Invesco S&P MidCap Quality ETF

XMHQ
🏛️ メキシコ →
1,911.71
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 2,022.93 2,022.93 2,022.93 2,022.93 0.0M
2024-12-30 2,018.11 2,018.11 2,018.11 2,018.11 0.0M
2024-12-27 2,030.08 2,030.08 2,030.08 2,030.08 0.0M
2024-12-26 2,022.23 2,022.23 2,022.23 2,022.23 0.0M
2024-12-24 2,010.19 2,010.19 2,010.19 2,010.19 0.0M
2024-12-23 2,005.93 2,005.93 2,005.93 2,005.93 0.0M
2024-12-20 2,032.37 2,032.37 2,032.37 2,032.37 0.0M
2024-12-19 2,006.70 2,006.70 2,006.70 2,006.70 0.0M
2024-12-18 2,106.80 2,106.80 2,106.80 2,106.80 0.0M
2024-12-17 2,124.27 2,124.27 2,124.27 2,124.27 0.0M
2024-12-16 2,133.64 2,133.64 2,133.64 2,133.64 0.0M
2024-12-13 2,162.87 2,162.87 2,162.87 2,162.87 0.0M
2024-12-11 2,151.61 2,151.61 2,151.61 2,151.61 0.0M
2024-12-10 2,167.03 2,167.03 2,167.03 2,167.03 0.0M
2024-12-09 2,185.18 2,185.18 2,185.18 2,185.18 0.0M
2024-12-06 2,177.16 2,177.16 2,177.16 2,177.16 0.0M
2024-12-05 2,209.43 2,209.43 2,209.43 2,209.43 0.0M
2024-12-04 2,202.03 2,202.03 2,202.03 2,202.03 0.0M
2024-12-03 2,210.73 2,210.73 2,210.73 2,210.73 0.0M
2024-12-02 2,197.53 2,197.53 2,197.53 2,197.53 0.0M
2024-11-29 2,202.82 2,202.82 2,202.82 2,202.82 0.0M
2024-11-28 2,227.04 2,227.04 2,227.04 2,227.04 0.0M
2024-11-27 2,246.71 2,246.71 2,246.71 2,246.71 0.0M
2024-11-26 2,219.73 2,219.73 2,219.73 2,219.73 0.0M
2024-11-25 2,190.08 2,190.08 2,190.08 2,190.08 0.0M
2024-11-22 2,145.75 2,145.75 2,145.75 2,145.75 0.0M
2024-11-21 2,107.15 2,107.15 2,107.15 2,107.15 0.0M
2024-11-20 2,063.90 2,063.90 2,063.90 2,063.90 0.0M
2024-11-19 2,082.91 2,082.91 2,082.91 2,082.91 0.0M
2024-11-15 2,124.00 2,124.00 2,124.00 2,124.00 0.0M
2024-11-14 2,157.29 2,157.29 2,157.29 2,157.29 0.0M
2024-11-13 2,168.83 2,168.83 2,168.83 2,168.83 0.0M
2024-11-12 2,176.51 2,176.51 2,176.51 2,176.51 0.0M
2024-11-11 2,127.88 2,127.88 2,127.88 2,127.88 0.0M
2024-11-08 2,089.05 2,089.05 2,089.05 2,089.05 0.0M
2024-11-07 2,140.19 2,140.19 2,140.19 2,140.19 0.0M
2024-11-06 2,063.23 2,063.23 2,063.23 2,063.23 0.0M
2024-11-05 1,999.86 1,999.86 1,999.86 1,999.86 0.0M
2024-11-04 1,991.80 1,991.80 1,991.80 1,991.80 0.0M
2024-11-01 2,000.91 2,000.91 2,000.91 2,000.91 0.0M
2024-10-31 2,016.77 2,016.77 2,016.77 2,016.77 0.0M
2024-10-30 2,022.70 2,022.70 2,022.70 2,022.70 0.0M
2024-10-29 2,016.07 2,016.07 2,016.07 2,016.07 0.0M
2024-10-28 1,991.24 1,991.24 1,991.24 1,991.24 0.0M
2024-10-25 2,007.46 2,007.46 2,007.46 2,007.46 0.0M
2024-10-24 2,012.52 2,012.52 2,012.52 2,012.52 0.0M
2024-10-23 2,031.84 2,031.84 2,031.84 2,031.84 0.0M
2024-10-22 2,076.58 2,076.58 2,076.58 2,076.58 0.0M
