Invesco S

RPG
🏛️ アメリカ →
47.71
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
2021-12-31 211.11 211.73 210.63 210.82 0.1M
2021-12-30 212.00 212.76 210.94 211.16 0.1M
2021-12-29 211.91 212.52 210.96 212.10 0.1M
2021-12-28 214.18 214.21 211.03 211.60 0.2M
2021-12-27 209.67 213.61 209.67 213.50 0.2M
2021-12-23 208.24 209.70 208.24 209.11 0.1M
2021-12-22 205.04 207.59 204.50 207.49 0.1M
2021-12-21 202.44 205.34 200.24 205.24 0.1M
2021-12-20 200.75 201.56 198.49 200.18 0.4M
2021-12-17 202.27 205.70 201.08 203.70 0.1M
2021-12-16 210.28 211.08 203.13 204.13 0.3M
2021-12-15 204.63 209.76 202.80 209.55 0.1M
2021-12-14 205.21 205.97 202.35 204.67 0.1M
2021-12-13 210.65 210.65 207.75 207.88 0.2M
2021-12-10 211.67 212.20 209.12 210.65 0.1M
2021-12-09 213.94 214.64 209.94 210.01 0.1M
2021-12-08 212.80 214.49 211.71 214.36 0.1M
2021-12-07 209.02 212.87 209.02 212.57 0.2M
2021-12-06 205.47 205.85 202.00 205.23 0.2M
2021-12-03 210.69 211.41 202.74 205.22 0.3M
2021-12-02 207.27 211.06 206.81 210.03 0.2M
2021-12-01 215.04 215.53 207.59 207.63 0.1M
2021-11-30 216.54 217.78 212.15 212.52 0.2M
2021-11-29 215.54 217.91 214.55 217.21 0.1M
2021-11-26 214.94 217.16 212.51 212.93 0.1M
2021-11-24 213.65 216.79 212.28 216.70 0.1M
2021-11-23 216.71 217.96 212.58 215.26 0.2M
2021-11-22 222.21 223.10 217.43 217.57 0.1M
2021-11-19 221.01 222.22 220.84 220.95 0.1M
2021-11-18 221.10 221.50 218.87 219.97 0.1M
2021-11-17 220.91 220.91 219.03 219.55 0.4M
2021-11-16 217.15 221.13 217.15 220.77 0.0M
2021-11-15 219.09 219.09 216.73 217.61 0.1M
2021-11-12 215.92 218.13 215.68 218.01 0.1M
2021-11-11 214.74 215.66 214.39 215.29 0.0M
2021-11-10 215.06 216.43 211.89 212.97 0.1M
2021-11-09 218.49 218.60 215.83 216.99 0.1M
2021-11-08 217.26 218.38 216.37 217.77 0.1M
2021-11-05 217.98 218.24 215.07 216.40 0.1M
2021-11-04 214.85 217.65 214.84 217.50 0.3M
2021-11-03 213.42 214.04 211.71 213.97 0.1M
2021-11-02 212.66 213.48 212.45 213.43 0.1M
2021-11-01 212.60 212.71 211.51 212.70 0.1M
2021-10-29 208.44 211.98 208.44 211.86 0.0M
2021-10-27 207.06 207.88 205.74 205.82 0.1M
2021-10-26 207.83 208.21 205.62 206.13 0.5M
2021-10-25 205.51 207.13 204.78 206.51 0.1M
2021-10-22 204.38 206.01 203.78 204.71 0.1M
2021-10-21 201.90 204.28 201.75 204.27 0.1M
2021-10-20 202.25 202.61 201.13 202.03 0.1M
2021-10-19 201.23 202.28 201.19 201.75 0.0M
2021-10-18 197.08 200.29 197.08 200.29 0.0M
2021-10-15 198.25 198.42 197.66 197.77 0.0M
2021-10-14 195.37 197.29 195.37 197.03 0.1M
2021-10-13 193.10 193.98 192.44 193.24 0.1M
2021-10-12 192.37 193.05 191.48 191.92 0.1M
2021-10-11 192.35 194.19 191.47 191.50 0.1M
2021-10-08 195.37 195.37 192.77 192.90 0.0M
2021-10-07 194.50 196.69 194.50 194.80 0.1M
2021-10-06 189.66 192.70 189.12 192.58 0.2M
2021-10-05 189.83 192.74 189.75 191.63 0.1M
