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
2022-12-30 10.07 10.21 10.06 10.18 0.1M
2022-12-29 9.74 10.16 9.74 10.16 0.1M
2022-12-28 10.20 10.20 9.71 9.76 0.2M
2022-12-27 10.24 10.24 10.07 10.24 0.1M
2022-12-23 9.87 10.15 9.79 10.15 0.1M
2022-12-22 10.07 10.07 9.50 9.73 0.1M
2022-12-21 10.10 10.12 9.91 10.03 0.3M
2022-12-20 9.60 9.92 9.60 9.87 0.1M
2022-12-19 9.72 9.84 9.55 9.61 0.1M
2022-12-16 9.64 9.71 9.52 9.71 0.1M
2022-12-15 9.84 9.95 9.71 9.90 0.1M
2022-12-14 10.09 10.14 9.89 9.97 0.1M
2022-12-13 10.06 10.19 9.93 10.01 0.3M
2022-12-12 9.41 9.84 9.41 9.78 0.3M
2022-12-09 9.62 9.66 9.35 9.37 0.3M
2022-12-08 9.99 10.10 9.58 9.62 0.2M
2022-12-07 10.01 10.13 9.70 9.74 0.1M
2022-12-06 10.11 10.26 9.92 10.01 0.2M
2022-12-05 10.96 11.00 10.14 10.18 0.2M
2022-12-02 10.62 10.88 10.61 10.82 0.0M
2022-12-01 11.00 11.01 10.68 10.68 0.7M
2022-11-30 10.88 10.94 10.60 10.90 0.2M
2022-11-29 10.74 10.85 10.61 10.70 0.1M
2022-11-28 10.60 10.77 10.51 10.55 0.2M
2022-11-25 11.07 11.12 10.96 10.97 0.0M
2022-11-23 11.01 11.10 10.88 11.04 0.1M
2022-11-22 11.01 11.26 11.01 11.26 0.1M
2022-11-21 10.88 10.88 10.36 10.84 0.2M
2022-11-18 10.95 11.15 10.73 11.13 0.2M
2022-11-17 10.94 11.20 10.94 11.18 0.1M
2022-11-16 11.41 11.41 11.21 11.21 0.1M
2022-11-15 11.37 11.57 11.21 11.51 0.1M
2022-11-14 11.33 11.61 11.21 11.23 0.1M
2022-11-11 11.38 11.65 11.35 11.44 0.3M
2022-11-10 11.00 11.14 10.85 11.12 0.1M
2022-11-09 11.28 11.28 10.64 10.69 0.3M
2022-11-08 11.51 11.52 11.26 11.49 0.3M
2022-11-07 11.23 11.51 11.22 11.51 0.3M
2022-11-04 11.33 11.50 10.98 11.14 0.2M
2022-11-03 10.56 11.05 10.55 11.00 0.2M
2022-11-02 11.04 11.17 10.67 10.70 0.2M
2022-11-01 11.16 11.16 10.91 11.01 0.2M
2022-10-31 10.60 11.01 10.54 10.91 0.2M
2022-10-28 10.87 10.95 10.46 10.75 0.2M
2022-10-27 10.97 11.20 10.75 10.77 0.2M
2022-10-26 10.39 10.92 10.39 10.75 0.5M
2022-10-25 10.25 10.36 10.12 10.24 0.2M
2022-10-24 10.27 10.29 10.10 10.27 0.3M
2022-10-21 10.02 10.27 9.90 10.22 0.4M
2022-10-20 10.08 10.21 9.88 9.97 0.3M
2022-10-19 9.73 9.95 9.64 9.92 0.4M
2022-10-18 9.70 9.87 9.51 9.72 0.2M
2022-10-17 9.54 9.77 9.47 9.60 0.1M
2022-10-14 9.82 9.91 9.41 9.43 0.2M
2022-10-13 9.35 9.95 9.35 9.92 0.2M
2022-10-12 9.35 9.61 9.24 9.53 0.1M
2022-10-11 9.37 9.65 9.27 9.47 0.1M
2022-10-10 9.86 9.95 9.56 9.59 0.1M
2022-10-07 10.00 10.09 9.76 9.84 0.1M
2022-10-06 9.77 10.04 9.72 9.99 0.1M
