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
2024-12-31 41.61 41.68 41.19 41.26 0.2M
2024-12-30 41.44 41.81 41.04 41.51 0.4M
2024-12-27 42.30 42.31 41.67 41.97 0.1M
2024-12-26 42.49 42.68 42.32 42.59 0.2M
2024-12-24 42.24 42.64 42.23 42.60 0.1M
2024-12-23 42.00 42.20 41.54 42.13 0.2M
2024-12-20 41.15 42.51 41.15 42.10 0.3M
2024-12-19 41.85 42.04 41.35 41.35 0.3M
2024-12-18 43.17 43.19 41.22 41.32 0.3M
2024-12-17 43.20 43.21 42.87 43.03 0.2M
2024-12-16 43.29 43.50 43.19 43.43 0.1M
2024-12-13 43.43 43.46 42.96 43.23 0.1M
2024-12-12 43.33 43.46 43.18 43.20 0.1M
2024-12-11 43.27 43.55 43.10 43.47 0.2M
2024-12-10 43.29 43.43 42.79 42.88 0.5M
2024-12-09 44.29 44.29 43.22 43.36 0.3M
2024-12-06 43.93 44.12 43.93 44.07 0.4M
2024-12-05 43.91 44.03 43.71 43.74 0.5M
2024-12-04 43.74 43.97 43.67 43.97 0.3M
2024-12-03 43.25 43.49 43.18 43.44 0.2M
2024-12-02 43.24 43.44 43.18 43.25 0.2M
2024-11-29 42.95 43.18 42.93 43.11 0.1M
2024-11-27 43.13 43.13 42.55 42.76 0.2M
2024-11-26 43.05 43.18 42.97 43.13 0.2M
2024-11-25 43.35 43.43 42.90 43.00 0.2M
2024-11-22 42.66 42.94 42.61 42.88 0.2M
2024-11-21 42.28 42.67 41.96 42.59 0.3M
2024-11-20 41.86 41.93 41.42 41.89 0.7M
2024-11-19 41.16 41.88 41.14 41.88 0.1M
2024-11-18 41.51 41.75 41.19 41.50 0.2M
2024-11-15 41.66 41.75 41.23 41.44 0.3M
2024-11-14 42.30 42.30 41.92 41.97 0.1M
2024-11-13 42.44 42.64 42.23 42.30 0.2M
2024-11-12 42.51 42.60 42.14 42.42 0.2M
2024-11-11 42.49 42.60 42.20 42.60 0.2M
2024-11-08 41.88 42.38 41.88 42.35 0.2M
2024-11-07 41.63 41.88 41.54 41.81 0.3M
2024-11-06 40.97 41.47 40.81 41.44 0.4M
2024-11-05 39.51 40.05 39.51 40.05 0.1M
2024-11-04 39.33 39.65 39.21 39.37 0.2M
2024-11-01 39.47 39.75 39.32 39.36 0.5M
2024-10-31 39.94 39.94 39.23 39.29 0.2M
2024-10-30 40.30 40.53 40.12 40.23 0.1M
2024-10-29 40.15 40.75 40.12 40.66 0.2M
2024-10-28 40.61 40.61 40.38 40.41 0.1M
2024-10-25 40.57 40.79 40.24 40.35 0.3M
2024-10-24 40.19 40.34 40.06 40.26 0.2M
2024-10-23 40.10 40.25 39.58 39.82 0.2M
2024-10-22 40.32 40.50 40.23 40.36 0.1M
2024-10-21 40.61 40.76 40.33 40.57 0.2M
2024-10-18 40.68 40.73 40.54 40.69 0.2M
2024-10-17 40.92 40.92 40.50 40.50 0.3M
2024-10-16 40.60 40.67 40.33 40.57 0.2M
2024-10-15 41.22 41.22 40.38 40.48 0.3M
2024-10-14 41.12 41.31 41.08 41.25 0.2M
2024-10-11 40.52 41.06 40.52 41.00 0.2M
2024-10-10 40.40 40.77 40.33 40.63 0.2M
2024-10-09 40.16 40.69 40.13 40.63 0.2M
2024-10-08 39.82 40.17 39.70 40.13 5.7M
2024-10-07 39.77 39.91 39.48 39.64 0.5M
2024-10-04 39.83 39.91 39.48 39.89 0.2M
2024-10-03 39.02 39.45 39.02 39.29 0.2M
