Invesco S&P 500 Scored & Screened ETF Acc

INSPXE
🏛️ ドイツ →
77.27
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 77.33 77.61 77.20 77.27 0.0M
2025-09-25 77.00 77.32 76.79 77.32 0.0M
2025-09-24 77.16 77.53 77.14 77.23 0.0M
2025-09-23 77.47 77.47 77.32 77.43 0.0M
2025-09-22 77.13 77.27 76.80 77.24 0.0M
2025-09-19 76.68 77.01 76.64 76.97 0.0M
2025-09-18 76.38 76.79 76.38 76.76 0.0M
2025-09-17 75.75 75.84 75.71 75.71 0.0M
2025-09-16 76.35 76.35 75.76 75.78 0.0M
2025-09-15 76.46 76.46 76.11 76.36 0.0M
2025-09-12 76.21 76.45 76.14 76.43 0.0M
2025-09-11 75.84 76.18 75.76 76.18 0.0M
2025-09-10 75.87 76.03 75.53 75.53 0.0M
2025-09-09 75.23 75.47 75.13 75.47 0.0M
2025-09-08 75.32 75.42 75.20 75.32 0.0M
2025-09-05 76.22 76.22 74.94 75.03 0.0M
2025-09-04 75.74 76.00 75.74 75.96 0.0M
2025-09-03 75.52 75.73 75.38 75.38 0.0M
2025-09-02 75.36 75.52 74.53 74.53 0.0M
2025-09-01 75.28 75.52 75.20 75.52 0.0M
2025-08-29 75.93 75.93 75.24 75.31 0.0M
2025-08-28 75.99 75.99 75.52 75.71 0.0M
2025-08-27 75.95 76.22 75.95 76.11 0.0M
2025-08-26 75.51 75.55 75.31 75.36 0.0M
2025-08-25 75.22 75.52 75.22 75.52 0.0M
2025-08-22 74.90 75.39 74.90 75.39 0.0M
2025-08-21 75.04 75.06 74.62 75.06 0.0M
2025-08-20 75.07 75.07 74.29 74.67 0.0M
2025-08-19 75.21 75.26 75.11 75.18 0.0M
2025-08-18 75.22 75.36 75.05 75.25 0.0M
2025-08-15 75.72 75.72 75.09 75.13 0.0M
2025-08-14 75.32 75.56 75.31 75.54 0.0M
2025-08-13 75.19 75.33 75.03 75.08 0.0M
2025-08-12 74.87 75.10 74.75 75.03 0.0M
2025-08-11 74.79 75.05 74.61 74.99 0.0M
2025-08-08 74.15 74.54 74.15 74.39 0.0M
2025-08-07 74.10 74.53 74.05 74.05 0.0M
2025-08-06 74.44 74.50 73.94 74.15 0.0M
2025-08-05 74.92 75.04 74.11 74.11 0.0M
2025-08-04 73.65 74.43 73.65 74.43 0.0M
2025-08-01 75.37 75.37 73.39 73.50 0.0M
2025-07-31 76.30 76.49 75.80 75.95 0.0M
2025-07-30 74.83 75.49 74.83 75.34 0.0M
2025-07-29 75.23 75.39 74.99 74.99 0.0M
2025-07-28 74.31 74.63 74.31 74.63 0.0M
2025-07-25 73.69 73.92 73.69 73.83 0.0M
2025-07-24 73.42 73.62 73.38 73.58 0.0M
2025-07-23 73.01 73.18 72.96 73.12 0.0M
2025-07-22 73.00 73.04 72.64 72.64 0.0M
2025-07-21 73.29 73.40 73.14 73.18 0.0M
2025-07-18 73.57 73.58 73.10 73.13 0.0M
2025-07-17 73.30 73.47 73.21 73.47 0.0M
2025-07-16 72.58 73.30 71.85 71.85 0.0M
2025-07-15 73.03 73.27 72.98 73.27 0.0M
2025-07-14 72.36 72.58 72.25 72.58 0.0M
2025-07-11 72.71 72.71 72.33 72.58 0.0M
2025-07-10 72.19 72.98 72.15 72.98 0.0M
2025-07-09 72.01 72.34 72.01 72.32 0.0M
2025-07-08 71.84 72.17 71.81 72.09 0.0M
2025-07-07 72.06 72.43 72.03 72.03 0.0M
2025-07-04 71.98 71.98 71.73 71.74 0.0M
