Invesco S

RFV
🏛️ アメリカ →
129.84
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
2023-12-29 116.90 117.33 116.26 116.43 0.0M
2023-12-28 117.06 117.67 116.96 117.45 0.1M
2023-12-27 117.84 117.84 116.86 117.28 0.0M
2023-12-26 116.91 117.70 116.56 117.39 0.0M
2023-12-22 116.54 117.15 116.09 116.25 0.0M
2023-12-21 115.13 115.81 114.91 115.81 0.0M
2023-12-20 116.18 116.77 114.09 114.09 0.0M
2023-12-19 114.82 116.27 114.82 116.18 0.0M
2023-12-18 114.89 114.89 113.99 114.01 0.0M
2023-12-15 115.19 115.19 113.31 113.58 0.0M
2023-12-14 112.49 115.08 112.49 114.72 0.0M
2023-12-13 107.73 110.62 106.59 110.52 0.0M
2023-12-12 108.31 108.31 107.43 107.43 0.0M
2023-12-11 107.51 108.47 107.51 108.20 0.1M
2023-12-08 106.58 107.59 106.56 107.31 0.0M
2023-12-07 106.15 106.42 105.70 106.40 0.0M
2023-12-06 106.77 107.50 105.39 105.39 0.0M
2023-12-05 107.09 107.09 105.66 105.66 0.0M
2023-12-04 106.75 107.73 106.68 107.65 0.0M
2023-12-01 103.79 106.73 103.79 106.73 0.0M
2023-11-30 103.01 103.86 103.01 103.84 0.0M
2023-11-29 103.95 104.20 103.32 103.37 0.0M
2023-11-28 103.33 103.84 102.75 103.21 0.0M
2023-11-27 103.29 103.74 103.05 103.56 0.0M
2023-11-24 103.53 103.82 103.53 103.67 0.0M
2023-11-22 103.55 103.66 102.94 103.20 0.0M
2023-11-21 103.17 103.17 102.72 102.76 0.0M
2023-11-20 103.55 103.95 102.90 103.73 0.0M
2023-11-17 102.95 103.27 102.86 103.18 0.0M
2023-11-16 102.58 102.58 101.23 101.47 0.0M
2023-11-15 102.14 103.69 102.14 102.54 0.0M
2023-11-14 99.98 102.02 99.98 101.59 0.0M
2023-11-13 97.33 97.41 96.62 97.20 0.0M
2023-11-10 96.48 97.39 96.26 97.39 0.0M
2023-11-09 98.11 98.11 95.72 95.87 0.0M
2023-11-08 98.62 98.75 97.36 97.62 0.0M
2023-11-07 98.10 98.74 97.75 98.31 0.0M
2023-11-06 99.35 99.35 98.09 98.31 0.0M
2023-11-03 98.03 99.78 98.03 99.28 0.0M
2023-11-02 95.37 96.38 95.32 96.38 0.0M
2023-11-01 93.28 93.71 92.45 93.65 0.0M
2023-10-31 92.70 93.27 92.60 93.12 0.0M
2023-10-30 92.24 92.63 91.53 92.33 0.0M
2023-10-27 92.61 92.61 90.95 91.10 0.0M
2023-10-26 91.76 92.98 91.76 92.47 0.0M
2023-10-25 92.22 92.22 91.54 91.54 0.0M
2023-10-24 92.98 93.77 92.62 93.11 0.0M
2023-10-23 92.39 93.57 92.18 92.24 0.0M
2023-10-20 93.78 93.82 92.83 92.95 0.1M
2023-10-19 95.36 95.39 93.65 93.79 0.0M
2023-10-18 96.99 96.99 95.49 95.51 0.0M
2023-10-17 95.80 98.62 95.80 97.92 0.0M
2023-10-16 95.46 96.70 95.46 96.58 0.0M
2023-10-13 95.90 95.90 94.71 94.82 0.0M
2023-10-12 98.22 98.22 95.31 95.76 0.0M
2023-10-11 97.73 98.00 97.24 97.97 0.0M
2023-10-10 96.92 98.43 96.92 97.54 0.0M
2023-10-09 95.30 96.78 94.89 96.54 0.0M
2023-10-06 94.24 96.55 94.24 95.96 0.0M
2023-10-05 95.86 96.00 94.81 95.17 0.0M
2023-10-04 95.46 95.87 94.63 95.87 0.0M
