Invesco S

PSCE
🏛️ アメリカ →
44.18
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 7.04 7.09 6.93 6.99 0.2M
2021-12-30 7.26 7.27 7.05 7.06 0.2M
2021-12-29 7.27 7.32 7.17 7.23 0.2M
2021-12-28 7.37 7.43 7.22 7.25 0.1M
2021-12-27 7.06 7.34 6.94 7.33 0.1M
2021-12-23 7.09 7.18 7.05 7.06 0.2M
2021-12-22 7.05 7.16 6.95 7.09 0.2M
2021-12-21 6.78 7.06 6.78 7.05 0.5M
2021-12-20 6.65 6.68 6.46 6.67 0.1M
2021-12-17 6.80 6.95 6.68 6.86 0.2M
2021-12-16 7.17 7.27 6.87 6.90 0.2M
2021-12-15 6.95 7.10 6.70 7.04 0.2M
2021-12-14 7.03 7.22 6.95 6.96 0.3M
2021-12-13 7.42 7.42 7.14 7.15 0.1M
2021-12-10 7.55 7.57 7.30 7.55 0.1M
2021-12-09 7.45 7.48 7.38 7.43 0.1M
2021-12-08 7.51 7.62 7.47 7.54 0.4M
2021-12-07 7.35 7.55 7.35 7.46 0.2M
2021-12-06 6.99 7.27 6.82 7.19 0.2M
2021-12-03 7.04 7.15 6.79 6.89 0.3M
2021-12-02 6.66 6.99 6.54 6.95 0.7M
2021-12-01 7.29 7.29 6.71 6.71 0.8M
2021-11-30 7.15 7.22 6.90 7.07 0.7M
2021-11-29 7.53 7.60 7.23 7.33 0.4M
2021-11-26 7.22 7.26 7.00 7.25 1.1M
2021-11-24 7.62 7.79 7.62 7.74 0.2M
2021-11-23 7.55 7.77 7.55 7.67 0.3M
2021-11-22 7.31 7.62 7.31 7.43 0.3M
2021-11-19 7.49 7.53 7.28 7.31 0.6M
2021-11-18 7.87 7.99 7.63 7.76 0.5M
2021-11-17 8.17 8.20 7.84 7.88 0.5M
2021-11-16 8.27 8.30 8.13 8.23 0.2M
2021-11-15 8.22 8.34 8.05 8.26 0.3M
2021-11-12 8.28 8.34 8.18 8.23 0.1M
2021-11-11 8.24 8.44 8.24 8.35 0.1M
2021-11-10 8.56 8.56 8.11 8.19 0.7M
2021-11-09 8.64 8.64 8.39 8.61 0.2M
2021-11-08 8.55 8.74 8.55 8.64 0.5M
2021-11-05 8.29 8.52 8.24 8.49 0.3M
2021-11-04 8.39 8.50 8.09 8.18 0.3M
2021-11-03 8.08 8.37 8.06 8.22 0.2M
2021-11-02 8.36 8.38 8.19 8.24 0.2M
2021-11-01 8.22 8.44 8.22 8.35 0.2M
2021-10-29 8.23 8.27 8.00 8.12 0.4M
2021-10-28 8.17 8.27 8.10 8.23 0.3M
2021-10-27 8.47 8.59 8.14 8.18 0.6M
2021-10-26 8.63 8.68 8.52 8.59 0.3M
2021-10-25 8.46 8.69 8.46 8.60 0.3M
2021-10-22 8.26 8.34 8.12 8.34 0.2M
2021-10-21 8.36 8.38 8.10 8.19 0.3M
2021-10-20 8.17 8.38 8.08 8.38 0.4M
2021-10-19 8.27 8.30 8.09 8.25 0.3M
2021-10-18 8.28 8.49 8.16 8.24 0.4M
2021-10-15 8.35 8.42 8.18 8.18 0.3M
2021-10-14 8.23 8.30 8.13 8.20 0.3M
2021-10-13 8.05 8.12 7.82 8.09 0.3M
2021-10-12 8.12 8.23 8.01 8.10 0.2M
2021-10-11 8.33 8.45 8.15 8.15 0.3M
2021-10-08 8.13 8.30 8.11 8.16 0.6M
2021-10-07 7.75 8.09 7.74 8.03 0.4M
2021-10-06 7.94 7.95 7.59 7.74 0.4M
