Invesco S

PSCM
🏛️ アメリカ →
76.61
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
2023-12-29 74.32 74.32 73.78 73.80 0.0M
2023-12-28 74.96 75.11 74.93 74.93 0.0M
2023-12-27 75.50 75.50 74.93 74.96 0.0M
2023-12-26 74.34 75.13 74.34 75.13 0.0M
2023-12-22 74.11 74.11 74.11 74.11 0.0M
2023-12-21 73.19 73.27 72.74 73.27 0.0M
2023-12-20 73.20 73.86 72.15 72.15 0.0M
2023-12-19 72.59 73.29 72.59 73.29 0.0M
2023-12-18 71.28 71.28 71.10 71.12 0.0M
2023-12-15 70.97 70.98 70.93 70.94 0.0M
2023-12-14 69.49 70.93 69.49 70.57 0.0M
2023-12-13 66.60 68.67 66.60 68.67 0.0M
2023-12-12 66.56 66.63 66.45 66.45 0.0M
2023-12-11 66.25 67.19 66.25 67.19 0.0M
2023-12-08 67.55 67.55 67.03 67.03 0.0M
2023-12-07 66.20 66.87 65.95 66.87 0.0M
2023-12-06 67.56 67.56 66.16 66.16 0.0M
2023-12-05 66.64 66.64 66.06 66.06 0.0M
2023-12-04 67.22 67.22 67.22 67.22 0.0M
2023-12-01 65.52 67.23 65.52 67.03 0.0M
2023-11-30 65.51 65.62 65.43 65.62 0.0M
2023-11-29 65.95 65.95 64.84 64.84 0.0M
2023-11-28 65.26 65.55 65.03 65.03 0.0M
2023-11-27 65.67 65.67 65.64 65.64 0.0M
2023-11-24 65.40 65.58 65.40 65.40 0.0M
2023-11-22 65.00 65.00 65.00 65.00 0.0M
2023-11-21 64.79 64.79 64.78 64.78 0.0M
2023-11-20 65.19 65.49 65.17 65.36 0.0M
2023-11-17 65.07 65.22 65.07 65.22 0.0M
2023-11-16 64.42 64.49 64.42 64.42 0.0M
2023-11-15 65.93 65.93 65.16 65.16 0.0M
2023-11-14 64.96 65.34 64.96 65.34 0.0M
2023-11-13 62.14 62.14 62.00 62.00 0.0M
2023-11-10 61.25 62.04 61.16 62.04 0.0M
2023-11-09 61.91 62.00 61.22 61.22 0.0M
2023-11-08 61.39 61.44 61.39 61.44 0.0M
2023-11-07 61.50 61.60 61.50 61.59 0.0M
2023-11-06 62.26 62.26 62.26 62.26 0.0M
2023-11-03 62.67 62.67 62.57 62.57 0.0M
2023-11-02 59.87 60.97 59.87 60.97 0.0M
2023-11-01 58.84 59.49 58.84 59.49 0.0M
2023-10-31 59.30 59.54 59.17 59.54 0.0M
2023-10-30 59.41 59.41 59.29 59.29 0.0M
2023-10-27 58.62 58.82 58.45 58.82 0.0M
2023-10-26 59.61 59.73 59.25 59.31 0.0M
2023-10-25 59.00 59.00 58.57 58.61 0.0M
2023-10-24 59.24 59.24 59.13 59.13 0.0M
2023-10-23 59.22 59.60 58.81 58.81 0.0M
2023-10-20 60.17 60.25 59.52 59.56 0.0M
2023-10-19 60.14 60.14 60.14 60.14 0.0M
2023-10-18 62.09 62.09 61.17 61.17 0.0M
2023-10-17 60.95 62.81 60.95 62.67 0.0M
2023-10-16 61.99 61.99 61.54 61.54 0.0M
2023-10-13 61.01 61.01 60.69 60.71 0.0M
2023-10-12 62.58 62.58 61.82 61.90 0.0M
2023-10-11 63.27 63.27 63.16 63.16 0.0M
2023-10-10 63.49 63.49 63.17 63.17 0.0M
2023-10-09 62.05 62.51 62.05 62.24 0.0M
2023-10-06 62.35 62.38 62.20 62.20 0.0M
2023-10-05 62.15 62.25 61.78 61.78 0.0M
2023-10-04 62.00 62.27 62.00 62.27 0.0M
2023-10-03 62.39 62.85 62.01 62.01 0.0M
2023-10-02 62.89 63.00 62.89 63.00 0.0M
2023-09-29 64.19 64.28 64.19 64.28 0.0M
2023-09-28 64.28 65.30 64.28 64.83 0.0M
2023-09-27 63.83 63.83 63.65 63.65 0.0M
2023-09-26 63.28 63.28 63.00 63.00 0.0M
2023-09-25 64.21 64.34 64.21 64.34 0.0M
2023-09-22 63.95 63.95 63.95 63.95 0.0M
2023-09-21 64.33 64.35 64.16 64.16 0.0M