2021-10-04 192.86 193.00 187.73 188.90 0.3M
2021-10-01 193.09 194.23 189.80 193.60 0.3M
2021-09-30 194.65 195.87 192.51 192.56 0.2M
2021-09-29 195.31 195.92 193.43 193.62 0.1M
2021-09-28 198.24 198.24 193.93 194.26 0.1M
2021-09-27 202.10 202.43 199.59 200.52 0.1M
2021-09-24 202.35 203.51 201.86 203.35 0.1M
2021-09-23 201.55 204.27 201.55 203.33 0.1M
2021-09-22 199.04 201.23 198.26 200.74 0.1M
2021-09-21 199.11 199.30 197.05 198.34 0.1M
2021-09-20 197.94 198.80 195.05 197.62 0.1M
2021-09-17 202.85 202.85 200.86 201.42 0.1M
2021-09-16 201.58 203.35 201.05 203.23 0.0M
2021-09-15 200.96 202.41 199.85 202.21 0.1M
2021-09-14 201.15 201.84 200.09 200.54 0.0M
2021-09-13 203.89 203.89 199.00 200.56 0.1M
2021-09-10 204.39 204.83 202.60 202.62 0.1M
2021-09-09 204.01 204.59 203.22 203.22 0.1M
2021-09-08 204.60 204.81 203.44 203.96 0.1M
2021-09-07 205.89 205.89 203.84 204.71 0.3M
2021-09-03 204.58 206.17 204.15 205.84 0.1M
2021-09-02 204.68 205.55 204.55 205.20 0.2M
2021-09-01 204.15 204.65 203.43 204.00 0.2M
2021-08-31 204.56 204.56 203.00 203.52 0.1M
2021-08-30 203.10 204.43 203.10 204.26 0.0M
2021-08-27 200.45 202.70 200.45 202.37 0.1M
2021-08-26 200.33 200.92 199.59 199.92 0.1M
2021-08-25 199.91 200.95 199.77 200.77 0.0M
2021-08-24 199.61 199.79 199.31 199.55 0.1M
2021-08-23 197.54 199.31 197.52 198.99 0.1M
2021-08-20 194.89 196.49 194.79 196.39 0.0M
2021-08-19 191.87 195.52 191.87 194.33 0.1M
2021-08-18 194.31 195.35 192.77 192.91 0.1M
2021-08-17 195.06 195.06 192.92 194.43 0.0M
2021-08-16 195.79 196.30 194.26 196.30 0.0M
2021-08-13 196.17 196.58 195.83 196.48 0.0M
2021-08-12 195.13 196.16 194.49 196.11 0.0M
2021-08-11 196.38 196.38 194.02 195.33 0.1M
2021-08-10 197.42 197.45 195.50 195.76 0.1M
2021-08-09 197.44 197.62 196.96 197.17 0.1M
2021-08-06 197.19 197.44 196.10 197.05 0.1M
2021-08-05 197.18 197.71 196.52 197.43 0.2M
2021-08-04 195.78 197.91 195.78 197.23 0.7M
2021-08-03 194.23 195.57 193.17 195.43 0.3M
2021-08-02 194.74 194.94 193.31 193.77 0.2M
2021-07-30 191.37 193.82 191.37 193.61 0.0M
2021-07-29 191.08 193.45 191.08 192.92 0.0M
2021-07-28 189.65 191.93 189.02 191.49 0.1M
2021-07-27 191.07 191.19 187.44 189.64 0.0M
2021-07-26 192.01 192.01 191.00 191.54 0.0M
2021-07-23 190.74 192.24 189.96 192.12 0.1M
2021-07-22 187.98 189.73 187.98 189.66 0.1M
2021-07-21 185.99 187.80 185.97 187.75 0.1M
2021-07-20 183.30 186.30 182.83 185.74 0.0M
2021-07-19 181.29 183.06 181.06 182.77 0.1M
2021-07-16 185.52 185.52 183.50 183.60 0.1M
2021-07-15 185.89 186.31 183.82 184.70 0.1M
2021-07-14 188.18 188.35 186.02 186.11 0.0M
2021-07-13 187.64 188.33 186.92 187.03 0.0M
2021-07-12 187.51 187.96 187.19 187.96 0.1M
2021-07-09 185.30 187.09 185.00 186.92 0.0M
2021-07-08 183.34 185.54 182.92 184.92 0.1M
2021-07-07 187.23 187.41 184.96 186.48 0.1M
2021-07-06 186.03 186.44 184.70 186.38 0.1M
