Invesco S

XSHD
🏛️ アメリカ →
13.44
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 17.29 17.32 17.28 17.28 0.0M
2022-12-29 17.27 17.44 17.27 17.41 0.0M
2022-12-28 17.41 17.41 17.08 17.08 0.0M
2022-12-27 17.48 17.54 17.45 17.53 0.0M
2022-12-23 17.41 17.53 17.41 17.53 0.0M
2022-12-22 17.31 17.37 17.11 17.37 0.0M
2022-12-21 17.39 17.64 17.39 17.52 0.0M
2022-12-20 17.39 17.39 17.31 17.31 0.0M
2022-12-19 17.50 17.50 17.39 17.39 0.0M
2022-12-16 17.59 17.59 17.44 17.53 0.0M
2022-12-15 17.94 17.94 17.81 17.81 0.0M
2022-12-14 18.30 18.34 18.13 18.14 0.0M
2022-12-13 18.59 18.74 18.19 18.19 0.0M
2022-12-12 18.01 18.12 17.99 18.10 0.0M
2022-12-09 18.13 18.19 18.03 18.03 0.0M
2022-12-08 18.23 18.25 18.14 18.15 0.0M
2022-12-07 18.08 18.18 18.02 18.07 0.0M
2022-12-06 18.33 18.33 18.13 18.14 0.0M
2022-12-05 18.61 18.61 18.33 18.37 0.0M
2022-12-02 18.49 18.67 18.49 18.64 0.0M
2022-12-01 18.66 18.89 18.61 18.63 0.0M
2022-11-30 18.16 18.58 18.16 18.58 0.0M
2022-11-29 18.23 18.33 18.22 18.30 0.0M
2022-11-28 18.38 18.38 18.17 18.18 0.0M
2022-11-25 18.38 18.47 18.38 18.46 0.0M
2022-11-23 18.35 18.35 18.31 18.34 0.0M
2022-11-22 18.30 18.34 18.21 18.34 0.0M
2022-11-21 18.03 18.14 18.01 18.12 0.0M
2022-11-18 18.23 18.23 18.06 18.13 0.0M
2022-11-17 17.91 17.97 17.80 17.97 0.0M
2022-11-16 18.32 18.32 18.10 18.10 0.0M
2022-11-15 18.54 18.55 18.38 18.40 0.0M
2022-11-14 18.43 18.48 18.26 18.26 0.0M
2022-11-11 18.55 18.65 18.51 18.55 0.0M
2022-11-10 18.41 18.52 18.28 18.52 0.0M
2022-11-09 17.94 17.94 17.66 17.68 0.0M
2022-11-08 18.12 18.23 18.00 18.04 0.0M
2022-11-07 17.93 18.05 17.92 18.05 0.0M
2022-11-04 17.75 17.93 17.72 17.91 0.0M
2022-11-03 17.37 17.63 17.37 17.56 0.0M
2022-11-02 18.01 18.10 17.70 17.70 0.3M
2022-11-01 18.12 18.22 18.11 18.12 0.0M
2022-10-31 18.02 18.14 17.93 18.10 0.0M
2022-10-28 17.75 18.13 17.75 18.11 0.0M
2022-10-27 17.69 17.77 17.62 17.62 0.0M
2022-10-26 17.52 17.59 17.40 17.40 0.0M
2022-10-25 16.79 17.36 16.79 17.33 0.0M
2022-10-24 16.64 16.73 16.52 16.69 0.0M
2022-10-21 16.48 16.66 16.48 16.66 0.0M
2022-10-20 16.63 16.63 16.41 16.41 0.0M
2022-10-19 16.78 16.78 16.54 16.60 0.0M
2022-10-18 16.91 16.91 16.72 16.80 0.0M
2022-10-17 16.69 16.69 16.56 16.60 0.0M
2022-10-14 16.32 16.32 16.19 16.19 0.0M
2022-10-13 15.70 16.55 15.70 16.50 0.0M
2022-10-12 16.26 16.26 15.95 16.10 0.0M
2022-10-11 15.82 16.25 15.73 16.18 0.0M
2022-10-10 15.91 15.91 15.80 15.82 0.0M
2022-10-07 15.97 16.00 15.81 15.86 0.0M
2022-10-06 16.41 16.41 16.22 16.23 0.0M
2022-10-05 16.55 16.56 16.29 16.56 0.0M