2025-07-03 71.59 72.33 71.52 72.28 0.0M
2025-07-02 71.49 71.52 71.25 71.49 0.0M
2025-07-01 71.34 71.34 70.91 71.25 0.0M
2025-06-30 71.34 71.55 71.17 71.17 0.0M
2025-06-27 71.01 71.32 70.80 71.32 0.0M
2025-06-26 70.71 70.85 70.54 70.73 0.0M
2025-06-25 70.76 70.96 70.76 70.86 0.0M
2025-06-24 70.64 70.64 70.40 70.54 0.0M
2025-06-23 69.90 70.34 69.84 69.84 0.0M
2025-06-20 69.94 70.25 69.80 70.09 0.0M
2025-06-19 70.25 70.25 69.67 69.76 0.0M
2025-06-18 70.29 70.55 70.25 70.31 0.0M
2025-06-17 70.15 70.42 69.98 70.42 0.0M
2025-06-16 69.98 70.37 69.83 70.37 0.0M
2025-06-13 69.82 70.42 69.82 70.10 0.0M
2025-06-12 70.60 70.60 69.85 70.42 0.0M
2025-06-11 71.41 71.42 71.19 71.19 0.0M
2025-06-10 71.26 71.30 70.99 71.26 0.0M
2025-06-09 71.10 71.45 71.09 71.20 0.0M
2025-06-06 70.56 71.42 70.50 71.12 0.0M
2025-06-05 70.54 70.65 69.93 70.63 0.0M
2025-06-04 70.63 70.73 70.41 70.58 0.0M
2025-06-03 69.66 70.49 69.46 70.49 0.0M
2025-06-02 69.33 69.60 69.04 69.40 0.0M
2025-05-30 70.01 70.26 69.82 69.82 0.0M
2025-05-29 71.31 71.56 69.98 69.98 0.0M
2025-05-28 70.33 70.55 70.09 70.33 0.0M
2025-05-27 69.42 70.00 69.32 70.00 0.0M
2025-05-26 69.17 69.48 69.17 69.40 0.0M
2025-05-23 69.56 69.61 68.37 68.82 0.0M
2025-05-22 69.67 69.99 69.40 69.82 0.0M
2025-05-21 70.31 70.54 70.15 70.49 0.0M
2025-05-20 71.16 71.46 71.07 71.19 0.0M
2025-05-19 70.93 71.22 70.32 71.18 0.0M
2025-05-16 71.11 71.65 71.11 71.65 0.0M
2025-05-15 70.58 71.19 70.35 71.19 0.0M
2025-05-14 70.94 70.96 70.38 70.96 0.0M
2025-05-13 70.71 71.36 70.66 71.06 0.0M
2025-05-12 70.19 71.09 70.19 70.48 0.0M
2025-05-09 68.06 68.25 67.75 67.87 0.0M
2025-05-08 67.97 68.21 67.45 68.11 0.0M
2025-05-07 67.11 67.26 66.65 66.78 0.0M
2025-05-06 67.40 67.42 66.86 67.26 0.0M
2025-05-05 67.44 67.68 67.22 67.68 0.0M
2025-05-02 67.30 67.62 66.98 67.62 0.0M
2025-04-30 65.84 66.03 64.76 65.72 0.0M
2025-04-29 65.57 65.71 65.21 65.55 0.0M
2025-04-28 65.78 65.91 65.17 65.19 0.0M
2025-04-25 65.70 65.70 64.93 65.13 0.0M
2025-04-24 63.92 64.84 63.62 64.84 0.0M
2025-04-23 64.02 64.89 63.92 64.28 0.0M
2025-04-22 61.56 62.29 61.40 62.29 0.0M
2025-04-17 63.53 63.75 62.70 63.09 0.0M
2025-04-16 63.79 64.20 63.52 64.09 0.0M
2025-04-15 65.05 65.40 64.62 65.30 0.0M
2025-04-14 64.69 65.95 64.69 64.77 0.0M
2025-04-11 63.73 63.73 62.21 62.99 0.0M
2025-04-10 66.84 66.84 63.46 63.46 0.0M
2025-04-09 61.12 62.05 60.08 61.19 0.1M
2025-04-08 63.49 65.50 63.49 64.35 0.0M
2025-04-07 60.16 62.47 59.61 62.35 0.1M
2025-04-04 66.18 66.50 63.99 64.17 0.1M
2025-04-03 68.21 68.21 66.80 67.03 0.1M
2025-04-02 70.96 70.96 70.32 70.90 0.0M