2021-07-02 185.16 185.94 184.92 185.90 0.1M
2021-07-01 183.99 184.50 183.25 184.36 0.1M
2021-06-30 184.31 184.47 183.86 184.12 0.0M
2021-06-29 183.49 184.66 183.40 184.55 0.0M
2021-06-28 181.85 183.80 181.85 183.71 0.2M
2021-06-25 181.50 181.59 180.70 180.93 0.0M
2021-06-24 180.36 181.14 180.36 180.72 0.1M
2021-06-23 179.00 179.78 178.83 179.21 0.1M
2021-06-22 177.22 178.87 176.76 178.73 0.1M
2021-06-21 175.84 177.23 174.60 177.17 0.0M
2021-06-18 175.52 176.31 175.16 175.46 0.0M
2021-06-17 173.56 176.94 173.56 176.66 0.0M
2021-06-16 174.56 175.22 172.53 174.15 0.0M
2021-06-15 175.57 175.57 174.13 174.30 0.0M
2021-06-14 174.07 175.51 174.07 175.51 0.0M
2021-06-11 173.40 173.93 172.85 173.88 0.0M
2021-06-10 171.52 173.39 171.38 173.39 0.0M
2021-06-09 172.30 172.30 171.10 171.10 0.0M
2021-06-08 171.58 172.25 170.55 171.50 0.0M
2021-06-07 170.83 171.07 170.40 170.93 0.0M
2021-06-04 169.77 171.20 169.77 171.13 0.0M
2021-06-03 168.82 169.30 167.84 168.50 0.0M
2021-06-02 169.91 170.52 169.80 170.07 0.0M
2021-06-01 171.90 171.90 169.70 169.99 0.0M
2021-05-28 171.15 171.88 171.00 171.00 0.0M
2021-05-27 169.84 170.73 169.35 170.22 0.0M
2021-05-26 169.58 170.05 169.48 169.96 0.0M
2021-05-25 169.53 170.09 169.06 169.24 0.0M
2021-05-24 168.39 169.57 168.05 168.93 0.0M
2021-05-21 168.33 168.77 166.89 166.89 0.0M
2021-05-20 164.66 167.98 164.66 167.50 0.0M
2021-05-19 160.62 163.95 160.62 163.83 0.1M
2021-05-18 164.50 165.29 163.26 163.33 0.0M
2021-05-17 164.31 164.34 162.59 164.04 0.0M
2021-05-14 162.97 165.78 162.73 165.43 0.0M
2021-05-13 161.91 163.14 160.17 161.47 0.1M
2021-05-12 163.04 164.02 160.03 160.46 0.1M
2021-05-11 162.10 166.04 161.79 165.58 0.0M
2021-05-10 169.27 169.27 165.61 165.67 0.0M
2021-05-07 169.19 170.74 169.19 170.02 0.0M
2021-05-06 167.80 167.88 165.86 167.87 0.0M
2021-05-05 170.02 170.02 168.24 168.55 0.1M
2021-05-04 170.03 170.03 166.56 168.59 0.0M
2021-05-03 173.53 173.53 171.44 171.51 0.0M
2021-04-30 173.59 174.61 172.45 172.67 0.1M
2021-04-29 177.32 177.32 173.57 175.19 0.1M
2021-04-28 175.60 176.68 175.60 175.91 0.1M
2021-04-27 177.72 177.72 176.38 176.76 0.1M
2021-04-26 176.59 177.77 176.20 177.62 0.1M
2021-04-23 173.81 176.85 173.81 176.29 0.0M
2021-04-22 174.82 175.50 172.41 173.22 0.0M
2021-04-21 171.17 174.19 171.17 174.14 0.1M
2021-04-20 173.52 173.78 170.72 171.97 0.1M
2021-04-19 175.05 175.22 172.41 173.32 0.0M
2021-04-16 175.28 175.79 174.86 175.63 0.0M
2021-04-15 174.07 175.52 174.02 175.28 0.1M
2021-04-14 174.03 175.14 172.27 172.50 0.1M
2021-04-13 173.04 174.27 172.96 174.12 0.0M
2021-04-12 172.06 172.68 171.27 172.51 0.0M
2021-04-09 170.80 172.55 170.43 172.54 0.0M
2021-04-08 170.34 171.32 170.16 171.32 0.0M
2021-04-07 169.48 169.67 168.49 168.82 0.0M
2021-04-06 169.41 170.85 169.09 169.51 0.7M
