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
2023-12-29 32.37 32.47 32.14 32.26 0.7M
2023-12-28 32.50 32.53 32.38 32.38 0.2M
2023-12-27 32.43 32.49 32.35 32.47 0.1M
2023-12-26 32.25 32.46 32.25 32.39 0.2M
2023-12-22 32.27 32.32 32.05 32.20 0.2M
2023-12-21 31.99 32.17 31.87 32.15 0.3M
2023-12-20 32.09 32.31 31.65 31.66 0.3M
2023-12-19 32.04 32.25 32.04 32.21 0.1M
2023-12-18 31.92 32.02 31.84 31.95 0.3M
2023-12-15 32.00 32.01 31.80 31.90 0.2M
2023-12-14 31.87 32.06 31.83 32.01 0.2M
2023-12-13 31.03 31.63 31.03 31.62 0.3M
2023-12-12 31.00 31.08 30.83 31.02 0.1M
2023-12-11 30.79 31.06 30.79 31.05 0.1M
2023-12-08 30.70 30.89 30.66 30.80 0.1M
2023-12-07 30.70 30.75 30.59 30.68 0.1M
2023-12-06 30.85 30.95 30.57 30.58 0.1M
2023-12-05 30.99 31.00 30.78 30.81 0.1M
2023-12-04 31.02 31.25 31.01 31.08 0.2M
2023-12-01 30.97 31.36 30.91 31.23 0.2M
2023-11-30 30.78 31.00 30.72 30.99 0.1M
2023-11-29 30.70 30.81 30.62 30.66 0.2M
2023-11-28 30.68 30.84 30.56 30.59 0.2M
2023-11-27 30.72 30.76 30.64 30.71 0.2M
2023-11-24 30.67 30.87 30.67 30.83 0.2M
2023-11-22 30.49 30.71 30.44 30.69 0.2M
2023-11-21 30.54 30.68 30.47 30.61 0.1M
2023-11-20 30.49 30.71 30.45 30.63 0.2M
2023-11-17 30.33 30.53 30.31 30.44 0.2M
2023-11-16 30.41 30.45 30.05 30.22 0.2M
2023-11-15 30.54 30.82 30.51 30.53 0.2M
2023-11-14 30.30 30.61 30.30 30.50 0.5M
2023-11-13 29.87 30.05 29.87 30.00 1.0M
2023-11-10 29.74 29.94 29.59 29.92 0.2M
2023-11-09 29.86 29.86 29.53 29.54 0.4M
2023-11-08 29.90 30.00 29.70 29.75 0.3M
2023-11-07 29.92 29.93 29.74 29.86 0.2M
2023-11-06 30.30 30.34 29.95 30.05 0.2M
2023-11-03 30.21 30.38 30.14 30.21 0.3M
2023-11-02 29.51 30.13 29.51 30.10 0.5M
2023-11-01 29.36 29.53 29.21 29.43 0.6M
2023-10-31 29.15 29.31 28.98 29.28 0.7M
2023-10-30 29.08 29.22 28.86 29.05 0.5M
2023-10-27 29.34 29.34 28.93 29.02 0.5M
2023-10-26 29.32 29.54 29.26 29.35 0.6M
2023-10-25 29.65 29.69 29.41 29.47 0.6M
2023-10-24 29.76 29.94 29.61 29.74 0.4M
2023-10-23 29.70 29.88 29.59 29.66 0.5M
2023-10-20 30.33 30.33 29.95 29.96 0.4M
2023-10-19 30.75 30.83 30.38 30.41 0.4M
2023-10-18 31.11 31.13 30.79 30.84 0.3M
2023-10-17 30.80 31.24 30.80 31.16 0.3M
2023-10-16 30.78 31.04 30.74 30.96 0.3M
2023-10-13 30.65 30.74 30.51 30.63 0.3M
2023-10-12 30.62 30.62 30.25 30.42 0.3M
2023-10-11 30.43 30.53 30.26 30.52 0.2M
2023-10-10 30.34 30.61 30.27 30.44 0.2M
2023-10-09 29.98 30.34 29.93 30.28 0.3M
2023-10-06 29.39 30.00 29.28 29.81 0.5M
2023-10-05 29.25 29.44 29.23 29.38 0.2M
2023-10-04 29.38 29.41 29.10 29.35 0.3M
2023-10-03 29.56 29.70 29.28 29.47 0.2M
2023-10-02 30.08 30.08 29.54 29.75 0.6M
2023-09-29 30.54 30.54 30.08 30.15 0.6M
2023-09-28 30.21 30.50 30.21 30.41 0.3M