2021-10-05 8.20 8.29 7.91 8.12 0.7M
2021-10-04 7.98 8.13 7.91 8.06 0.4M
2021-10-01 7.63 7.87 7.59 7.81 0.8M
2021-09-30 7.61 7.70 7.43 7.62 0.3M
2021-09-29 7.61 7.64 7.42 7.61 0.2M
2021-09-28 7.84 7.89 7.61 7.62 0.6M
2021-09-27 7.30 7.77 7.30 7.72 0.6M
2021-09-24 7.09 7.23 7.06 7.16 0.2M
2021-09-23 6.89 7.17 6.84 7.14 0.2M
2021-09-22 6.77 6.95 6.77 6.83 0.1M
2021-09-21 6.80 6.80 6.49 6.66 0.2M
2021-09-20 6.63 6.75 6.53 6.68 0.5M
2021-09-17 6.97 7.07 6.86 6.90 0.1M
2021-09-16 7.08 7.08 6.90 7.01 0.1M
2021-09-15 6.90 7.16 6.90 7.11 0.4M
2021-09-14 7.03 7.06 6.71 6.76 0.2M
2021-09-13 6.78 7.00 6.78 6.96 0.6M
2021-09-10 6.75 6.83 6.65 6.67 0.1M
2021-09-09 6.58 6.78 6.51 6.68 0.2M
2021-09-08 6.79 6.88 6.60 6.61 0.5M
2021-09-07 6.67 6.85 6.65 6.72 0.2M
2021-09-03 6.77 6.78 6.64 6.70 0.2M
2021-09-02 6.63 6.87 6.63 6.73 0.3M
2021-09-01 6.48 6.57 6.42 6.54 0.2M
2021-08-31 6.41 6.58 6.38 6.51 0.1M
2021-08-30 6.69 6.72 6.45 6.46 0.3M
2021-08-27 6.26 6.69 6.26 6.63 0.8M
2021-08-26 6.25 6.30 6.14 6.18 0.3M
2021-08-25 6.19 6.38 6.13 6.29 0.1M
2021-08-24 6.10 6.22 6.07 6.18 0.2M
2021-08-23 5.88 6.04 5.88 5.99 2.3M
2021-08-20 5.64 5.70 5.58 5.70 0.2M
2021-08-19 5.75 5.84 5.60 5.70 0.9M
2021-08-18 6.07 6.20 5.90 5.91 0.2M
2021-08-17 6.08 6.22 6.00 6.06 0.3M
2021-08-16 6.26 6.26 6.08 6.15 0.4M
2021-08-13 6.59 6.59 6.33 6.33 0.3M
2021-08-12 6.61 6.68 6.48 6.57 0.4M
2021-08-11 6.58 6.65 6.46 6.65 0.2M
2021-08-10 6.47 6.68 6.44 6.64 0.2M
2021-08-09 6.46 6.50 6.32 6.41 0.3M
2021-08-06 6.54 6.65 6.48 6.56 0.1M
2021-08-05 6.37 6.60 6.36 6.45 0.2M
2021-08-04 6.65 6.66 6.32 6.33 0.4M
2021-08-03 6.61 6.79 6.45 6.75 0.6M
2021-08-02 6.78 7.06 6.59 6.63 1.2M
2021-07-30 6.83 6.83 6.68 6.76 0.3M
2021-07-29 6.98 7.00 6.76 6.88 1.3M
2021-07-28 6.77 6.95 6.66 6.87 0.9M
2021-07-27 6.92 6.92 6.63 6.71 0.2M
2021-07-26 6.76 7.06 6.70 7.00 0.5M
2021-07-23 6.84 6.92 6.61 6.71 0.8M
2021-07-22 7.01 7.01 6.73 6.84 0.4M
2021-07-21 6.78 7.09 6.77 7.00 0.5M
2021-07-20 6.49 6.73 6.43 6.65 0.4M
2021-07-19 6.49 6.67 6.37 6.47 1.0M
2021-07-16 7.16 7.20 6.78 6.80 1.4M
2021-07-15 7.17 7.31 7.05 7.08 1.4M
2021-07-14 7.67 7.80 7.25 7.27 0.8M
2021-07-13 7.73 7.78 7.59 7.63 0.2M
2021-07-12 7.74 7.81 7.58 7.75 0.5M
2021-07-09 7.68 7.83 7.59 7.81 0.7M
2021-07-08 7.30 7.65 7.24 7.55 0.8M
2021-07-07 7.68 7.81 7.37 7.50 1.4M