2024-10-02 38.78 39.27 38.68 39.20 0.3M
2024-10-01 39.28 39.35 38.63 38.88 0.4M
2024-09-30 39.12 39.29 38.83 39.27 0.3M
2024-09-27 39.46 39.46 39.14 39.30 0.2M
2024-09-26 39.70 39.75 39.02 39.31 0.3M
2024-09-25 39.21 39.38 39.10 39.16 0.1M
2024-09-24 39.18 39.29 38.87 39.29 0.2M
2024-09-23 38.94 39.03 38.79 39.00 0.1M
2024-09-20 38.62 38.81 38.42 38.81 0.2M
2024-09-19 38.73 38.95 38.42 38.78 0.2M
2024-09-18 38.05 38.46 37.75 37.83 0.2M
2024-09-17 37.99 38.16 37.72 37.93 0.2M
2024-09-16 37.62 37.81 37.47 37.77 0.1M
2024-09-13 37.33 37.70 37.33 37.63 0.1M
2024-09-12 36.78 37.26 36.67 37.12 0.4M
2024-09-11 36.08 36.77 35.42 36.73 0.2M
2024-09-10 36.09 36.11 35.54 36.08 0.3M
2024-09-09 35.76 36.08 35.62 35.90 0.3M
2024-09-06 36.14 36.34 35.29 35.38 0.3M
2024-09-05 36.09 36.43 35.94 36.13 0.1M
2024-09-04 36.19 36.59 36.08 36.27 0.2M
2024-09-03 37.42 37.47 36.25 36.40 0.3M
2024-08-30 37.68 37.78 37.24 37.75 0.2M
2024-08-29 37.50 37.89 37.34 37.39 0.2M
2024-08-28 37.60 37.62 37.09 37.33 0.1M
2024-08-27 37.39 37.82 37.29 37.75 0.2M
2024-08-26 38.06 38.14 37.49 37.60 0.1M
2024-08-23 37.72 38.06 37.62 38.04 0.2M
2024-08-22 37.94 38.03 37.30 37.40 0.2M
2024-08-21 37.56 37.90 37.56 37.84 0.2M
2024-08-20 37.62 37.79 37.34 37.45 0.1M
2024-08-19 37.16 37.64 37.08 37.64 0.1M
2024-08-16 37.03 37.26 36.95 37.14 0.3M
2024-08-15 36.74 37.26 36.74 37.26 0.2M
2024-08-14 36.33 36.48 36.01 36.29 0.3M
2024-08-13 35.75 36.22 35.72 36.21 0.1M
2024-08-12 35.50 35.71 35.24 35.50 0.3M
2024-08-09 35.25 35.59 35.11 35.46 0.3M
2024-08-08 34.46 35.26 34.23 35.22 0.3M
2024-08-07 34.99 35.23 33.92 33.94 0.3M
2024-08-06 34.02 34.95 33.85 34.36 0.6M
2024-08-05 32.44 34.14 32.44 33.68 0.5M
2024-08-02 34.67 34.80 34.02 34.39 0.8M
2024-08-01 36.82 37.09 35.36 35.65 0.4M
2024-07-31 36.71 37.04 36.56 36.77 0.3M
2024-07-30 36.33 36.49 35.54 35.78 0.1M
2024-07-29 36.35 36.55 36.08 36.18 0.1M
2024-07-26 36.24 36.39 36.00 36.17 0.2M
2024-07-25 35.99 36.45 35.29 35.64 0.3M
2024-07-24 37.03 37.04 35.89 35.92 0.3M
2024-07-23 37.36 37.68 37.32 37.39 0.1M
2024-07-22 37.22 37.46 37.01 37.45 0.1M
2024-07-19 37.16 37.33 36.88 36.95 0.3M
2024-07-18 37.67 37.84 37.01 37.26 0.2M
2024-07-17 38.23 38.23 37.41 37.41 0.3M
2024-07-16 38.65 38.91 38.53 38.88 0.3M
2024-07-15 38.45 38.79 38.35 38.50 0.2M
2024-07-12 38.00 38.63 37.96 38.31 0.2M
2024-07-11 38.26 38.29 37.83 37.90 0.2M
2024-07-10 37.98 38.16 37.74 38.12 0.1M
2024-07-09 38.03 38.13 37.89 37.92 0.2M
2024-07-08 37.85 37.99 37.79 37.95 0.2M
2024-07-05 37.70 37.82 37.55 37.78 0.1M