2022-10-04 16.56 17.00 16.56 16.96 0.0M
2022-10-03 16.21 16.36 15.91 16.30 0.0M
2022-09-30 16.27 16.29 16.03 16.03 0.0M
2022-09-29 16.66 16.66 15.99 16.05 0.0M
2022-09-28 16.58 16.75 16.58 16.75 0.0M
2022-09-27 16.74 16.75 16.23 16.34 0.0M
2022-09-26 17.09 17.09 16.44 16.51 0.0M
2022-09-23 17.64 17.64 17.11 17.21 0.0M
2022-09-22 18.04 18.04 17.68 17.74 0.0M
2022-09-21 18.44 18.44 18.09 18.09 0.0M
2022-09-20 18.37 18.37 18.16 18.24 0.0M
2022-09-19 18.26 18.51 18.26 18.51 0.0M
2022-09-16 18.35 18.44 18.17 18.44 0.0M
2022-09-15 18.63 18.63 18.37 18.40 0.0M
2022-09-14 18.63 18.66 18.60 18.66 0.0M
2022-09-13 19.05 19.05 18.60 18.65 0.0M
2022-09-12 19.16 19.35 19.16 19.35 0.0M
2022-09-09 19.01 19.11 19.00 19.07 0.0M
2022-09-08 18.62 18.72 18.53 18.72 0.0M
2022-09-07 18.48 18.71 18.48 18.71 0.0M
2022-09-06 18.57 18.57 18.38 18.45 0.0M
2022-09-02 18.75 18.75 18.60 18.65 0.0M
2022-09-01 18.66 18.75 18.65 18.75 0.0M
2022-08-31 19.25 19.25 19.01 19.01 0.0M
2022-08-30 19.25 19.26 19.20 19.21 0.0M
2022-08-29 19.55 19.63 19.55 19.56 0.0M
2022-08-26 20.21 20.21 19.66 19.68 0.0M
2022-08-25 20.01 20.07 20.00 20.07 0.0M
2022-08-24 19.85 19.86 19.74 19.80 0.0M
2022-08-23 19.87 19.89 19.77 19.81 0.0M
2022-08-22 20.00 20.00 19.80 19.80 0.0M
2022-08-19 20.40 20.41 20.37 20.39 0.0M
2022-08-18 20.64 20.65 20.59 20.60 0.0M
2022-08-17 20.59 20.64 20.56 20.60 0.0M
2022-08-16 20.71 20.87 20.71 20.87 0.0M
2022-08-15 20.58 20.76 20.58 20.76 0.0M
2022-08-12 20.62 20.69 20.62 20.69 0.0M
2022-08-11 20.50 20.55 20.44 20.44 0.0M
2022-08-10 20.35 20.36 20.28 20.30 0.0M
2022-08-09 20.09 20.09 19.96 20.04 0.0M
2022-08-08 20.26 20.38 20.19 20.22 0.0M
2022-08-05 20.04 20.05 20.02 20.05 0.0M
2022-08-04 20.31 20.31 20.19 20.20 0.0M
2022-08-03 20.74 20.74 20.51 20.57 0.0M
2022-08-02 20.81 20.81 20.57 20.57 0.0M
2022-08-01 20.63 20.90 20.63 20.90 0.0M
2022-07-29 20.90 20.91 20.82 20.82 0.0M
2022-07-28 20.68 20.79 20.68 20.75 0.0M
2022-07-27 20.25 20.48 20.25 20.48 0.0M
2022-07-26 19.97 20.12 19.97 20.12 0.0M
2022-07-25 20.04 20.06 20.01 20.06 0.0M
2022-07-22 20.05 20.05 19.88 19.91 0.0M
2022-07-21 20.00 20.00 19.75 19.96 0.0M
2022-07-20 20.00 20.11 20.00 20.07 0.0M
2022-07-19 19.95 20.08 19.95 20.08 0.0M
2022-07-18 19.80 19.83 19.62 19.62 0.0M
2022-07-15 19.61 19.86 19.50 19.84 0.0M
2022-07-14 19.38 19.52 19.38 19.52 0.0M
2022-07-13 19.77 19.77 19.75 19.75 0.0M
2022-07-12 19.89 19.94 19.67 19.76 0.0M
2022-07-11 19.78 19.81 19.71 19.72 0.0M
2022-07-08 19.95 19.95 19.86 19.86 0.0M
2022-07-07 20.04 20.05 19.95 19.95 0.0M
2022-07-06 20.20 20.20 19.76 19.89 0.0M