2023-10-03 96.96 97.16 94.85 95.33 0.1M
2023-10-02 98.12 98.49 97.32 97.61 0.0M
2023-09-29 99.65 99.65 98.35 98.51 0.0M
2023-09-28 97.50 98.91 97.44 98.57 0.0M
2023-09-27 96.81 97.00 95.88 96.68 0.0M
2023-09-26 97.51 97.55 96.00 96.02 0.0M
2023-09-25 96.56 98.21 96.56 97.94 0.0M
2023-09-22 98.11 98.11 97.17 97.25 0.0M
2023-09-21 98.29 98.45 97.47 97.47 0.0M
2023-09-20 100.51 100.96 99.50 99.50 0.0M
2023-09-19 99.34 100.03 99.34 99.78 0.0M
2023-09-18 99.84 99.84 99.39 99.41 0.0M
2023-09-15 101.36 101.36 100.23 100.37 0.0M
2023-09-14 100.94 101.73 100.73 101.72 0.0M
2023-09-13 101.21 101.21 99.77 100.01 0.0M
2023-09-12 100.76 101.79 100.76 101.01 0.0M
2023-09-11 101.75 102.33 101.08 101.14 0.0M
2023-09-08 101.71 101.92 101.10 101.35 0.0M
2023-09-07 102.56 102.56 101.32 101.50 0.0M
2023-09-06 103.39 103.79 102.29 102.87 0.0M
2023-09-05 105.44 105.44 103.37 103.37 0.0M
2023-09-01 105.60 106.22 105.51 106.16 0.1M
2023-08-31 104.55 105.15 104.55 104.73 0.0M
2023-08-30 103.78 104.86 103.78 104.38 0.0M
2023-08-29 102.26 104.03 102.26 104.01 0.0M
2023-08-28 101.44 102.80 101.44 102.25 0.0M
2023-08-25 101.90 101.90 100.17 101.11 0.0M
2023-08-24 102.66 102.69 101.42 101.48 0.0M
2023-08-23 101.73 102.60 101.73 102.56 0.0M
2023-08-22 103.10 103.10 101.69 101.81 0.1M
2023-08-21 102.81 103.28 102.12 102.71 0.0M
2023-08-18 101.66 102.97 101.66 102.70 0.0M
2023-08-17 104.20 104.42 102.19 102.20 0.0M
2023-08-16 104.79 104.83 103.29 103.40 0.0M
2023-08-15 105.73 105.73 104.57 104.79 0.0M
2023-08-14 105.30 106.18 104.62 106.15 0.0M
2023-08-11 104.72 105.09 104.29 104.79 0.0M
2023-08-10 106.14 106.44 104.81 105.01 0.0M
2023-08-09 106.35 106.44 105.46 105.64 0.0M
2023-08-08 105.51 106.63 105.02 106.57 0.1M
2023-08-07 106.79 106.89 106.29 106.69 0.0M
2023-08-04 106.54 107.36 105.98 106.25 0.0M
2023-08-03 106.63 106.63 104.99 105.96 0.0M
2023-08-02 108.03 108.03 106.92 107.35 0.0M
2023-08-01 108.67 108.68 107.98 108.66 0.0M
2023-07-31 109.23 109.23 108.58 109.04 0.0M
2023-07-28 108.40 108.45 107.61 108.23 0.0M
2023-07-27 108.99 108.99 106.80 107.10 0.0M
2023-07-26 107.08 108.37 107.08 108.26 0.0M
2023-07-25 106.35 107.42 106.35 106.88 0.0M
2023-07-24 106.02 106.83 105.78 106.47 0.0M
2023-07-21 107.56 107.56 105.75 105.86 0.0M
2023-07-20 108.48 108.48 106.41 106.79 0.0M
2023-07-19 107.47 108.10 107.35 108.08 0.0M
2023-07-18 106.89 107.86 106.77 107.35 0.0M
2023-07-17 105.97 106.44 104.98 106.07 0.0M
2023-07-14 107.50 107.50 105.36 105.82 0.0M
2023-07-13 106.78 107.24 106.72 107.11 0.0M
2023-07-12 107.23 107.23 106.12 106.20 0.0M
2023-07-11 104.55 105.59 104.38 105.50 0.1M
2023-07-10 102.68 104.11 102.68 103.98 0.0M