2023-09-20 65.03 65.03 65.03 65.03 0.0M
2023-09-19 65.57 65.61 65.57 65.61 0.0M
2023-09-18 66.21 66.32 66.10 66.15 0.0M
2023-09-15 66.62 66.91 66.62 66.91 0.0M
2023-09-14 67.05 67.26 67.05 67.26 0.0M
2023-09-13 65.29 65.48 65.29 65.48 0.0M
2023-09-12 65.34 65.49 65.34 65.49 0.0M
2023-09-11 65.77 65.77 65.65 65.65 0.0M
2023-09-08 65.92 65.92 65.44 65.45 0.0M
2023-09-07 65.83 65.83 65.83 65.83 0.0M
2023-09-06 67.03 67.03 66.57 66.57 0.0M
2023-09-05 69.31 69.31 66.99 66.99 0.0M
2023-09-01 69.58 69.58 69.58 69.58 0.0M
2023-08-31 68.87 68.87 68.39 68.53 0.0M
2023-08-30 68.66 68.69 68.66 68.69 0.0M
2023-08-29 67.93 68.14 67.88 68.14 0.0M
2023-08-28 67.56 67.56 67.01 67.09 0.0M
2023-08-25 66.48 66.53 66.48 66.53 0.0M
2023-08-24 66.33 66.33 66.33 66.33 0.0M
2023-08-23 66.61 66.61 66.61 66.61 0.0M
2023-08-22 66.52 66.70 66.48 66.70 0.0M
2023-08-21 66.27 66.66 66.27 66.54 0.0M
2023-08-18 66.11 66.91 66.11 66.91 0.0M
2023-08-17 66.58 66.58 66.58 66.58 0.0M
2023-08-16 66.83 66.92 66.37 66.37 0.0M
2023-08-15 67.03 67.03 66.49 66.62 0.0M
2023-08-14 67.52 67.79 67.52 67.79 0.0M
2023-08-11 68.50 68.50 68.07 68.07 0.0M
2023-08-10 68.65 68.69 68.39 68.69 0.0M
2023-08-09 68.96 68.96 68.13 68.30 0.0M
2023-08-08 68.26 69.05 68.26 69.05 0.0M
2023-08-07 69.00 69.45 69.00 69.45 0.0M
2023-08-04 69.77 69.77 69.35 69.35 0.0M
2023-08-03 69.62 69.83 69.42 69.44 0.0M
2023-08-02 71.92 71.92 70.48 70.62 0.0M
2023-08-01 72.25 72.70 72.14 72.37 0.0M
2023-07-31 72.60 72.60 72.60 72.60 0.0M
2023-07-28 71.49 71.49 71.49 71.49 0.0M
2023-07-27 71.77 71.77 71.21 71.21 0.0M
2023-07-26 71.77 71.77 71.77 71.77 0.0M
2023-07-25 71.87 71.88 71.75 71.75 0.0M
2023-07-24 70.71 70.73 70.64 70.65 0.0M
2023-07-21 70.74 70.74 70.60 70.60 0.0M
2023-07-20 71.20 71.20 71.03 71.16 0.0M
2023-07-19 70.98 71.16 70.98 71.07 0.0M
2023-07-18 71.35 71.35 71.35 71.35 0.0M
2023-07-17 70.43 70.43 70.43 70.43 0.0M
2023-07-14 70.90 70.90 69.91 70.31 0.0M
2023-07-13 70.91 70.91 70.91 70.91 0.0M
2023-07-12 70.74 70.99 70.47 70.47 0.0M
2023-07-11 69.49 69.74 69.49 69.74 0.0M
2023-07-10 69.21 69.36 69.17 69.36 0.0M
2023-07-07 67.59 69.01 67.59 68.56 0.0M
2023-07-06 66.37 67.30 66.37 67.30 0.0M
2023-07-05 68.91 68.91 68.11 68.11 0.0M
2023-07-03 69.49 69.89 69.49 69.72 0.0M
2023-06-30 68.62 69.06 68.54 68.94 0.0M
2023-06-29 68.03 68.35 67.87 68.35 0.0M
2023-06-28 66.39 66.52 66.39 66.52 0.0M
2023-06-27 66.21 66.61 66.21 66.61 0.0M
2023-06-26 65.98 66.06 65.75 65.78 0.0M
2023-06-23 65.34 65.34 64.93 64.93 0.0M
2023-06-22 66.15 66.15 66.11 66.11 0.0M
2023-06-21 66.91 67.09 66.91 67.09 0.0M
2023-06-20 67.04 67.04 67.00 67.00 0.0M
2023-06-16 68.30 68.30 67.43 67.43 0.0M
2023-06-15 67.70 67.73 67.70 67.73 0.0M
2023-06-14 68.08 68.08 66.94 66.94 0.0M
2023-06-13 68.51 68.51 68.04 68.24 0.0M
2023-06-12 67.36 67.36 67.11 67.11 0.0M
2023-06-09 67.35 67.45 66.96 67.15 0.0M