2022-07-05 19.74 20.12 19.74 20.12 0.0M
2022-07-01 20.06 20.27 20.06 20.27 0.0M
2022-06-30 19.79 20.02 19.70 19.89 0.0M
2022-06-29 19.86 19.88 19.77 19.88 0.0M
2022-06-28 20.33 20.43 19.97 19.99 0.0M
2022-06-27 20.11 20.29 20.11 20.17 0.0M
2022-06-24 19.61 20.09 19.61 20.07 0.0M
2022-06-23 19.37 19.53 19.31 19.50 0.0M
2022-06-22 19.07 19.35 19.07 19.26 0.0M
2022-06-21 19.04 19.35 19.04 19.12 0.0M
2022-06-17 18.77 18.88 18.77 18.88 0.0M
2022-06-16 18.90 18.94 18.67 18.67 0.0M
2022-06-15 19.49 19.59 19.36 19.49 0.0M
2022-06-14 19.37 19.40 19.24 19.32 0.0M
2022-06-13 20.49 20.49 19.57 19.57 0.0M
2022-06-10 20.79 20.82 20.68 20.74 0.0M
2022-06-09 21.18 21.22 21.03 21.03 0.0M
2022-06-08 21.32 21.33 21.16 21.20 0.0M
2022-06-07 21.39 21.49 21.35 21.49 0.0M
2022-06-06 21.36 21.40 21.30 21.32 0.0M
2022-06-03 21.43 21.43 21.24 21.27 0.0M
2022-06-02 21.26 21.51 21.26 21.51 0.2M
2022-06-01 21.19 21.40 21.04 21.36 0.0M
2022-05-31 21.37 21.37 21.18 21.35 0.0M
2022-05-27 21.27 21.37 21.27 21.36 0.0M
2022-05-26 21.08 21.26 21.08 21.12 0.0M
2022-05-25 20.75 20.96 20.75 20.94 0.0M
2022-05-24 20.19 20.71 20.19 20.71 0.0M
2022-05-23 20.35 20.64 20.35 20.48 0.0M
2022-05-20 20.40 20.40 20.10 20.36 0.0M
2022-05-19 20.54 20.60 20.44 20.44 0.0M
2022-05-18 20.99 21.08 20.62 20.68 0.0M
2022-05-17 20.89 21.08 20.89 21.05 0.0M
2022-05-16 20.56 20.71 20.54 20.64 0.0M
2022-05-13 20.43 20.52 20.31 20.49 0.0M
2022-05-12 20.05 20.23 19.89 20.20 0.0M
2022-05-11 20.21 20.48 20.03 20.09 0.0M
2022-05-10 20.47 20.47 20.02 20.08 0.0M
2022-05-09 20.39 20.49 20.18 20.23 0.0M
2022-05-06 20.62 20.62 20.39 20.53 0.0M
2022-05-05 20.73 20.73 20.47 20.62 0.0M
2022-05-04 20.60 21.07 20.57 21.07 0.0M
2022-05-03 20.36 20.68 20.36 20.66 0.0M
2022-05-02 20.58 20.60 20.19 20.31 0.0M
2022-04-29 21.04 21.04 20.41 20.41 0.0M
2022-04-28 20.73 21.04 20.73 21.03 0.0M
2022-04-27 20.91 20.92 20.75 20.75 0.0M
2022-04-26 21.19 21.20 20.89 20.89 0.0M
2022-04-25 21.17 21.33 21.11 21.33 0.0M
2022-04-22 21.65 21.65 21.49 21.49 0.0M
2022-04-21 22.13 22.13 21.83 21.88 0.0M
2022-04-20 21.99 22.08 21.99 22.00 0.0M
2022-04-19 21.74 21.74 21.65 21.65 0.0M
2022-04-18 21.83 21.83 21.61 21.65 0.0M
2022-04-14 21.95 21.96 21.91 21.91 0.0M
2022-04-13 21.75 21.94 21.75 21.94 0.0M
2022-04-12 21.81 21.93 21.73 21.73 0.0M
2022-04-11 21.84 21.92 21.66 21.66 0.0M
2022-04-08 21.77 21.92 21.76 21.76 0.0M
2022-04-07 21.70 21.84 21.66 21.82 0.0M
2022-04-06 21.97 22.01 21.91 21.91 0.0M
2022-04-05 22.38 22.50 21.98 22.01 0.0M
2022-04-04 22.38 22.40 22.34 22.39 0.0M