2023-07-07 101.46 103.46 101.46 102.65 0.0M
2023-07-06 101.43 101.43 100.20 101.22 0.0M
2023-07-05 103.70 103.70 102.68 102.79 0.0M
2023-07-03 103.44 104.13 103.44 104.03 0.0M
2023-06-30 103.73 103.73 102.70 103.41 0.0M
2023-06-29 101.83 102.76 101.83 102.67 0.0M
2023-06-28 101.04 101.31 100.75 101.27 0.0M
2023-06-27 99.25 101.53 98.87 101.43 0.0M
2023-06-26 98.39 99.51 98.39 99.15 0.0M
2023-06-23 98.27 98.78 97.91 98.16 0.0M
2023-06-22 99.58 99.58 98.97 99.15 0.0M
2023-06-21 99.48 100.10 99.24 99.78 0.0M
2023-06-20 100.30 100.30 99.31 99.80 0.0M
2023-06-16 101.72 101.72 100.40 100.72 0.0M
2023-06-15 100.36 101.53 100.36 101.40 0.0M
2023-06-14 101.30 101.69 99.66 100.20 0.0M
2023-06-13 99.78 100.80 99.78 100.54 0.0M
2023-06-12 98.09 99.43 98.09 99.14 0.0M
2023-06-09 98.56 98.88 98.05 98.13 0.0M
2023-06-08 99.07 99.07 97.87 98.68 0.0M
2023-06-07 97.47 99.02 97.47 98.88 0.0M
2023-06-06 93.65 97.14 93.65 97.10 0.0M
2023-06-05 94.93 94.93 93.16 93.73 0.0M
2023-06-02 92.60 95.08 92.60 94.98 0.0M
2023-06-01 91.29 91.74 90.77 91.35 0.0M
2023-05-31 92.49 92.49 90.76 91.27 0.0M
2023-05-30 93.50 93.97 92.50 92.98 0.2M
2023-05-26 92.20 93.26 92.20 93.24 0.0M
2023-05-25 91.77 92.21 91.19 91.96 0.0M
2023-05-24 91.74 91.90 91.24 91.65 0.0M
2023-05-23 93.70 93.92 92.41 92.41 0.0M
2023-05-22 93.04 93.53 92.49 93.18 0.1M
2023-05-19 95.15 95.15 92.72 93.04 0.0M
2023-05-18 93.73 94.91 93.72 94.91 0.0M
2023-05-17 92.24 94.19 92.24 94.17 0.0M
2023-05-16 92.86 92.86 91.97 91.97 0.0M
2023-05-15 92.46 93.45 92.46 93.21 0.0M
2023-05-12 92.82 92.82 91.70 92.17 0.0M
2023-05-11 92.00 92.48 91.84 92.44 0.0M
2023-05-10 92.98 93.21 90.85 92.07 0.0M
2023-05-09 91.33 92.31 91.31 91.89 0.0M
2023-05-08 92.96 92.96 91.98 92.39 0.0M
2023-05-05 91.27 92.71 91.27 92.38 0.0M
2023-05-04 91.47 91.47 89.46 89.67 0.0M
2023-05-03 91.97 93.14 91.38 91.50 0.0M
2023-05-02 92.99 92.99 90.47 91.85 0.0M
2023-05-01 93.32 94.33 93.18 93.33 0.0M
2023-04-28 92.37 93.69 92.37 93.59 0.0M
2023-04-27 90.74 92.25 90.27 92.15 0.0M
2023-04-26 91.08 91.38 90.24 90.58 0.0M
2023-04-25 92.15 92.18 91.11 91.11 0.0M
2023-04-24 93.03 93.06 92.48 92.97 0.0M
2023-04-21 92.90 92.99 92.29 92.89 0.0M
2023-04-20 93.18 94.00 92.83 93.01 0.0M
2023-04-19 92.90 93.88 92.75 93.69 0.0M
2023-04-18 94.00 94.03 93.50 93.90 0.0M
2023-04-17 92.73 93.75 92.73 93.64 0.0M
2023-04-14 93.75 94.15 92.34 92.88 0.0M
2023-04-13 93.34 93.59 92.37 93.18 0.0M
2023-04-12 94.79 94.79 92.61 92.68 0.0M
2023-04-11 93.13 94.34 93.10 93.89 0.0M
2023-04-10 90.60 92.40 90.60 92.40 0.0M
2023-04-06 90.92 91.28 90.47 90.68 0.0M
2023-04-05 91.36 91.83 90.73 91.18 0.1M
2023-04-04 94.09 94.10 91.78 92.21 0.1M