2023-09-27 30.11 30.33 30.03 30.20 0.3M
2023-09-26 30.00 30.14 29.85 29.90 0.2M
2023-09-25 29.89 30.21 29.88 30.21 0.2M
2023-09-22 30.09 30.20 29.97 29.97 0.1M
2023-09-21 30.41 30.44 29.97 29.97 0.1M
2023-09-20 30.78 30.91 30.50 30.51 0.1M
2023-09-19 30.82 30.85 30.60 30.73 0.1M
2023-09-18 30.79 30.88 30.68 30.78 0.3M
2023-09-15 31.19 31.25 30.85 30.86 0.1M
2023-09-14 31.25 31.37 31.22 31.34 0.1M
2023-09-13 31.13 31.23 30.90 30.98 0.6M
2023-09-12 31.02 31.22 31.02 31.12 0.1M
2023-09-11 31.38 31.44 30.99 31.01 0.1M
2023-09-08 31.18 31.30 31.15 31.21 0.1M
2023-09-07 31.12 31.21 30.99 31.12 0.2M
2023-09-06 31.41 31.51 31.12 31.28 0.2M
2023-09-05 31.67 31.69 31.46 31.47 0.1M
2023-09-01 31.56 31.65 31.52 31.60 0.3M
2023-08-31 31.43 31.44 31.29 31.29 0.5M
2023-08-30 31.33 31.48 31.32 31.42 0.1M
2023-08-29 30.92 31.30 30.85 31.30 0.2M
2023-08-28 30.87 31.05 30.80 30.93 0.1M
2023-08-25 30.73 30.85 30.49 30.75 0.2M
2023-08-24 30.91 31.01 30.56 30.56 0.3M
2023-08-23 30.95 31.04 30.77 30.98 0.1M
2023-08-22 31.22 31.24 30.96 30.98 0.3M
2023-08-21 31.14 31.23 30.97 31.16 0.3M
2023-08-18 30.67 31.03 30.62 30.99 0.2M
2023-08-17 31.10 31.19 30.84 30.87 0.2M
2023-08-16 31.12 31.29 30.90 30.90 0.2M
2023-08-15 31.33 31.33 31.10 31.15 0.2M
2023-08-14 31.39 31.54 31.25 31.53 0.2M
2023-08-11 31.24 31.52 31.23 31.43 0.2M
2023-08-10 31.56 31.79 31.26 31.33 0.1M
2023-08-09 31.37 31.60 31.37 31.44 0.1M
2023-08-08 31.00 31.23 30.94 31.22 0.1M
2023-08-07 31.24 31.34 31.16 31.28 0.1M
2023-08-04 31.37 31.49 31.08 31.11 0.1M
2023-08-03 31.27 31.61 31.21 31.42 0.2M
2023-08-02 31.43 31.47 31.19 31.28 0.3M
2023-08-01 31.66 31.73 31.56 31.69 0.4M
2023-07-31 31.68 31.81 31.67 31.79 0.5M
2023-07-28 31.57 31.60 31.40 31.57 0.1M
2023-07-27 31.76 31.82 31.33 31.39 0.3M
2023-07-26 31.48 31.69 31.44 31.59 0.2M
2023-07-25 31.42 31.80 31.41 31.69 0.3M
2023-07-24 31.39 31.57 31.33 31.47 0.3M
2023-07-21 31.36 31.43 31.22 31.34 0.6M
2023-07-20 31.24 31.30 31.16 31.20 0.3M
2023-07-19 31.24 31.38 31.14 31.21 0.2M
2023-07-18 30.86 31.29 30.86 31.17 0.1M
2023-07-17 30.68 30.98 30.60 30.88 0.1M
2023-07-14 154.76 154.76 153.23 153.43 0.0M
2023-07-13 154.84 155.29 154.33 154.70 0.0M
2023-07-12 154.91 155.00 154.05 154.37 0.0M
2023-07-11 152.40 153.95 152.40 153.78 0.0M
2023-07-10 150.39 152.02 150.39 152.02 0.1M
2023-07-07 149.49 151.92 149.49 150.55 0.0M
2023-07-06 150.30 150.42 148.84 149.72 0.0M
2023-07-05 152.35 152.35 151.29 151.73 0.1M
2023-07-03 152.43 152.89 152.22 152.82 0.0M
2023-06-30 152.22 153.12 151.88 152.56 0.0M
2023-06-29 149.94 151.26 149.76 151.21 0.0M
2023-06-28 149.42 149.90 148.86 149.76 0.0M
2023-06-27 148.85 150.09 148.47 149.80 0.1M