2022-04-01 22.43 22.54 22.28 22.54 0.0M
2022-03-31 22.48 22.48 22.25 22.25 0.0M
2022-03-30 22.67 22.67 22.31 22.35 0.0M
2022-03-29 22.41 22.61 22.41 22.61 0.0M
2022-03-28 22.17 22.19 22.17 22.19 0.0M
2022-03-25 22.01 22.28 22.01 22.28 0.0M
2022-03-24 21.79 22.00 21.79 22.00 0.0M
2022-03-23 22.14 22.14 21.87 21.87 0.0M
2022-03-22 22.18 22.26 22.04 22.04 0.0M
2022-03-21 22.20 22.20 21.93 21.96 0.0M
2022-03-18 22.10 22.14 21.95 22.14 0.0M
2022-03-17 21.96 22.11 21.93 22.10 0.0M
2022-03-16 21.82 21.88 21.70 21.88 0.0M
2022-03-15 21.72 21.72 21.62 21.68 0.0M
2022-03-14 21.75 21.83 21.60 21.67 0.0M
2022-03-11 21.81 21.84 21.75 21.75 0.0M
2022-03-10 21.68 21.85 21.53 21.84 0.0M
2022-03-09 21.84 21.84 21.73 21.73 0.0M
2022-03-08 21.63 21.84 21.62 21.63 0.0M
2022-03-07 21.78 21.78 21.57 21.57 0.0M
2022-03-04 21.64 21.84 21.64 21.84 0.0M
2022-03-03 21.72 21.85 21.64 21.85 0.0M
2022-03-02 21.53 21.76 21.49 21.73 0.0M
2022-03-01 21.30 21.30 21.14 21.21 0.0M
2022-02-28 21.37 21.48 21.26 21.48 0.0M
2022-02-25 21.05 21.46 21.05 21.42 0.0M
2022-02-24 20.47 20.92 20.47 20.92 0.0M
2022-02-23 21.09 21.09 20.62 20.62 0.0M
2022-02-22 21.32 21.32 20.91 21.00 0.0M
2022-02-18 21.43 21.52 21.41 21.42 0.0M
2022-02-17 21.43 21.45 21.40 21.45 0.0M
2022-02-16 21.61 21.77 21.56 21.74 0.0M
2022-02-15 21.48 21.59 21.45 21.52 0.0M
2022-02-14 21.39 21.39 21.26 21.26 0.0M
2022-02-11 21.38 21.50 21.17 21.34 0.0M
2022-02-10 21.51 21.62 21.14 21.20 0.0M
2022-02-09 21.67 21.67 21.56 21.57 0.0M
2022-02-08 21.59 21.69 21.59 21.66 0.0M
2022-02-07 21.51 21.51 21.45 21.45 0.0M
2022-02-04 21.40 21.47 21.27 21.47 0.0M
2022-02-03 21.79 21.81 21.63 21.63 0.0M
2022-02-02 21.96 22.03 21.85 21.92 0.0M
2022-02-01 21.91 22.07 21.80 22.02 0.0M
2022-01-31 21.81 22.05 21.81 22.05 0.0M
2022-01-28 21.35 21.72 21.25 21.72 0.0M
2022-01-27 21.98 21.98 21.49 21.50 0.0M
2022-01-26 22.30 22.30 21.57 21.68 0.0M
2022-01-25 21.48 22.13 21.48 22.01 0.0M
2022-01-24 21.58 22.01 21.36 22.01 0.0M
2022-01-21 22.15 22.34 22.00 22.00 0.0M
2022-01-20 22.56 22.60 22.10 22.10 0.0M
2022-01-19 22.82 22.85 22.48 22.48 0.0M
2022-01-18 22.92 22.93 22.78 22.81 0.0M
2022-01-14 23.01 23.14 22.98 23.14 0.0M
2022-01-13 23.15 23.20 23.07 23.07 0.0M
2022-01-12 23.03 23.03 22.86 22.96 0.0M
2022-01-11 22.97 23.06 22.96 23.05 0.0M
2022-01-10 23.04 23.13 23.03 23.07 0.0M
2022-01-07 23.18 23.26 23.16 23.16 0.0M
2022-01-06 23.16 23.20 23.12 23.17 0.0M
2022-01-05 23.23 23.36 23.03 23.03 0.0M
2022-01-04 23.30 23.37 23.27 23.27 0.0M
2022-01-03 22.93 23.08 22.90 23.05 0.0M