2024-07-03 37.43 37.71 37.39 37.64 0.2M
2024-07-02 37.07 37.43 36.94 37.43 0.3M
2024-07-01 37.38 37.38 36.79 37.15 0.4M
2024-06-28 37.40 37.75 37.16 37.26 0.2M
2024-06-27 37.11 37.32 37.10 37.31 0.2M
2024-06-26 37.04 37.13 36.86 37.03 0.2M
2024-06-25 36.97 37.16 36.85 37.14 0.2M
2024-06-24 36.97 37.15 36.81 36.81 0.2M
2024-06-21 37.14 37.14 36.72 37.11 0.2M
2024-06-20 37.53 37.63 36.98 37.16 0.2M
2024-06-18 37.19 37.42 37.18 37.39 0.3M
2024-06-17 36.70 37.26 36.55 37.16 0.2M
2024-06-14 36.68 36.72 36.43 36.71 0.1M
2024-06-13 36.84 36.89 36.55 36.85 0.2M
2024-06-12 36.50 36.91 36.50 36.70 0.2M
2024-06-11 35.98 36.08 35.70 36.04 0.1M
2024-06-10 35.59 36.08 35.59 36.04 0.1M
2024-06-07 35.76 35.94 35.66 35.78 0.1M
2024-06-06 36.01 36.12 35.75 35.88 0.2M
2024-06-05 35.53 36.03 35.45 36.03 0.1M
2024-06-04 35.23 35.37 35.04 35.24 0.2M
2024-06-03 35.82 35.82 34.88 35.37 0.3M
2024-05-31 35.56 35.63 34.87 35.59 0.3M
2024-05-30 35.63 35.67 35.34 35.47 0.2M
2024-05-29 35.82 35.92 35.73 35.80 0.1M
2024-05-28 36.26 36.28 35.97 36.17 0.1M
2024-05-24 35.81 36.17 35.76 36.10 0.2M
2024-05-23 36.21 36.25 35.46 35.58 0.2M
2024-05-22 36.18 36.19 35.74 35.89 0.1M
2024-05-21 36.03 36.21 36.00 36.18 0.1M
2024-05-20 35.94 36.29 35.94 36.22 0.1M
2024-05-17 35.97 36.03 35.73 35.90 0.1M
2024-05-16 36.13 36.20 35.85 35.86 0.4M
2024-05-15 35.68 36.20 35.65 36.17 0.2M
2024-05-14 35.20 35.43 35.10 35.40 0.2M
2024-05-13 35.53 35.53 35.16 35.19 0.2M
2024-05-10 35.51 35.64 35.32 35.38 0.1M
2024-05-09 35.22 35.36 35.08 35.32 0.2M
2024-05-08 34.91 35.28 34.91 35.19 0.3M
2024-05-07 35.41 35.41 35.16 35.19 0.2M
2024-05-06 35.05 35.50 35.05 35.50 0.2M
2024-05-03 34.84 35.12 34.73 34.81 0.5M
2024-05-02 34.27 34.46 33.80 34.41 0.4M
2024-05-01 34.21 34.68 33.79 33.98 0.6M
2024-04-30 34.99 35.14 34.42 34.42 0.2M
2024-04-29 35.08 35.23 34.92 35.18 0.3M
2024-04-26 34.72 35.13 34.68 34.99 0.2M
2024-04-25 34.10 34.68 33.92 34.58 0.4M
2024-04-24 34.75 34.97 34.26 34.48 0.2M
2024-04-23 33.90 34.58 33.89 34.51 0.3M
2024-04-22 33.68 33.96 33.38 33.75 0.3M
2024-04-19 34.10 34.25 33.32 33.42 0.5M
2024-04-18 34.59 34.77 34.18 34.22 0.2M
2024-04-17 35.06 35.08 34.35 34.45 0.4M
2024-04-16 34.73 35.07 34.65 34.93 0.3M
2024-04-15 35.83 35.87 34.79 34.87 0.3M
2024-04-12 35.76 35.83 35.32 35.46 0.3M
2024-04-11 35.81 36.28 35.69 36.20 0.2M
2024-04-10 35.59 35.95 35.56 35.71 0.2M
2024-04-09 36.48 36.50 35.74 36.20 1.4M
2024-04-08 36.43 36.45 36.23 36.34 0.1M
2024-04-05 35.94 36.49 35.92 36.35 0.3M
2024-04-04 36.89 36.96 35.77 35.78 0.3M
2024-04-03 36.12 36.66 36.12 36.54 0.3M