2023-06-26 147.95 149.33 147.95 148.72 0.0M
2023-06-23 147.84 148.33 147.43 147.67 0.0M
2023-06-22 148.83 149.12 148.33 149.05 0.0M
2023-06-21 148.51 149.92 148.51 149.41 0.0M
2023-06-20 149.91 149.91 148.09 148.76 0.0M
2023-06-16 151.97 152.16 151.04 151.28 0.0M
2023-06-15 149.60 151.94 149.60 151.44 0.0M
2023-06-14 150.96 151.08 148.60 149.57 0.0M
2023-06-13 150.01 151.23 150.01 150.80 0.1M
2023-06-12 147.97 149.29 147.83 149.29 0.0M
2023-06-09 149.25 149.43 148.38 148.48 0.0M
2023-06-08 148.94 149.32 147.96 149.16 0.0M
2023-06-07 147.90 149.45 147.90 148.82 0.2M
2023-06-06 146.21 147.75 146.21 147.68 0.0M
2023-06-05 148.11 148.11 146.82 146.96 0.1M
2023-06-02 145.69 147.58 145.48 147.24 0.0M
2023-06-01 143.53 144.77 142.61 144.06 0.0M
2023-05-31 143.58 143.89 142.92 143.54 0.1M
2023-05-30 145.36 145.67 144.13 144.98 0.1M
2023-05-26 145.70 146.13 145.16 145.72 0.1M
2023-05-25 145.27 145.78 144.36 145.31 0.1M
2023-05-24 146.57 146.74 145.46 145.82 0.1M
2023-05-23 147.65 148.00 146.53 146.83 0.0M
2023-05-22 147.91 148.63 147.29 148.00 0.0M
2023-05-19 148.25 148.82 147.29 147.82 0.0M
2023-05-18 146.22 147.68 146.00 147.56 0.1M
2023-05-17 146.11 147.21 145.17 146.50 0.0M
2023-05-16 147.40 147.40 145.33 145.37 0.1M
2023-05-15 147.56 148.11 147.01 147.88 0.0M
2023-05-12 147.47 147.99 146.42 147.37 0.0M
2023-05-11 146.56 146.96 146.01 146.91 0.0M
2023-05-10 149.09 149.09 146.56 147.50 0.0M
2023-05-09 148.23 148.77 147.97 148.16 0.0M
2023-05-08 149.95 150.23 148.42 148.66 0.0M
2023-05-05 147.93 149.75 147.93 149.07 0.0M
2023-05-04 148.19 148.30 145.99 146.10 0.0M
2023-05-03 149.16 150.18 148.32 148.40 0.0M
2023-05-02 151.72 151.72 148.01 149.52 0.1M
2023-05-01 152.02 153.23 151.94 152.78 0.0M
2023-04-28 150.24 152.54 150.24 152.39 0.1M
2023-04-27 149.12 150.74 148.63 150.56 0.4M
2023-04-26 149.96 150.05 148.28 148.63 0.1M
2023-04-25 153.20 153.20 151.08 151.16 0.1M
2023-04-24 153.01 154.40 153.01 154.29 0.0M
2023-04-21 154.01 154.01 152.58 153.14 0.0M
2023-04-20 152.77 154.19 152.77 153.82 0.0M
2023-04-19 153.59 154.04 153.02 153.76 0.0M
2023-04-18 155.12 155.12 154.20 154.84 0.0M
2023-04-17 155.08 155.49 154.09 154.73 0.1M
2023-04-14 155.22 156.12 154.34 155.00 0.1M
2023-04-13 154.14 155.44 154.14 155.22 0.0M
2023-04-12 154.77 155.11 153.66 153.81 0.1M
2023-04-11 153.26 154.43 153.20 153.93 0.1M
2023-04-10 151.10 152.84 151.10 152.84 0.1M
2023-04-06 151.22 151.45 150.52 151.04 0.0M
2023-04-05 151.56 151.76 150.53 151.68 0.1M
2023-04-04 154.07 154.07 150.70 151.66 0.1M
2023-04-03 153.08 153.93 152.50 153.59 0.1M
2023-03-31 149.80 151.20 149.80 151.14 0.0M
2023-03-30 149.78 149.78 148.69 149.23 0.1M