2023-04-03 93.96 94.69 93.28 94.05 0.0M
2023-03-31 92.80 94.28 92.80 94.28 0.0M
2023-03-30 93.03 93.23 92.16 92.37 0.0M
2023-03-29 91.27 91.76 91.08 91.69 0.0M
2023-03-28 90.04 90.82 90.02 90.57 0.0M
2023-03-27 90.05 90.55 89.28 89.91 0.0M
2023-03-24 87.86 89.04 87.10 89.04 0.0M
2023-03-23 90.13 91.02 87.82 88.36 0.0M
2023-03-22 91.49 91.86 89.08 89.09 0.0M
2023-03-21 91.85 92.20 91.40 91.72 0.1M
2023-03-20 89.49 91.00 89.35 89.60 0.1M
2023-03-17 91.00 91.00 88.56 88.74 0.0M
2023-03-16 89.70 91.90 88.85 91.23 0.1M
2023-03-15 90.22 90.25 88.74 90.25 0.1M
2023-03-14 93.93 94.38 91.55 92.54 0.1M
2023-03-13 91.78 92.45 90.26 91.10 0.1M
2023-03-10 97.16 97.16 93.26 93.85 0.1M
2023-03-09 100.73 100.73 97.56 97.56 0.1M
2023-03-08 100.69 100.83 99.73 100.53 0.1M
2023-03-07 102.13 102.13 100.15 100.27 0.1M
2023-03-06 103.44 103.87 101.71 101.91 0.1M
2023-03-03 103.16 103.72 102.33 103.46 0.1M
2023-03-02 101.35 102.36 100.69 102.22 0.0M
2023-03-01 101.64 102.38 101.25 101.70 0.0M
2023-02-28 101.05 102.24 101.05 101.64 0.0M
2023-02-27 102.08 102.53 101.06 101.20 0.1M
2023-02-24 100.79 100.94 99.66 100.85 0.0M
2023-02-23 102.47 102.57 100.58 101.92 0.1M
2023-02-22 101.09 102.22 101.09 101.50 0.0M
2023-02-21 103.73 103.73 100.92 101.02 0.0M
2023-02-17 104.21 104.77 103.95 104.71 0.0M
2023-02-16 105.14 106.25 104.67 105.26 0.0M
2023-02-15 105.05 106.25 104.42 106.25 0.0M
2023-02-14 105.03 105.76 104.28 105.56 0.0M
2023-02-13 103.55 105.14 103.55 105.09 0.0M
2023-02-10 103.90 103.90 102.63 103.56 0.1M
2023-02-09 106.65 106.65 103.49 103.75 0.1M
2023-02-08 107.35 107.35 105.14 105.27 0.1M
2023-02-07 106.77 107.60 105.50 107.33 0.1M
2023-02-06 108.18 108.18 106.14 106.85 0.1M
2023-02-03 108.63 110.06 108.45 108.82 0.1M
2023-02-02 108.83 110.46 108.01 109.34 0.1M
2023-02-01 104.93 108.27 104.90 107.54 0.2M
2023-01-31 102.88 105.23 102.74 105.23 0.1M
2023-01-30 103.24 103.63 102.34 102.35 0.2M
2023-01-27 103.05 104.08 102.90 103.75 0.0M
2023-01-26 103.35 103.45 101.77 103.42 0.2M
2023-01-25 101.65 102.58 100.79 102.58 0.0M
2023-01-24 102.74 109.50 101.77 101.92 0.0M
2023-01-23 101.41 102.97 101.31 102.63 0.0M
2023-01-20 99.53 100.97 98.80 100.89 0.0M
2023-01-19 99.41 99.57 98.08 99.19 0.0M
2023-01-18 102.40 102.40 100.16 100.18 0.0M
2023-01-17 101.01 101.36 100.57 101.09 0.1M
2023-01-13 99.87 101.14 99.87 101.02 0.1M
2023-01-12 100.17 100.78 99.40 100.60 0.0M
2023-01-11 98.91 99.57 98.78 99.56 0.0M
2023-01-10 96.63 97.89 96.25 97.84 0.1M
2023-01-09 97.07 97.50 96.20 96.43 0.0M
2023-01-06 94.97 96.46 94.97 96.30 0.0M
2023-01-05 92.37 93.82 91.70 93.44 0.1M
2023-01-04 92.19 94.03 92.16 93.52 0.1M
2023-01-03 92.38 92.50 90.57 91.13 0.1M