2022-10-05 9.54 9.91 9.41 9.86 0.2M
2022-10-04 9.41 9.58 9.33 9.57 0.1M
2022-10-03 8.89 9.18 8.89 9.14 0.2M
2022-09-30 8.48 8.68 8.39 8.52 0.1M
2022-09-29 8.56 8.56 8.28 8.54 0.1M
2022-09-28 8.20 8.67 8.16 8.65 0.1M
2022-09-27 8.06 8.28 8.00 8.10 0.1M
2022-09-26 7.98 8.16 7.83 7.87 0.2M
2022-09-23 8.46 8.46 7.94 8.01 0.5M
2022-09-22 9.11 9.20 8.85 8.86 0.1M
2022-09-21 9.36 9.36 8.96 8.97 0.1M
2022-09-20 9.26 9.26 9.01 9.16 0.1M
2022-09-19 8.97 9.36 8.94 9.33 0.1M
2022-09-16 9.55 9.55 9.16 9.34 0.1M
2022-09-15 9.82 9.84 9.59 9.63 0.1M
2022-09-14 9.78 10.13 9.78 10.01 0.1M
2022-09-13 9.81 9.96 9.60 9.64 0.1M
2022-09-12 10.10 10.12 9.89 10.02 0.2M
2022-09-09 9.77 9.96 9.77 9.94 0.1M
2022-09-08 9.49 9.58 9.40 9.50 0.1M
2022-09-07 9.41 9.55 9.20 9.47 0.4M
2022-09-06 9.98 9.98 9.57 9.62 0.1M
2022-09-02 9.78 9.96 9.68 9.84 0.1M
2022-09-01 9.71 9.71 9.39 9.48 0.3M
2022-08-31 9.65 10.03 9.54 9.89 0.1M
2022-08-30 10.34 10.34 9.74 9.82 0.2M
2022-08-29 10.23 10.59 10.21 10.49 0.2M
2022-08-26 10.55 10.62 10.27 10.32 0.4M
2022-08-25 10.54 10.60 10.42 10.58 0.2M
2022-08-24 10.27 10.47 10.23 10.45 0.3M
2022-08-23 10.11 10.48 10.11 10.26 0.2M
2022-08-22 9.79 9.95 9.57 9.91 0.2M
2022-08-19 10.00 10.05 9.87 9.89 0.1M
2022-08-18 9.79 10.15 9.79 10.14 0.2M
2022-08-17 9.47 9.72 9.47 9.67 0.1M
2022-08-16 9.75 9.81 9.41 9.53 0.2M
2022-08-15 9.55 9.64 9.25 9.63 0.2M
2022-08-12 9.81 9.99 9.70 9.98 0.4M
2022-08-11 9.63 9.91 9.63 9.85 0.2M
2022-08-10 9.36 9.45 9.07 9.42 0.1M
2022-08-09 9.25 9.46 9.18 9.28 0.1M
2022-08-08 9.12 9.24 9.03 9.11 0.2M
2022-08-05 8.72 9.31 8.72 9.12 0.1M
2022-08-04 9.32 9.32 8.86 8.86 0.3M
2022-08-03 9.85 9.85 9.31 9.37 0.3M
2022-08-02 9.69 9.90 9.63 9.74 0.2M
2022-08-01 9.71 9.77 9.47 9.69 0.3M
2022-07-29 9.73 10.12 9.73 9.94 0.2M
2022-07-28 9.62 9.67 9.25 9.52 0.1M
2022-07-27 9.04 9.54 9.03 9.51 0.1M
2022-07-26 9.15 9.18 8.86 8.94 0.1M
2022-07-25 8.57 9.00 8.53 9.00 0.2M
2022-07-22 8.57 8.74 8.40 8.44 0.1M
2022-07-21 8.70 8.70 8.32 8.57 0.7M
2022-07-20 8.75 9.02 8.64 9.01 0.3M
2022-07-19 8.52 8.85 8.52 8.83 0.1M
2022-07-18 8.38 8.62 8.38 8.50 0.2M
2022-07-15 8.18 8.18 7.94 8.13 0.3M
2022-07-14 7.83 7.97 7.63 7.96 0.7M
2022-07-13 8.00 8.26 8.00 8.10 0.1M
2022-07-12 8.07 8.18 7.92 8.10 0.6M
2022-07-11 8.35 8.43 8.19 8.35 0.2M
2022-07-08 8.58 8.60 8.32 8.51 0.2M
2022-07-07 8.19 8.54 8.19 8.46 0.3M