2024-04-02 36.27 36.27 35.93 36.25 0.5M
2024-04-01 36.77 36.98 36.61 36.70 0.4M
2024-03-28 36.70 36.84 36.67 36.72 0.2M
2024-03-27 36.84 36.84 36.37 36.71 0.2M
2024-03-26 36.93 37.01 36.58 36.59 0.2M
2024-03-25 36.65 36.92 36.65 36.75 0.2M
2024-03-22 36.80 36.91 36.65 36.80 0.2M
2024-03-21 36.89 37.14 36.76 36.93 0.3M
2024-03-20 36.01 36.50 35.93 36.46 0.3M
2024-03-19 35.56 35.99 35.44 35.96 0.3M
2024-03-18 36.02 36.15 35.81 35.86 0.2M
2024-03-15 35.73 35.95 35.64 35.66 0.3M
2024-03-14 36.35 36.43 35.81 36.02 7.7M
2024-03-13 36.34 36.42 36.19 36.29 1.3M
2024-03-12 36.00 36.43 35.75 36.40 0.2M
2024-03-11 35.78 35.84 35.49 35.77 0.3M
2024-03-08 36.53 36.78 35.89 36.00 0.6M
2024-03-07 36.20 36.53 36.15 36.45 0.6M
2024-03-06 36.08 36.16 35.79 35.98 0.2M
2024-03-05 36.01 36.04 35.50 35.72 0.4M
2024-03-04 36.37 36.47 36.23 36.26 0.2M
2024-03-01 35.72 36.28 35.71 36.25 0.3M
2024-02-29 35.49 35.74 35.32 35.65 0.2M
2024-02-28 35.12 35.35 35.12 35.27 0.3M
2024-02-27 35.40 35.40 35.14 35.31 0.2M
2024-02-26 35.17 35.37 35.15 35.17 0.2M
2024-02-23 35.19 35.35 34.92 35.06 0.5M
2024-02-22 34.94 35.22 34.82 35.14 0.3M
2024-02-21 34.00 34.09 33.81 34.05 0.1M
2024-02-20 34.49 34.53 34.10 34.35 0.2M
2024-02-16 35.03 35.10 34.73 34.74 0.2M
2024-02-15 34.91 35.07 34.71 35.05 0.2M
2024-02-14 34.51 34.83 34.42 34.82 0.6M
2024-02-13 33.98 34.37 33.77 34.17 0.2M
2024-02-12 34.87 35.10 34.69 34.77 0.2M
2024-02-09 34.71 34.87 34.62 34.82 0.3M
2024-02-08 34.46 34.75 34.46 34.68 0.3M
2024-02-07 34.07 34.44 34.06 34.36 0.2M
2024-02-06 34.01 34.01 33.65 33.87 0.2M
2024-02-05 33.89 34.01 33.58 33.93 0.2M
2024-02-02 33.58 34.08 33.50 33.97 0.4M
2024-02-01 33.20 33.51 32.99 33.49 0.8M
2024-01-31 33.30 33.48 32.95 32.99 0.6M
2024-01-30 33.56 33.69 33.49 33.55 0.3M
2024-01-29 33.22 33.62 33.22 33.61 0.2M
2024-01-26 33.27 33.40 33.16 33.20 0.2M
2024-01-25 33.38 33.51 33.22 33.41 0.1M
2024-01-24 33.30 33.44 33.07 33.11 0.2M
2024-01-23 33.08 33.08 32.84 32.96 0.3M
2024-01-22 33.15 33.31 33.01 33.12 0.4M
2024-01-19 32.54 32.96 32.45 32.96 0.4M
2024-01-18 32.19 32.44 32.00 32.40 0.3M
2024-01-17 31.84 31.91 31.64 31.89 0.3M
2024-01-16 31.91 32.20 31.88 32.09 0.3M
2024-01-12 32.17 32.24 31.92 32.03 0.2M
2024-01-11 32.00 32.13 31.66 32.09 0.4M
2024-01-10 31.74 32.00 31.69 31.94 0.2M
2024-01-09 31.48 31.80 31.42 31.69 0.2M
2024-01-08 31.11 31.72 31.11 31.71 0.3M
2024-01-05 30.95 31.25 30.95 31.06 0.3M
2024-01-04 31.04 31.30 30.98 30.98 0.2M
2024-01-03 31.24 31.31 31.07 31.13 0.5M
2024-01-02 31.99 31.99 31.40 31.56 0.3M