2024-10-21 2,084.99 2,084.99 2,084.99 2,084.99 0.0M
2024-10-18 2,090.79 2,090.79 2,090.79 2,090.79 0.0M
2024-10-17 2,083.34 2,083.34 2,083.34 2,083.34 0.0M
2024-10-16 2,038.52 2,038.52 2,038.52 2,038.52 0.0M
2024-10-15 2,020.47 2,020.47 2,020.47 2,020.47 0.0M
2024-10-14 2,007.92 2,007.92 2,007.92 2,007.92 0.0M
2024-10-11 1,994.05 1,994.05 1,994.05 1,994.05 0.0M
2024-10-10 1,992.24 1,992.24 1,992.24 1,992.24 0.0M
2024-10-09 1,967.06 1,967.06 1,967.06 1,967.06 0.0M
2024-10-08 1,962.69 1,962.69 1,962.69 1,962.69 0.0M
2024-10-07 1,968.53 1,968.53 1,968.53 1,968.53 0.0M
2024-10-04 1,978.90 1,978.90 1,978.90 1,978.90 0.0M
2024-10-03 1,977.24 1,977.24 1,977.24 1,977.24 0.0M
2024-10-02 2,015.08 2,015.08 2,015.08 2,015.08 0.0M
2024-09-30 2,014.18 2,014.18 2,014.18 2,014.18 0.0M
2024-09-27 2,004.51 2,004.51 2,004.51 2,004.51 0.0M
2024-09-26 1,983.97 1,983.97 1,983.97 1,983.97 0.0M
2024-09-25 1,983.43 1,983.43 1,983.43 1,983.43 0.0M
2024-09-24 1,992.95 1,992.95 1,992.95 1,992.95 0.0M
2024-09-23 1,973.67 1,973.67 1,973.67 1,973.67 0.0M
2024-09-20 1,976.12 1,976.12 1,976.12 1,976.12 0.0M
2024-09-19 1,943.46 1,943.46 1,943.46 1,943.46 0.0M
2024-09-18 1,937.68 1,937.68 1,937.68 1,937.68 0.0M
2024-09-17 1,906.93 1,906.93 1,906.93 1,906.93 0.0M
2024-09-13 1,903.63 1,903.63 1,903.63 1,903.63 0.0M
2024-09-12 1,911.69 1,911.69 1,911.69 1,911.69 0.0M
2024-09-11 1,917.17 1,917.17 1,917.17 1,917.17 0.0M
2024-09-10 1,902.30 1,902.30 1,902.30 1,902.30 0.0M
2024-09-09 1,902.43 1,902.43 1,902.43 1,902.43 0.0M
2024-09-06 1,922.27 1,922.27 1,922.27 1,922.27 0.0M
2024-09-05 1,925.46 1,925.46 1,925.46 1,925.46 0.0M
2024-09-04 1,939.12 1,939.12 1,939.12 1,939.12 0.0M
2024-09-03 2,002.37 2,002.37 2,002.37 2,002.37 0.0M
2024-09-02 1,987.75 1,987.75 1,987.75 1,987.75 0.0M
2024-08-30 1,988.02 1,988.02 1,988.02 1,988.02 0.0M
2024-08-29 1,968.02 1,968.02 1,968.02 1,968.02 0.0M
2024-08-28 1,982.26 1,982.26 1,982.26 1,982.26 0.0M
2024-08-27 1,963.40 1,963.40 1,963.40 1,963.40 0.0M
2024-08-26 1,942.17 1,942.17 1,942.17 1,942.17 0.0M
2024-08-23 1,937.49 1,937.49 1,937.49 1,937.49 0.0M
2024-08-22 1,935.94 1,935.94 1,935.94 1,935.94 0.0M
2024-08-21 1,870.04 1,870.04 1,870.04 1,870.04 0.0M
2024-08-20 1,865.33 1,865.33 1,865.33 1,865.33 0.0M
2024-08-19 1,839.93 1,839.93 1,839.93 1,839.93 0.0M
2024-08-16 1,847.60 1,847.60 1,847.60 1,847.60 0.0M
2024-08-15 1,830.12 1,830.12 1,830.12 1,830.12 0.0M
2024-08-14 1,827.76 1,827.76 1,827.76 1,827.76 0.1M
2024-08-13 1,823.27 1,823.27 1,823.27 1,823.27 0.0M
2024-08-12 1,819.45 1,819.45 1,819.45 1,819.45 0.0M
2024-08-09 1,843.52 1,843.52 1,843.52 1,843.52 0.0M