2022-07-06 8.00 8.15 7.62 7.93 0.7M
2022-07-05 8.51 8.54 7.91 8.10 0.6M
2022-07-01 8.81 8.83 8.40 8.75 1.0M
2022-06-30 8.85 8.99 8.60 8.70 0.5M
2022-06-29 9.67 9.68 9.02 9.07 0.3M
2022-06-28 9.61 9.68 9.34 9.53 0.3M
2022-06-27 9.05 9.41 8.92 9.33 0.3M
2022-06-24 8.75 9.07 8.61 8.90 0.4M
2022-06-23 9.05 9.06 8.38 8.58 1.2M
2022-06-22 9.06 9.30 8.93 9.02 0.6M
2022-06-21 9.42 9.77 9.41 9.58 0.3M
2022-06-17 9.84 9.88 9.06 9.18 0.6M
2022-06-16 10.25 10.30 9.77 9.86 0.6M
2022-06-15 10.75 10.81 10.30 10.54 1.2M
2022-06-14 11.21 11.22 10.44 10.65 0.7M
2022-06-13 11.23 11.24 10.64 10.91 0.6M
2022-06-10 11.76 11.93 11.38 11.65 0.9M
2022-06-09 12.16 12.20 11.85 11.95 0.4M
2022-06-08 12.53 12.55 12.10 12.22 0.5M
2022-06-07 12.01 12.45 11.94 12.44 0.4M
2022-06-06 11.92 12.12 11.81 12.05 0.6M
2022-06-03 11.60 11.82 11.53 11.78 0.4M
2022-06-02 11.66 11.77 11.51 11.61 0.6M
2022-06-01 11.46 11.85 11.39 11.74 0.6M
2022-05-31 11.70 11.86 11.17 11.33 0.8M
2022-05-27 11.05 11.49 10.99 11.49 0.3M
2022-05-26 10.85 11.18 10.85 11.09 0.4M
2022-05-25 10.33 10.77 10.31 10.76 0.2M
2022-05-24 10.26 10.37 10.05 10.29 0.2M
2022-05-23 9.93 10.35 9.89 10.34 0.3M
2022-05-20 9.94 9.98 9.64 9.85 0.3M
2022-05-19 9.60 9.99 9.56 9.82 0.3M
2022-05-18 10.12 10.17 9.64 9.81 0.3M
2022-05-17 9.96 10.14 9.88 10.09 0.3M
2022-05-16 9.54 9.88 9.54 9.76 0.3M
2022-05-13 9.29 9.60 9.29 9.50 0.2M
2022-05-12 9.18 9.30 8.93 9.14 0.3M
2022-05-11 9.44 9.76 9.22 9.24 0.4M
2022-05-10 9.31 9.57 8.92 9.24 0.3M
2022-05-09 9.90 9.90 9.14 9.18 0.6M
2022-05-06 10.24 10.29 9.96 10.17 0.2M
2022-05-05 10.57 10.57 9.84 10.12 0.3M
2022-05-04 10.28 10.52 10.05 10.49 0.3M
2022-05-03 9.72 10.14 9.72 10.07 0.2M
2022-05-02 9.65 9.80 9.41 9.69 1.0M
2022-04-29 10.09 10.20 9.71 9.79 0.3M
2022-04-28 9.85 10.14 9.47 10.04 0.2M
2022-04-27 9.63 9.86 9.50 9.73 0.3M
2022-04-26 9.87 9.99 9.63 9.64 0.4M
2022-04-25 9.70 9.85 9.33 9.78 0.9M
2022-04-22 10.42 10.62 10.00 10.07 0.8M
2022-04-21 11.14 11.17 10.43 10.53 0.4M
2022-04-20 11.00 11.06 10.76 11.00 0.2M
2022-04-19 11.03 11.08 10.79 10.92 0.2M
2022-04-18 11.07 11.23 10.90 11.12 0.7M
2022-04-14 10.82 11.00 10.75 10.92 0.3M
2022-04-13 10.70 10.92 10.55 10.84 0.4M
2022-04-12 10.48 10.79 10.47 10.54 0.3M
2022-04-11 10.36 10.36 10.08 10.25 0.3M
2022-04-08 10.29 10.51 10.29 10.43 0.3M
2022-04-07 10.21 10.35 9.89 10.21 0.2M
2022-04-06 10.22 10.40 10.03 10.13 0.9M
