Invesco S

QVMM
🏛️ アメリカ →
30.33
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 30.17 30.33 30.17 30.33 0.0M
2025-09-25 30.00 30.02 30.00 30.02 0.0M
2025-09-24 30.29 30.29 30.18 30.21 0.0M
2025-09-23 30.37 30.42 30.37 30.42 0.0M
2025-09-22 30.30 30.47 30.30 30.47 0.0M
2025-09-19 30.48 30.60 30.48 30.56 0.0M
2025-09-18 30.78 30.78 30.78 30.78 0.0M
2025-09-17 30.40 30.40 30.40 30.40 0.0M
2025-09-16 30.44 30.44 30.44 30.44 0.0M
2025-09-15 30.57 30.57 30.55 30.55 0.0M
2025-09-12 30.60 30.60 30.60 30.60 0.0M
2025-09-11 30.88 30.88 30.88 30.88 0.0M
2025-09-10 30.39 30.39 30.39 30.39 0.0M
2025-09-09 30.40 30.40 30.40 30.40 0.0M
2025-09-08 30.60 30.65 30.60 30.65 0.0M
2025-09-05 30.75 30.75 30.63 30.63 0.0M
2025-09-04 30.31 30.50 30.31 30.50 0.0M
2025-09-03 30.10 30.10 30.05 30.05 0.0M
2025-09-02 29.94 30.12 29.93 30.12 0.0M
2025-08-29 30.15 30.22 30.15 30.22 0.0M
2025-08-28 30.39 30.39 30.39 30.39 0.0M
2025-08-27 30.35 30.35 30.35 30.35 0.0M
2025-08-26 30.16 30.16 30.16 30.16 0.0M
2025-08-25 30.08 30.08 30.04 30.04 0.0M
2025-08-22 29.49 30.23 29.49 30.23 0.0M
2025-08-21 29.42 29.44 29.42 29.44 0.0M
2025-08-20 29.34 29.49 29.34 29.49 0.0M
2025-08-19 29.60 29.60 29.57 29.57 0.0M
2025-08-18 29.52 29.52 29.46 29.51 0.0M
2025-08-15 29.57 29.57 29.39 29.44 0.0M
2025-08-14 29.66 29.66 29.57 29.57 0.0M
2025-08-13 29.67 29.98 29.67 29.98 0.0M
2025-08-12 29.33 29.56 29.33 29.56 0.0M
2025-08-11 28.91 28.91 28.91 28.91 0.0M
2025-08-08 29.05 29.05 29.05 29.05 0.0M
2025-08-07 28.96 28.99 28.96 28.99 0.0M
2025-08-06 29.04 29.05 29.04 29.05 0.0M
2025-08-05 29.14 29.17 29.10 29.14 0.0M
2025-08-04 29.09 29.10 29.09 29.10 0.0M
2025-08-01 28.63 28.76 28.63 28.76 0.0M
2025-07-31 29.24 29.24 29.13 29.13 0.0M
2025-07-30 29.76 29.77 29.46 29.46 0.0M
2025-07-29 29.68 29.68 29.68 29.68 0.0M
2025-07-28 29.69 29.69 29.69 29.69 0.0M
2025-07-25 29.76 29.76 29.76 29.76 0.0M
2025-07-24 29.66 29.66 29.51 29.51 0.0M
2025-07-23 29.75 29.82 29.75 29.78 0.0M
2025-07-22 29.56 29.56 29.56 29.56 0.0M
2025-07-21 29.19 29.19 29.18 29.18 0.0M
2025-07-18 29.30 29.36 29.30 29.36 0.0M
2025-07-17 29.37 29.37 29.37 29.37 0.0M
2025-07-16 29.05 29.05 29.05 29.05 0.0M
2025-07-15 29.27 29.27 28.94 28.94 0.0M
2025-07-14 29.33 29.45 29.33 29.45 0.0M
2025-07-11 29.33 29.35 29.33 29.35 0.0M
2025-07-10 29.62 29.62 29.59 29.59 0.0M
2025-07-09 29.31 29.46 29.31 29.46 0.0M
2025-07-08 29.30 29.34 29.30 29.34 0.0M
2025-07-07 29.21 29.26 29.18 29.18 0.0M
2025-07-03 29.51 29.51 29.50 29.50 0.0M