2024-08-08 1,809.71 1,809.71 1,809.71 1,809.71 0.0M
2024-08-07 1,850.27 1,850.27 1,850.27 1,850.27 0.0M
2024-08-06 1,836.86 1,836.86 1,836.86 1,836.86 0.0M
2024-08-05 1,839.42 1,839.42 1,839.42 1,839.42 0.0M
2024-08-02 1,870.23 1,870.23 1,870.23 1,870.23 0.0M
2024-08-01 1,915.49 1,915.49 1,915.49 1,915.49 0.0M
2024-07-30 1,898.26 1,898.26 1,898.26 1,898.26 0.0M
2024-07-29 1,878.88 1,878.88 1,878.88 1,878.88 0.0M
2024-07-26 1,822.32 1,822.32 1,822.32 1,822.32 0.0M
2024-07-25 1,807.06 1,807.06 1,807.06 1,807.06 0.0M
2024-07-24 1,815.48 1,815.48 1,815.48 1,815.48 0.0M
2024-07-23 1,797.52 1,797.52 1,797.52 1,797.52 0.0M
2024-07-22 1,782.06 1,782.06 1,782.06 1,782.06 0.0M
2024-07-19 1,785.13 1,785.13 1,785.13 1,785.13 0.0M
2024-07-18 1,783.96 1,783.96 1,783.96 1,783.96 0.0M
2024-07-17 1,825.59 1,825.59 1,825.59 1,825.59 0.0M
2024-07-15 1,770.84 1,770.84 1,770.84 1,770.84 0.0M
2024-07-12 1,768.38 1,768.38 1,768.38 1,768.38 0.0M
2024-07-11 1,725.47 1,725.47 1,725.47 1,725.47 0.0M
2024-07-10 1,710.31 1,710.31 1,710.31 1,710.31 0.0M
2024-07-09 1,727.29 1,727.29 1,727.29 1,727.29 0.0M
2024-07-08 1,732.31 1,732.31 1,732.31 1,732.31 0.0M
2024-07-05 1,744.80 1,744.80 1,744.80 1,744.80 0.0M
2024-07-04 1,748.62 1,748.62 1,748.62 1,748.62 0.0M
2024-07-03 1,754.78 1,754.78 1,754.78 1,754.78 0.0M
2024-07-02 1,766.33 1,766.33 1,766.33 1,766.33 0.0M
2024-07-01 1,770.58 1,770.58 1,770.58 1,770.58 0.0M
2024-06-28 1,790.87 1,790.87 1,790.87 1,790.87 0.0M
2024-06-27 1,763.11 1,763.11 1,763.11 1,763.11 0.0M
2024-06-26 1,765.84 1,765.84 1,765.84 1,765.84 0.0M
2024-06-25 1,768.79 1,768.79 1,768.79 1,768.79 0.0M
2024-06-24 1,867.58 1,867.58 1,867.58 1,867.58 0.0M
2024-06-21 1,888.12 1,888.12 1,888.12 1,888.12 0.0M
2024-06-20 1,908.07 1,908.07 1,908.07 1,908.07 0.0M
2024-06-19 1,907.01 1,907.01 1,907.01 1,907.01 0.0M
2024-06-17 1,881.84 1,881.84 1,881.84 1,881.84 0.0M
2024-06-14 1,925.41 1,925.41 1,925.41 1,925.41 0.0M
2024-06-13 1,959.09 1,959.09 1,959.09 1,959.09 0.0M
2024-06-12 1,896.03 1,896.03 1,896.03 1,896.03 0.0M
2024-06-11 1,893.45 1,893.45 1,893.45 1,893.45 0.0M
2024-06-10 1,880.28 1,880.28 1,880.28 1,880.28 0.0M
2024-06-07 1,814.89 1,814.89 1,814.89 1,814.89 0.0M
2024-06-06 1,826.68 1,826.68 1,826.68 1,826.68 0.0M
2024-06-05 1,829.29 1,829.29 1,829.29 1,829.29 0.0M
2024-06-04 1,836.91 1,836.91 1,836.91 1,836.91 0.0M
2024-06-03 1,805.92 1,805.92 1,805.92 1,805.92 0.0M
2024-05-31 1,779.14 1,779.14 1,779.14 1,779.14 0.0M
2024-05-30 1,764.66 1,764.66 1,764.66 1,764.66 0.0M
2024-05-29 1,775.21 1,775.21 1,775.21 1,775.21 0.0M