2021-07-06 8.07 8.08 7.60 7.70 1.7M
2021-07-02 8.23 8.23 8.04 8.05 0.8M
2021-07-01 8.23 8.35 8.16 8.24 1.3M
2021-06-30 7.97 8.10 7.91 8.03 0.5M
2021-06-29 7.96 8.09 7.86 7.88 0.6M
2021-06-28 8.33 8.33 7.81 7.88 1.6M
2021-06-25 8.42 8.43 8.31 8.32 0.7M
2021-06-24 8.17 8.36 8.11 8.34 1.5M
2021-06-23 8.17 8.37 8.15 8.16 1.2M
2021-06-22 8.01 8.05 7.82 8.03 0.4M
2021-06-21 7.66 8.00 7.63 7.99 0.8M
2021-06-18 7.52 7.77 7.44 7.60 0.9M
2021-06-17 8.18 8.26 7.52 7.73 2.8M
2021-06-16 8.20 8.33 8.05 8.20 0.7M
2021-06-15 8.08 8.25 8.00 8.23 0.8M
2021-06-14 8.21 8.33 7.97 8.01 1.4M
2021-06-11 8.09 8.16 8.03 8.14 0.4M
2021-06-10 8.13 8.19 7.84 8.02 0.6M
2021-06-09 8.16 8.20 8.03 8.06 1.1M
2021-06-08 7.99 8.18 7.83 8.12 1.2M
2021-06-07 8.06 8.12 7.98 7.99 0.8M
2021-06-04 8.07 8.11 7.85 8.03 0.9M
2021-06-03 7.95 8.10 7.83 8.00 0.7M
2021-06-02 7.69 8.06 7.55 8.01 1.4M
2021-06-01 7.38 7.66 7.36 7.63 2.5M
2021-05-28 7.26 7.26 7.10 7.14 0.3M
2021-05-27 7.13 7.23 7.12 7.20 0.4M
2021-05-26 6.83 7.09 6.81 7.08 0.3M
2021-05-25 7.06 7.11 6.82 6.83 1.3M
2021-05-24 7.06 7.08 6.91 7.05 0.2M
2021-05-21 6.98 7.10 6.96 6.98 0.5M
2021-05-20 6.94 6.94 6.74 6.88 0.4M
2021-05-19 6.94 7.01 6.75 6.97 0.4M
2021-05-18 7.26 7.30 7.10 7.13 0.7M
2021-05-17 6.96 7.24 6.88 7.24 0.6M
2021-05-14 6.72 6.99 6.72 6.96 0.6M
2021-05-13 6.64 6.84 6.41 6.58 0.3M
2021-05-12 6.88 7.08 6.71 6.76 0.6M
2021-05-11 6.61 6.85 6.44 6.79 0.3M
2021-05-10 7.07 7.17 6.76 6.77 0.6M
2021-05-07 6.65 6.96 6.52 6.96 0.9M
2021-05-06 6.72 6.72 6.45 6.70 0.9M
2021-05-05 6.49 6.71 6.40 6.71 0.8M
2021-05-04 6.37 6.43 6.21 6.41 0.6M
2021-05-03 6.19 6.35 6.19 6.33 0.3M
2021-04-30 6.25 6.34 6.09 6.12 0.7M
2021-04-29 6.46 6.56 6.25 6.35 0.5M
2021-04-28 6.08 6.38 6.07 6.34 1.0M
2021-04-27 6.06 6.11 5.90 6.05 1.5M
2021-04-26 5.79 6.04 5.79 6.00 1.1M
2021-04-23 5.77 5.90 5.72 5.83 0.2M
2021-04-22 5.85 5.88 5.69 5.78 0.2M
2021-04-21 5.65 5.83 5.57 5.81 0.6M
2021-04-20 6.03 6.05 5.65 5.74 0.7M
2021-04-19 6.08 6.19 5.99 6.08 0.6M
2021-04-16 6.23 6.25 6.04 6.08 0.7M
2021-04-15 6.33 6.33 6.07 6.17 0.5M
2021-04-14 5.96 6.43 5.96 6.30 1.2M
2021-04-13 5.93 5.96 5.84 5.95 0.4M
2021-04-12 6.10 6.21 5.92 5.94 0.5M
2021-04-09 6.22 6.25 6.05 6.05 0.8M
2021-04-08 6.34 6.35 6.09 6.23 0.8M
2021-04-07 6.39 6.42 6.25 6.33 0.6M