2023-03-29 148.05 148.66 147.80 148.54 0.0M
2023-03-28 146.22 147.25 146.22 146.75 0.0M
2023-03-27 145.99 147.19 145.07 146.41 0.1M
2023-03-24 143.34 145.23 142.15 145.05 0.1M
2023-03-23 146.00 147.12 143.26 144.39 0.1M
2023-03-22 147.92 148.21 144.65 144.65 0.1M
2023-03-21 146.51 148.23 146.51 147.77 0.4M
2023-03-20 142.65 145.38 142.65 144.88 0.7M
2023-03-17 145.00 145.00 142.65 143.08 0.1M
2023-03-16 141.90 145.79 141.86 145.67 0.1M
2023-03-15 144.84 144.84 141.69 143.53 0.1M
2023-03-14 148.27 149.84 146.31 148.20 0.0M
2023-03-13 145.96 148.95 145.21 146.88 0.1M
2023-03-10 151.13 151.84 147.64 148.13 0.1M
2023-03-09 154.44 155.48 150.97 151.36 0.1M
2023-03-08 154.11 154.96 153.07 154.11 0.1M
2023-03-07 156.18 156.22 154.06 154.28 0.0M
2023-03-06 156.77 157.26 156.27 156.49 0.1M
2023-03-03 154.92 157.58 154.92 157.26 0.0M
2023-03-02 152.68 155.73 152.51 155.20 0.0M
2023-03-01 152.13 153.73 151.99 153.37 0.0M
2023-02-28 153.00 153.80 152.15 152.15 0.0M
2023-02-27 153.36 154.03 152.89 153.17 0.0M
2023-02-24 151.62 152.56 151.10 152.38 0.0M
2023-02-23 153.50 153.80 151.67 153.36 0.0M
2023-02-22 152.37 153.14 151.49 152.21 0.0M
2023-02-21 153.03 153.67 151.90 151.98 0.0M
2023-02-17 155.04 155.04 153.50 154.12 0.0M
2023-02-16 156.47 158.05 156.06 156.13 0.1M
2023-02-15 157.41 157.95 156.24 157.84 0.0M
2023-02-14 157.51 159.61 157.23 158.77 0.3M
2023-02-13 157.78 158.59 157.05 158.24 0.0M
2023-02-10 155.67 157.85 155.67 157.81 0.1M
2023-02-09 157.09 157.31 154.85 155.15 0.0M
2023-02-08 157.24 157.28 155.76 156.03 0.0M
2023-02-07 155.26 157.60 154.17 157.26 0.0M
2023-02-06 155.60 156.16 154.67 155.16 0.1M
2023-02-03 156.07 158.03 155.84 156.08 0.1M
2023-02-02 157.83 157.83 155.49 156.75 0.2M
2023-02-01 156.63 158.84 154.93 157.71 0.2M
2023-01-31 154.97 157.25 154.97 157.25 0.1M
2023-01-30 156.07 157.05 154.94 155.05 0.1M
2023-01-27 157.73 159.05 157.12 157.30 0.0M
2023-01-26 157.44 158.60 155.81 158.57 0.2M
2023-01-25 154.50 156.04 153.51 156.04 0.1M
2023-01-24 155.88 155.88 154.32 155.67 0.1M
2023-01-23 155.35 157.04 155.35 156.47 0.0M
2023-01-20 153.53 155.00 152.61 154.86 0.1M
2023-01-19 153.05 153.95 151.89 153.20 0.1M
2023-01-18 156.62 157.77 153.78 153.82 0.2M
2023-01-17 156.16 157.23 155.66 155.85 0.0M
2023-01-13 154.56 156.15 154.18 155.93 0.1M
2023-01-12 154.69 156.04 153.42 155.53 0.1M
2023-01-11 153.45 154.08 152.74 154.02 0.0M
2023-01-10 151.86 152.89 151.39 152.81 0.0M
2023-01-09 153.18 154.01 151.89 151.95 0.1M
2023-01-06 150.28 152.51 149.81 152.19 0.1M
2023-01-05 148.35 149.57 147.79 148.72 0.2M
2023-01-04 148.35 150.20 147.87 149.29 0.4M
2023-01-03 151.65 151.86 147.38 148.52 0.1M