2021-04-05 168.79 169.43 168.01 169.31 0.0M
2021-04-01 166.11 167.46 166.11 167.16 0.1M
2021-03-31 161.98 165.26 161.98 164.27 0.0M
2021-03-30 159.91 161.34 159.51 160.98 0.1M
2021-03-29 161.64 162.09 159.83 160.78 0.1M
2021-03-26 158.03 162.34 158.03 162.18 0.1M
2021-03-25 156.67 158.33 154.95 158.06 0.1M
2021-03-24 162.21 162.21 158.07 158.07 0.1M
2021-03-23 162.78 163.34 160.69 161.13 0.1M
2021-03-22 161.15 163.65 161.15 162.67 0.1M
2021-03-19 159.16 161.20 158.02 160.33 0.1M
2021-03-18 161.04 162.06 158.61 158.85 0.1M
2021-03-17 161.35 164.42 160.38 163.41 0.2M
2021-03-16 165.04 165.38 162.43 163.17 0.1M
2021-03-15 161.36 164.02 161.36 163.95 0.1M
2021-03-12 160.49 161.47 159.44 161.46 0.1M
2021-03-11 160.32 163.06 160.32 162.62 0.1M
2021-03-10 160.27 161.07 157.58 157.66 0.2M
2021-03-09 155.67 158.88 155.67 158.03 0.2M
2021-03-08 156.32 157.55 151.50 151.58 0.2M
2021-03-05 156.50 156.75 149.33 156.45 0.1M
2021-03-04 159.00 159.74 152.41 154.48 0.2M
2021-03-03 165.35 165.43 159.59 159.59 0.2M
2021-03-02 169.17 169.17 165.85 165.92 0.1M
2021-03-01 166.67 169.42 166.59 169.16 0.0M
2021-02-26 164.61 166.17 162.14 164.32 0.1M
2021-02-25 167.67 168.28 161.72 162.74 0.1M
2021-02-24 165.83 169.02 164.22 169.00 0.1M
2021-02-23 164.08 167.23 160.83 166.43 0.1M
2021-02-22 170.97 170.97 167.27 167.38 0.1M
2021-02-19 173.06 174.24 172.71 172.88 0.0M
2021-02-18 171.69 172.40 170.27 172.06 0.0M
2021-02-17 173.65 173.94 171.15 173.53 0.1M
2021-02-16 176.68 177.25 174.78 175.17 0.0M
2021-02-12 173.28 175.94 173.28 175.94 0.1M
2021-02-11 172.99 173.79 172.54 173.62 0.0M
2021-02-10 173.51 173.94 170.80 172.16 0.1M
2021-02-09 171.90 172.85 171.90 172.33 0.0M
2021-02-08 171.75 172.78 171.68 172.28 0.0M
2021-02-05 170.51 170.82 170.08 170.55 0.0M
2021-02-04 168.00 169.44 167.63 169.43 0.0M
2021-02-03 169.19 169.19 166.82 166.82 0.0M
2021-02-02 167.54 169.43 167.54 168.86 0.0M
2021-02-01 163.71 166.23 162.89 165.99 0.0M
2021-01-29 164.21 164.43 160.64 161.77 0.1M
2021-01-28 163.15 166.72 163.15 164.82 0.1M
2021-01-27 165.89 165.89 161.61 162.22 0.1M
2021-01-26 170.86 170.86 168.31 168.32 0.0M
2021-01-25 171.24 171.96 167.65 170.12 0.1M
2021-01-22 169.69 170.89 169.69 169.98 0.1M
2021-01-21 170.95 171.30 169.50 170.19 0.0M
2021-01-20 169.98 170.68 169.66 170.21 0.1M
2021-01-19 167.01 168.48 166.60 168.28 0.0M
2021-01-15 166.82 167.05 164.51 165.53 0.1M
2021-01-14 167.94 168.79 166.73 166.93 0.1M
2021-01-13 167.79 167.86 166.79 167.19 0.0M
2021-01-12 167.89 168.67 166.99 167.89 0.1M
2021-01-11 167.01 168.69 166.31 167.53 0.1M
2021-01-08 167.83 169.35 166.70 168.94 0.2M
2021-01-07 163.75 167.17 163.75 166.86 0.0M
2021-01-06 160.88 163.72 160.50 162.04 0.1M
2021-01-05 160.40 162.63 160.37 162.43 0.0M
2021-01-04 163.53 163.93 158.94 160.79 0.1M