2024-05-28 1,787.27 1,787.27 1,787.27 1,787.27 0.0M
2024-05-27 1,792.16 1,792.16 1,792.16 1,792.16 0.0M
2024-05-24 1,773.96 1,773.96 1,773.96 1,773.96 0.0M
2024-05-23 1,784.36 1,784.36 1,784.36 1,784.36 0.0M
2024-05-22 1,802.93 1,802.93 1,802.93 1,802.93 0.0M
2024-05-21 1,802.14 1,802.14 1,802.14 1,802.14 0.0M
2024-05-20 1,800.63 1,800.63 1,800.63 1,800.63 0.0M
2024-05-17 1,802.11 1,802.11 1,802.11 1,802.11 0.0M
2024-05-16 1,820.59 1,820.59 1,820.59 1,820.59 0.0M
2024-05-15 1,816.17 1,816.17 1,816.17 1,816.17 0.0M
2024-05-14 1,799.38 1,799.38 1,799.38 1,799.38 0.0M
2024-05-13 1,799.48 1,799.48 1,799.48 1,799.48 0.0M
2024-05-10 1,814.28 1,814.28 1,814.28 1,814.28 0.0M
2024-05-09 1,796.21 1,796.21 1,796.21 1,796.21 0.0M
2024-05-08 1,808.00 1,808.00 1,808.00 1,808.00 0.0M
2024-05-07 1,801.82 1,801.82 1,801.82 1,801.82 0.0M
2024-05-06 1,782.72 1,782.72 1,782.72 1,782.72 0.0M
2024-05-03 1,755.76 1,755.76 1,755.76 1,755.76 0.0M
2024-04-30 1,786.87 1,786.87 1,786.87 1,786.87 0.0M
2024-04-29 1,790.32 1,790.32 1,790.32 1,790.32 0.0M
2024-04-26 1,791.88 1,791.88 1,791.88 1,791.88 0.0M
2024-04-25 1,792.25 1,792.25 1,792.25 1,792.25 0.0M
2024-04-24 1,783.93 1,783.93 1,783.93 1,783.93 0.0M
2024-04-23 1,773.05 1,773.05 1,773.05 1,773.05 0.0M
2024-04-22 1,763.89 1,763.89 1,763.89 1,763.89 0.0M
2024-04-19 1,755.61 1,755.61 1,755.61 1,755.61 0.0M
2024-04-18 1,748.09 1,748.09 1,748.09 1,748.09 0.0M
2024-04-17 1,768.92 1,768.92 1,768.92 1,768.92 0.0M
2024-04-16 1,742.55 1,742.55 1,742.55 1,742.55 0.0M
2024-04-15 1,765.28 1,765.28 1,765.28 1,765.28 0.0M
2024-04-12 1,762.03 1,762.03 1,762.03 1,762.03 0.0M
2024-04-11 1,766.06 1,766.06 1,766.06 1,766.06 0.0M
2024-04-10 1,786.20 1,786.20 1,786.20 1,786.20 0.0M
2024-04-09 1,784.84 1,784.84 1,784.84 1,784.84 0.0M
2024-04-08 1,796.69 1,796.69 1,796.69 1,796.69 0.0M
2024-04-05 1,781.72 1,781.72 1,781.72 1,781.72 0.0M
2024-04-04 1,801.87 1,801.87 1,801.87 1,801.87 0.0M
2024-04-03 1,795.56 1,795.56 1,795.56 1,795.56 0.0M
2024-04-02 1,825.69 1,825.69 1,825.69 1,825.69 0.0M
2024-04-01 1,814.42 1,814.42 1,814.42 1,814.42 0.0M
2024-03-27 1,812.23 1,812.23 1,812.23 1,812.23 0.0M
2024-03-26 1,817.98 1,817.98 1,817.98 1,817.98 0.0M
2024-03-25 1,822.46 1,822.46 1,822.46 1,822.46 0.0M
2024-03-22 1,832.59 1,832.59 1,832.59 1,832.59 0.0M
2024-03-21 1,811.31 1,811.31 1,811.31 1,811.31 0.0M
2024-03-20 1,795.44 1,795.44 1,795.44 1,795.44 0.0M
2024-03-19 1,782.12 1,782.12 1,782.12 1,782.12 0.0M
2024-03-15 1,787.21 1,787.21 1,787.21 1,787.21 0.0M
2024-03-14 1,807.81 1,807.81 1,807.81 1,807.81 0.0M
2024-03-13 1,798.32 1,798.32 1,798.32 1,798.32 0.0M