2025-04-01 70.66 71.07 70.14 70.96 0.0M
2025-03-31 69.50 69.98 69.23 69.98 0.0M
2025-03-28 71.47 71.73 70.23 70.23 0.0M
2025-03-27 71.99 72.20 71.48 71.84 0.0M
2025-03-26 72.54 72.73 72.01 72.09 0.0M
2025-03-25 72.34 72.51 72.19 72.34 0.0M
2025-03-24 71.53 72.35 71.53 72.34 0.0M
2025-03-21 70.80 70.80 70.31 70.75 0.0M
2025-03-20 70.97 71.46 70.51 70.96 0.0M
2025-03-19 69.75 70.65 69.75 70.55 0.0M
2025-03-18 70.22 70.40 69.76 69.76 0.0M
2025-03-17 69.95 70.34 69.86 70.11 0.0M
2025-03-14 69.41 70.21 69.21 70.03 0.0M
2025-03-13 69.46 69.85 69.12 69.21 0.0M
2025-03-12 69.58 70.16 69.27 69.77 0.0M
2025-03-11 70.39 70.45 69.19 69.27 0.0M
2025-03-10 72.28 72.28 70.86 71.03 0.0M
2025-03-07 72.40 72.42 71.66 71.66 0.0M
2025-03-06 73.23 73.32 72.36 72.85 0.0M
2025-03-05 74.23 74.23 72.59 72.60 0.1M
2025-03-04 75.82 75.85 74.23 74.43 0.1M
2025-03-03 77.85 77.87 76.76 76.88 0.0M
2025-02-28 76.77 77.01 76.49 76.85 0.0M
2025-02-27 77.39 77.82 77.21 77.73 0.0M
2025-02-26 77.50 77.63 77.34 77.50 0.0M
2025-02-25 77.80 77.81 76.73 76.87 0.0M
2025-02-24 78.40 78.60 77.91 78.15 0.0M
2025-02-21 79.23 79.48 79.01 79.14 0.0M
2025-02-20 79.76 79.76 79.06 79.06 0.0M
2025-02-19 79.54 79.88 79.52 79.88 0.0M
2025-02-18 79.36 79.59 79.27 79.34 0.0M
2025-02-17 79.12 79.15 79.04 79.14 0.0M
2025-02-14 79.18 79.18 78.81 78.81 0.0M
2025-02-13 78.54 79.01 78.40 79.01 0.0M
2025-02-12 79.01 79.01 78.48 78.56 0.0M
2025-02-11 79.16 79.18 78.93 79.18 0.0M
2025-02-10 79.11 79.45 79.00 79.34 0.0M
2025-02-07 79.09 79.31 78.88 78.89 0.0M
2025-02-06 78.94 79.13 78.94 78.98 0.0M
2025-02-05 77.90 78.09 77.65 78.09 0.0M
2025-02-04 78.44 78.59 78.09 78.58 0.0M
2025-02-03 78.74 78.93 78.26 78.66 0.0M
2025-01-31 79.58 79.90 79.55 79.64 0.0M
2025-01-30 79.06 79.25 78.52 78.65 0.0M
2025-01-29 79.34 79.47 79.01 79.01 0.0M
2025-01-28 78.53 78.88 78.30 78.70 0.0M
2025-01-27 78.09 78.09 76.82 77.42 0.0M
2025-01-24 79.43 79.50 79.04 79.11 0.0M
2025-01-23 79.52 79.77 79.31 79.65 0.0M
2025-01-22 79.20 79.58 78.94 79.58 0.0M
2025-01-21 79.00 79.29 78.78 78.78 0.0M
2025-01-20 79.40 79.47 78.79 78.97 0.0M
2025-01-17 78.91 79.71 78.88 79.59 0.0M
2025-01-16 79.45 79.45 78.76 78.76 0.0M
2025-01-15 77.46 78.81 77.46 78.81 0.0M
2025-01-14 78.22 78.29 77.45 77.45 0.0M
2025-01-13 77.69 77.74 77.28 77.61 0.0M
2025-01-10 78.43 78.47 77.72 77.72 0.0M
2025-01-09 78.36 78.54 78.11 78.49 0.0M
2025-01-08 78.38 78.61 78.30 78.42 0.0M
2025-01-07 78.41 78.92 78.40 78.40 0.0M
2025-01-06 78.79 79.23 78.53 79.21 0.0M
2025-01-03 78.22 78.65 78.03 78.65 0.0M
2025-01-02 78.14 78.71 78.12 78.65 0.0M