2022-04-05 10.48 10.67 10.10 10.11 0.7M
2022-04-04 10.52 10.61 10.22 10.39 0.7M
2022-04-01 10.07 10.36 10.02 10.35 0.4M
2022-03-31 10.03 10.30 9.99 10.02 1.1M
2022-03-30 10.17 10.40 10.06 10.11 0.4M
2022-03-29 9.78 10.09 9.61 10.07 0.3M
2022-03-28 10.06 10.07 9.86 10.05 0.4M
2022-03-25 9.67 10.30 9.67 10.29 0.3M
2022-03-24 9.67 9.80 9.61 9.73 0.2M
2022-03-23 9.62 9.73 9.55 9.64 0.4M
2022-03-22 9.55 9.61 9.29 9.46 0.4M
2022-03-21 9.56 9.70 9.46 9.57 0.3M
2022-03-18 9.37 9.40 9.24 9.33 0.3M
2022-03-17 9.19 9.52 9.19 9.42 1.1M
2022-03-16 9.08 9.17 8.85 9.02 0.5M
2022-03-15 8.94 9.18 8.82 9.05 0.8M
2022-03-14 9.55 9.55 9.03 9.26 0.6M
2022-03-11 9.85 10.01 9.68 9.71 0.3M
2022-03-10 9.78 9.99 9.70 9.95 0.4M
2022-03-09 9.54 9.83 9.26 9.68 2.5M
2022-03-08 9.88 10.32 9.56 9.82 1.3M
2022-03-07 9.50 9.95 9.44 9.65 1.3M
2022-03-04 9.11 9.37 9.10 9.36 0.5M
2022-03-03 9.08 9.11 8.88 9.08 0.4M
2022-03-02 9.06 9.22 9.02 9.13 0.8M
2022-03-01 8.88 9.05 8.70 8.88 1.1M
2022-02-28 8.38 8.75 8.38 8.75 0.9M
2022-02-25 8.23 8.31 8.07 8.27 0.3M
2022-02-24 8.19 8.30 7.96 8.27 0.7M
2022-02-23 7.96 8.21 7.96 8.05 0.3M
2022-02-22 8.13 8.18 7.70 7.81 1.1M
2022-02-18 7.97 8.10 7.85 7.95 0.5M
2022-02-17 8.08 8.25 7.97 8.07 0.2M
2022-02-16 8.20 8.35 8.04 8.10 1.6M
2022-02-15 7.93 8.13 7.83 8.08 0.3M
2022-02-14 8.25 8.25 7.99 8.11 0.3M
2022-02-11 8.04 8.29 7.98 8.27 1.7M
2022-02-10 7.80 8.28 7.80 8.02 0.3M
2022-02-09 7.70 7.93 7.70 7.91 0.2M
2022-02-08 7.95 7.96 7.63 7.70 2.4M
2022-02-07 8.03 8.07 7.89 7.95 0.2M
2022-02-04 7.99 8.27 7.98 8.11 0.3M
2022-02-03 7.92 8.04 7.83 7.94 0.2M
2022-02-02 8.14 8.15 7.86 8.07 0.2M
2022-02-01 7.65 8.11 7.63 8.07 0.5M
2022-01-31 7.66 7.79 7.49 7.70 0.2M
2022-01-28 7.60 7.74 7.41 7.68 0.3M
2022-01-27 7.78 7.92 7.39 7.55 0.4M
2022-01-26 7.92 8.03 7.51 7.64 0.5M
2022-01-25 7.38 7.84 7.21 7.74 1.0M
2022-01-24 7.05 7.51 6.87 7.48 1.4M
2022-01-21 7.46 7.54 7.22 7.25 0.6M
2022-01-20 7.80 7.99 7.56 7.58 0.4M
2022-01-19 8.06 8.09 7.76 7.87 0.7M
2022-01-18 8.36 8.41 7.95 8.00 1.2M
2022-01-14 7.94 8.24 7.94 8.24 0.3M
2022-01-13 8.06 8.17 7.90 7.95 0.3M
2022-01-12 8.10 8.15 7.95 8.08 0.5M
2022-01-11 7.75 8.05 7.61 8.00 0.6M
2022-01-10 7.61 7.69 7.46 7.66 0.4M
2022-01-07 7.77 7.77 7.61 7.66 0.2M
2022-01-06 7.64 7.83 7.56 7.71 0.4M
2022-01-05 7.87 7.93 7.48 7.48 0.6M
2022-01-04 7.48 7.80 7.48 7.76 0.4M
2022-01-03 7.00 7.40 7.00 7.40 0.4M