2021-04-06 6.41 6.62 6.31 6.39 1.4M
2021-04-05 6.71 6.71 6.28 6.35 1.0M
2021-04-01 6.42 6.70 6.39 6.70 2.5M
2021-03-31 6.27 6.39 6.20 6.31 0.5M
2021-03-30 6.15 6.32 6.07 6.27 0.5M
2021-03-29 6.45 6.47 6.19 6.24 0.2M
2021-03-26 6.39 6.50 6.34 6.47 0.6M
2021-03-25 5.90 6.25 5.80 6.25 0.8M
2021-03-24 6.16 6.34 6.09 6.14 0.7M
2021-03-23 6.24 6.27 5.97 6.04 3.1M
2021-03-22 6.57 6.62 6.33 6.43 2.3M
2021-03-19 6.31 6.67 6.28 6.63 1.2M
2021-03-18 6.88 6.88 6.28 6.33 4.1M
2021-03-17 6.81 6.99 6.75 6.91 1.2M
2021-03-16 7.16 7.16 6.88 6.96 1.0M
2021-03-15 7.33 7.33 7.12 7.26 1.9M
2021-03-12 7.41 7.45 7.25 7.32 0.8M
2021-03-11 7.40 7.49 7.27 7.47 2.6M
2021-03-10 6.95 7.33 6.95 7.32 1.4M
2021-03-09 7.14 7.20 6.92 6.96 0.9M
2021-03-08 7.28 7.41 6.96 7.14 2.9M
2021-03-05 7.00 7.15 6.65 7.15 2.9M
2021-03-04 6.64 6.87 6.48 6.71 1.1M
2021-03-03 6.59 6.74 6.53 6.56 0.7M
2021-03-02 6.69 6.74 6.46 6.49 0.7M
2021-03-01 6.59 6.74 6.47 6.68 3.0M
2021-02-26 6.29 6.45 6.06 6.35 1.5M
2021-02-25 6.69 6.80 6.40 6.47 1.5M
2021-02-24 6.31 6.60 6.28 6.60 0.8M
2021-02-23 6.30 6.30 5.81 6.23 0.8M
2021-02-22 6.12 6.51 6.11 6.36 1.4M
2021-02-19 6.03 6.15 6.00 6.08 0.8M
2021-02-18 6.23 6.29 5.93 5.96 0.4M
2021-02-17 6.36 6.36 6.13 6.36 0.6M
2021-02-16 6.41 6.76 6.18 6.30 1.2M
2021-02-12 5.93 6.10 5.81 6.09 1.1M
2021-02-11 6.10 6.13 5.80 5.94 0.4M
2021-02-10 6.01 6.14 5.86 6.12 0.6M
2021-02-09 6.04 6.09 5.86 5.95 0.9M
2021-02-08 5.83 6.06 5.79 6.02 0.8M
2021-02-05 5.65 5.73 5.57 5.69 0.2M
2021-02-04 5.65 5.67 5.43 5.57 0.1M
2021-02-03 5.44 5.62 5.38 5.62 0.2M
2021-02-02 5.40 5.50 5.34 5.36 0.2M
2021-02-01 5.15 5.36 5.07 5.28 0.3M
2021-01-29 5.20 5.35 5.07 5.07 0.2M
2021-01-28 5.30 5.38 5.12 5.25 0.1M
2021-01-27 5.05 5.45 4.99 5.20 0.1M
2021-01-26 5.41 5.42 5.20 5.20 0.1M
2021-01-25 5.34 5.41 5.20 5.34 0.2M
2021-01-22 5.09 5.37 5.06 5.37 0.0M
2021-01-21 5.38 5.41 5.12 5.23 0.2M
2021-01-20 5.45 5.51 5.31 5.42 0.3M
2021-01-19 5.56 5.56 5.34 5.45 0.1M
2021-01-15 5.50 5.52 5.25 5.39 0.2M
2021-01-14 5.42 5.62 5.42 5.55 0.2M
2021-01-13 5.50 5.52 5.29 5.37 0.4M
2021-01-12 5.25 5.48 5.24 5.46 0.2M
2021-01-11 5.02 5.15 4.90 5.14 0.2M
2021-01-08 5.24 5.24 5.02 5.09 0.2M
2021-01-07 5.14 5.25 5.10 5.16 0.2M
2021-01-06 4.98 5.18 4.89 5.07 0.2M
2021-01-05 4.53 4.98 4.53 4.86 0.3M
2021-01-04 4.46 4.55 4.40 4.48 0.1M