.92 0.0M
2025-05-02 45.39 46.01 45.30 45.91 0.0M
2025-05-01 44.36 45.06 44.36 44.72 0.0M
2025-04-30 43.41 44.24 43.29 44.24 0.0M
2025-04-29 43.94 44.44 43.93 44.29 0.0M
2025-04-28 43.66 43.95 43.61 43.78 0.0M
2025-04-25 43.40 43.56 43.36 43.56 0.0M
2025-04-24 43.15 43.79 43.15 43.74 0.0M
2025-04-23 43.26 44.10 42.77 42.84 0.0M
2025-04-22 41.62 42.08 41.50 41.98 0.0M
2025-04-21 41.68 41.86 40.56 40.95 0.0M
2025-04-17 41.93 42.41 41.90 42.14 0.0M
2025-04-16 42.13 42.30 41.38 41.86 0.0M
2025-04-15 42.43 42.78 42.41 42.52 0.0M
2025-04-14 42.87 42.87 41.98 42.45 0.1M
2025-04-11 40.86 42.16 40.80 42.10 0.0M
2025-04-10 41.70 41.85 40.52 41.26 0.0M
2025-04-09 38.81 43.33 38.76 43.10 0.0M
2025-04-08 41.62 41.62 38.60 39.08 0.0M
2025-04-07 38.43 41.00 37.89 39.97 0.1M
2025-04-04 40.32 40.90 39.70 40.13 0.1M
2025-04-03 43.24 43.24 42.19 42.28 0.0M
2025-04-02 44.24 45.20 44.24 45.15 0.0M
2025-04-01 43.86 44.22 43.86 44.21 0.0M
2025-03-31 42.64 43.96 42.64 43.83 0.0M
2025-03-28 44.77 44.77 43.73 43.84 0.0M
2025-03-27 45.03 45.03 44.65 44.75 0.0M
2025-03-26 45.68 45.71 45.11 45.18 0.0M
2025-03-25 45.96 46.01 45.79 45.90 0.0M
2025-03-24 45.53 45.96 45.53 45.96 0.1M
2025-03-21 44.33 44.72 44.33 44.64 0.0M
2025-03-20 45.06 45.36 44.81 44.83 0.0M
2025-03-19 44.28 45.43 44.28 45.20 0.0M
2025-03-18 44.63 44.63 44.22 44.22 0.0M
2025-03-17 44.23 45.08 44.23 44.91 0.0M
2025-03-14 43.56 44.22 43.56 44.22 0.0M
2025-03-13 43.93 43.93 42.87 43.07 0.0M
2025-03-12 44.49 44.49 43.67 44.00 0.0M
2025-03-11 44.03 44.51 43.60 43.98 0.0M
2025-03-10 44.46 44.64 43.68 44.00 0.0M
2025-03-07 44.75 45.31 44.42 45.12 0.0M
2025-03-06 45.54 45.76 44.79 44.90 0.0M
2025-03-05 45.45 46.24 45.39 46.16 0.0M
2025-03-04 45.45 46.26 44.50 45.50 0.0M
2025-03-03 47.47 47.47 45.89 45.93 0.0M
2025-02-28 46.43 47.13 46.43 47.13 0.0M
2025-02-27 47.18 47.30 46.50 46.50 0.0M
2025-02-26 47.24 47.91 47.24 47.27 0.0M
2025-02-25 47.02 47.35 46.44 46.88 0.0M
2025-02-24 47.37 47.40 46.83 47.12 0.0M
2025-02-21 48.50 48.50 47.15 47.15 0.0M
2025-02-20 49.11 49.11 48.45 48.68 0.0M
2025-02-19 49.45 49.51 49.36 49.38 0.0M
2025-02-18 49.62 49.90 49.62 49.90 0.0M
2025-02-14 49.72 49.81 49.52 49.61 0.0M
2025-02-13 49.51 49.66 49.20 49.64 0.0M
2025-02-12 49.00 49.45 48.94 49.32 0.0M
2025-02-11 49.87 49.87 49.47 49.57 0.0M
2025-02-10 50.59 50.60 50.25 50.36 0.0M
2025-02-07 50.79 50.83 50.15 50.21 0.0M
2025-02-06 50.80 50.80 50.27 50.62 0.0M
2025-02-05 50.15 50.58 50.11 50.53 0.1M
2025-02-04 49.93 50.03 49.79 50.03 0.0M
2025-02-03 49.30 50.01 49.21 49.82 0.0M
2025-01-31 50.67 50.85 50.10 50.10 0.0M
2025-01-30 50.07 50.82 50.07 50.64 0.0M
2025-01-29 50.11 50.17 49.85 50.03 0.0M
2025-01-28 49.98 50.23 49.79 50.20 0.0M
2025-01-27 50.21 50.37 49.71 49.90 0.0M
2025-01-24 51.21 51.35 51.04 51.17 0.0M
2025-01-23 51.35 51.41 51.21 51.34 0.0M
2025-01-22 51.80 51.80 51.45 51.45 0.0M
2025-01-21 51.11 51.56 51.11 51.51 0.0M
2025-01-17 50.70 50.85 50.62 50.63 0.0M
2025-01-16 50.39 50.60 50.25 50.50 0.0M
2025-01-15 50.64 50.65 50.11 50.23 0.0M
2025-01-14 49.27 49.62 49.08 49.49 0.1M
2025-01-13 48.28 48.78 48.28 48.78 0.0M
2025-01-10 48.75 49.00 48.49 48.76 0.0M
2025-01-08 48.74 49.17 48.58 49.15 0.0M
2025-01-07 49.60 49.77 48.76 48.94 0.0M
2025-01-06 49.63 49.76 49.34 49.38 0.0M
2025-01-03 48.98 49.30 48.98 49.25 0.0M
2025-01-02 48.90 49.08 48.55 48.64 0.0M