2025-07-02 29.01 29.32 29.01 29.32 0.0M
2025-07-01 28.87 29.06 28.87 29.06 0.0M
2025-06-30 28.70 28.74 28.70 28.74 0.0M
2025-06-27 28.85 28.90 28.72 28.72 0.0M
2025-06-26 28.60 28.64 28.60 28.64 0.0M
2025-06-25 28.38 28.38 28.24 28.24 0.0M
2025-06-24 28.43 28.49 28.43 28.49 0.0M
2025-06-23 28.10 28.24 27.80 28.24 0.0M
2025-06-20 28.11 28.11 28.11 28.11 0.0M
2025-06-18 28.20 28.20 28.09 28.09 0.0M
2025-06-17 28.08 28.08 28.02 28.02 0.0M
2025-06-16 28.23 28.23 28.23 28.23 0.0M
2025-06-13 27.92 27.92 27.92 27.92 0.0M
2025-06-12 28.18 28.36 28.18 28.36 0.0M
2025-06-11 28.35 28.35 28.35 28.35 0.0M
2025-06-10 28.57 28.57 28.46 28.49 0.0M
2025-06-09 28.47 28.47 28.43 28.43 0.0M
2025-06-06 28.30 28.33 28.30 28.33 0.0M
2025-06-05 28.02 28.16 28.02 28.06 0.0M
2025-06-04 28.12 28.12 28.12 28.12 0.0M
2025-06-03 28.07 28.16 28.07 28.16 0.0M
2025-06-02 27.50 27.80 27.50 27.80 0.0M
2025-05-30 27.91 27.91 27.91 27.91 0.0M
2025-05-29 27.82 27.96 27.82 27.96 0.0M
2025-05-28 27.90 27.90 27.90 27.90 0.0M
2025-05-27 28.17 28.21 28.17 28.21 0.0M
2025-05-23 27.65 27.69 27.63 27.63 0.0M
2025-05-22 27.64 27.74 27.62 27.69 0.0M
2025-05-21 27.73 27.73 27.73 27.73 0.0M
2025-05-20 28.43 28.43 28.43 28.43 0.0M
2025-05-19 28.53 28.53 28.53 28.53 0.0M
2025-05-16 28.46 28.61 28.44 28.61 0.0M
2025-05-15 28.23 28.33 28.23 28.33 0.0M
2025-05-14 28.29 28.29 28.29 28.29 0.0M
2025-05-13 28.37 28.37 28.37 28.37 0.0M
2025-05-12 28.41 28.41 28.11 28.25 0.0M
2025-05-09 27.29 27.32 27.27 27.31 0.0M
2025-05-08 27.17 27.48 27.17 27.33 0.0M
2025-05-07 27.03 27.05 26.88 26.99 0.0M
2025-05-06 26.93 27.03 26.79 26.91 0.0M
2025-05-05 27.21 27.30 27.08 27.08 0.0M
2025-05-02 26.96 27.16 26.96 27.12 0.0M
2025-05-01 26.55 26.55 26.55 26.55 0.0M
2025-04-30 25.92 26.41 25.92 26.41 0.0M
2025-04-29 26.26 26.46 26.26 26.46 0.0M
2025-04-28 26.45 26.45 26.35 26.35 0.0M
2025-04-25 26.26 26.26 26.17 26.23 0.0M
2025-04-24 26.04 26.36 26.04 26.36 0.0M
2025-04-23 25.85 25.85 25.85 25.85 0.0M
2025-04-22 25.30 25.54 25.30 25.49 0.0M
2025-04-21 25.07 25.07 24.70 24.86 0.0M
2025-04-17 25.45 25.45 25.45 25.45 0.0M
2025-04-16 25.39 25.39 25.24 25.24 0.0M
2025-04-15 25.51 25.51 25.51 25.51 0.0M
2025-04-14 25.47 25.56 25.37 25.53 0.0M
2025-04-11 24.68 25.21 24.68 25.21 0.0M
2025-04-10 24.85 24.91 24.78 24.84 0.0M
2025-04-09 23.58 25.93 23.58 25.93 0.0M
2025-04-08 24.32 24.32 23.63 23.70 0.0M
2025-04-07 23.60 25.15 23.60 24.30 0.0M
2025-04-04 24.63 24.63 24.52 24.52 0.0M
2025-04-03 25.77 25.77 25.77 25.77 0.0M