2024-03-12 1,773.28 1,773.28 1,773.28 1,773.28 0.0M
2024-03-11 1,787.53 1,787.53 1,787.53 1,787.53 0.0M
2024-03-08 1,812.93 1,812.93 1,812.93 1,812.93 0.0M
2024-03-07 1,787.00 1,787.00 1,787.00 1,787.00 0.0M
2024-03-06 1,774.66 1,774.66 1,774.66 1,774.66 0.0M
2024-03-05 1,788.46 1,788.46 1,788.46 1,788.46 0.0M
2024-03-04 1,758.00 1,758.00 1,758.00 1,758.00 0.0M
2024-03-01 1,744.72 1,744.72 1,744.72 1,744.72 0.0M
2024-02-29 1,727.23 1,727.23 1,727.23 1,727.23 0.0M
2024-02-28 1,721.06 1,721.06 1,721.06 1,721.06 0.0M
2024-02-27 1,725.44 1,725.44 1,725.44 1,725.44 0.0M
2024-02-26 1,719.62 1,719.62 1,719.62 1,719.62 0.0M
2024-02-23 1,728.02 1,728.02 1,728.02 1,728.02 0.0M
2024-02-22 1,668.16 1,668.16 1,668.16 1,668.16 0.0M
2024-02-21 1,667.76 1,667.76 1,667.76 1,667.76 0.0M
2024-02-20 1,682.49 1,682.49 1,682.49 1,682.49 0.0M
2024-02-19 1,683.50 1,683.50 1,683.50 1,683.50 0.0M
2024-02-16 1,716.02 1,716.02 1,716.02 1,716.02 0.0M
2024-02-15 1,680.76 1,680.76 1,680.76 1,680.76 0.0M
2024-02-14 1,654.47 1,654.47 1,654.47 1,654.47 0.0M
2024-02-13 1,669.25 1,669.25 1,669.25 1,669.25 0.0M
2024-02-12 1,655.07 1,655.07 1,655.07 1,655.07 0.0M
2024-02-09 1,645.07 1,645.07 1,645.07 1,645.07 0.0M
2024-02-08 1,618.27 1,618.27 1,618.27 1,618.27 0.0M
2024-02-07 1,598.29 1,598.29 1,598.29 1,598.29 0.0M
2024-02-06 1,601.14 1,601.14 1,601.14 1,601.14 0.0M
2024-02-02 1,593.59 1,593.59 1,593.59 1,593.59 0.0M
2024-02-01 1,567.35 1,567.35 1,567.35 1,567.35 0.0M
2024-01-31 1,584.01 1,584.01 1,584.01 1,584.01 0.0M
2024-01-30 1,582.36 1,582.36 1,582.36 1,582.36 0.0M
2024-01-29 1,560.53 1,560.53 1,560.53 1,560.53 0.0M
2024-01-26 1,564.48 1,564.48 1,564.48 1,564.48 0.0M
2024-01-25 1,548.49 1,548.49 1,548.49 1,548.49 0.0M
2024-01-24 1,571.74 1,571.74 1,571.74 1,571.74 0.0M
2024-01-23 1,559.98 1,559.98 1,559.98 1,559.98 0.0M
2024-01-22 1,543.81 1,543.81 1,543.81 1,543.81 0.0M
2024-01-19 1,528.69 1,528.69 1,528.69 1,528.69 0.0M
2024-01-18 1,523.58 1,523.58 1,523.58 1,523.58 0.0M
2024-01-17 1,519.50 1,519.50 1,519.50 1,519.50 0.0M
2024-01-16 1,501.24 1,501.24 1,501.24 1,501.24 0.0M
2024-01-15 1,497.66 1,497.66 1,497.66 1,497.66 0.0M
2024-01-12 1,503.60 1,503.60 1,503.60 1,503.60 0.0M
2024-01-11 1,500.32 1,500.32 1,500.32 1,500.32 0.0M
2024-01-10 1,491.44 1,491.44 1,491.44 1,491.44 0.0M
2024-01-09 1,481.59 1,481.59 1,481.59 1,481.59 0.0M
2024-01-08 1,465.79 1,465.79 1,465.79 1,465.79 0.0M
2024-01-05 1,473.95 1,473.95 1,473.95 1,473.95 0.0M
2024-01-04 1,477.65 1,477.65 1,477.65 1,477.65 0.0M
2024-01-03 1,507.30 1,507.30 1,507.30 1,507.30 0.0M
2024-01-02 1,500.88 1,500.88 1,500.88 1,500.88 0.0M