2025-04-02 27.61 27.61 27.61 27.61 0.0M
2025-04-01 27.12 27.19 27.06 27.19 0.0M
2025-03-31 27.05 27.11 27.04 27.04 0.0M
2025-03-28 27.00 27.00 26.97 26.97 0.0M
2025-03-27 27.55 27.55 27.47 27.47 0.0M
2025-03-26 27.91 27.91 27.69 27.69 0.0M
2025-03-25 28.01 28.09 27.83 27.83 0.0M
2025-03-24 27.90 27.90 27.90 27.90 0.0M
2025-03-21 27.31 27.31 27.31 27.31 0.0M
2025-03-20 27.61 27.61 27.48 27.48 0.0M
2025-03-19 27.66 27.66 27.66 27.66 0.0M
2025-03-18 27.35 27.35 27.35 27.35 0.0M
2025-03-17 27.46 27.54 27.46 27.54 0.0M
2025-03-14 27.07 27.14 27.07 27.14 0.0M
2025-03-13 26.77 26.77 26.49 26.49 0.0M
2025-03-12 26.93 26.93 26.93 26.93 0.0M
2025-03-11 26.99 26.99 26.99 26.99 0.0M
2025-03-10 27.30 27.48 27.01 27.13 0.0M
2025-03-07 27.20 27.69 27.20 27.68 0.0M
2025-03-06 27.48 27.48 27.48 27.48 0.0M
2025-03-05 27.87 27.87 27.79 27.85 0.0M
2025-03-04 27.28 27.57 27.28 27.55 0.0M
2025-03-03 28.64 28.66 27.97 27.97 0.0M
2025-02-28 28.53 28.58 28.49 28.58 0.0M
2025-02-27 28.78 28.78 28.33 28.33 0.0M
2025-02-26 28.86 28.86 28.62 28.64 0.0M
2025-02-25 28.58 28.58 28.58 28.58 0.0M
2025-02-24 28.55 28.58 28.55 28.58 0.0M
2025-02-21 29.13 29.13 28.58 28.60 0.0M
2025-02-20 29.44 29.44 29.19 29.30 0.0M
2025-02-19 29.54 29.58 29.54 29.58 0.0M
2025-02-18 29.72 29.75 29.72 29.75 0.0M
2025-02-14 29.71 29.71 29.51 29.51 0.0M
2025-02-13 29.37 29.51 29.37 29.51 0.0M
2025-02-12 29.10 29.31 29.10 29.27 0.0M
2025-02-11 29.55 29.55 29.41 29.46 0.0M
2025-02-10 29.63 29.63 29.63 29.63 0.0M
2025-02-07 29.77 29.77 29.55 29.55 0.0M
2025-02-06 29.79 29.83 29.79 29.83 0.0M
2025-02-05 29.81 29.82 29.80 29.82 0.0M
2025-02-04 29.45 29.57 29.45 29.57 0.0M
2025-02-03 29.06 29.48 29.06 29.39 0.0M
2025-01-31 29.97 30.09 29.76 29.76 0.0M
2025-01-30 30.02 30.12 29.98 30.02 0.0M
2025-01-29 29.77 29.77 29.68 29.68 0.0M
2025-01-28 29.70 29.81 29.70 29.81 0.0M
2025-01-27 29.70 29.79 29.70 29.78 0.0M
2025-01-24 30.10 30.17 30.08 30.16 0.0M
2025-01-23 30.16 30.16 30.13 30.13 0.0M
2025-01-22 30.26 30.26 30.17 30.17 0.0M
2025-01-21 29.88 30.30 29.88 30.29 0.0M
2025-01-17 29.87 29.87 29.81 29.81 0.0M
2025-01-16 29.68 29.68 29.68 29.68 0.0M
2025-01-15 29.44 29.44 29.44 29.44 0.0M
2025-01-14 29.05 29.05 29.05 29.05 0.0M
2025-01-13 28.40 28.68 28.40 28.68 0.0M
2025-01-10 28.71 28.71 28.43 28.50 0.0M
2025-01-08 28.77 28.86 28.71 28.86 0.0M
2025-01-07 29.08 29.08 28.72 28.80 0.0M
2025-01-06 29.31 29.31 28.97 28.97 0.0M
2025-01-03 28.94 28.94 28.94 28.94 0.0M
2025-01-02 28.91 28.91 28.61 28.61 0.0M