2023-06-08 67.27 67.86 67.27 67.86 0.0M
2023-06-07 67.99 68.45 67.99 68.32 0.0M
2023-06-06 66.86 66.86 66.72 66.72 0.0M
2023-06-05 65.76 65.76 65.00 65.00 0.0M
2023-06-02 63.92 66.36 63.92 66.36 0.0M
2023-06-01 61.88 62.96 61.75 62.74 0.0M
2023-05-31 62.45 62.45 61.65 61.94 0.0M
2023-05-30 62.92 62.93 62.85 62.85 0.0M
2023-05-26 63.46 63.53 63.30 63.47 0.0M
2023-05-25 63.31 63.31 63.31 63.31 0.0M
2023-05-24 64.14 64.16 64.14 64.16 0.0M
2023-05-23 65.35 65.49 65.32 65.32 0.0M
2023-05-22 65.22 65.59 65.22 65.38 0.0M
2023-05-19 65.62 65.86 65.35 65.35 0.0M
2023-05-18 64.83 65.39 64.83 65.39 0.0M
2023-05-17 63.83 64.92 63.63 64.81 0.0M
2023-05-16 64.03 64.03 63.61 63.61 0.0M
2023-05-15 64.52 64.93 64.52 64.85 0.0M
2023-05-12 64.52 64.52 64.14 64.28 0.0M
2023-05-11 64.79 64.79 64.63 64.63 0.0M
2023-05-10 65.44 65.44 64.62 65.22 0.1M
2023-05-09 65.07 65.44 65.07 65.27 0.0M
2023-05-08 65.52 65.77 65.51 65.73 0.0M
2023-05-05 65.43 65.81 65.43 65.81 0.0M
2023-05-04 64.73 64.73 63.95 63.95 0.0M
2023-05-03 65.51 65.51 64.41 64.41 0.0M
2023-05-02 63.02 64.44 63.01 64.44 0.0M
2023-05-01 65.76 65.76 64.82 64.82 0.0M
2023-04-28 65.18 65.48 65.18 65.47 0.0M
2023-04-27 64.35 64.87 63.94 64.87 0.0M
2023-04-26 63.69 63.69 63.29 63.29 0.0M
2023-04-25 63.76 64.09 63.71 63.71 0.0M
2023-04-24 65.57 65.81 65.57 65.81 0.0M
2023-04-21 64.65 65.19 64.64 65.19 0.0M
2023-04-20 66.23 66.23 66.21 66.21 0.0M
2023-04-19 66.73 67.26 66.73 67.23 0.0M
2023-04-18 66.99 67.26 66.99 67.26 0.0M
2023-04-17 66.36 67.18 66.36 67.18 0.0M
2023-04-14 66.65 66.65 66.31 66.31 0.0M
2023-04-13 66.59 67.32 66.59 67.16 0.0M
2023-04-12 66.51 66.51 66.50 66.50 0.0M
2023-04-11 67.22 67.22 66.78 66.78 0.0M
2023-04-10 66.06 66.06 66.06 66.06 0.0M
2023-04-06 64.70 64.91 64.56 64.86 0.0M
2023-04-05 65.05 65.16 64.57 65.16 0.0M
2023-04-04 65.23 65.67 65.23 65.61 0.1M
2023-04-03 67.53 67.73 66.80 67.30 0.0M
2023-03-31 67.05 67.62 67.05 67.53 0.0M
2023-03-30 66.48 66.51 66.37 66.51 0.0M
2023-03-29 66.34 66.55 66.23 66.36 0.0M
2023-03-28 66.19 66.19 65.73 65.90 0.0M
2023-03-27 65.22 65.75 65.22 65.40 0.0M
2023-03-24 63.29 64.69 63.29 64.67 0.0M
2023-03-23 65.14 65.63 64.01 64.01 0.0M
2023-03-22 65.38 65.98 64.32 64.32 0.0M
2023-03-21 65.53 65.72 65.35 65.60 0.0M
2023-03-20 64.30 64.53 64.30 64.39 0.0M
2023-03-17 64.41 64.41 63.07 63.07 0.0M
2023-03-16 64.34 65.04 64.34 65.01 0.0M
2023-03-15 63.68 63.87 63.48 63.87 0.0M
2023-03-14 66.55 67.59 66.37 66.55 0.0M
2023-03-13 65.05 65.13 65.05 65.13 0.0M
2023-03-10 66.23 66.53 66.22 66.53 0.0M
2023-03-09 70.52 70.52 68.78 68.78 0.0M
2023-03-08 70.32 70.55 70.28 70.55 0.0M
2023-03-07 70.89 70.89 70.49 70.49 0.0M
2023-03-06 73.35 73.35 70.66 71.06 0.1M
2023-03-03 72.03 73.32 72.03 73.32 0.0M
2023-03-02 71.15 72.06 71.15 71.97 0.0M
2023-03-01 70.86 71.59 70.77 71.59 0.0M
2023-02-28 70.66 70.82 70.54 70.69 0.0M
2023-02-27 70.22 70.25 69.82 69.82 0.0M
2023-02-24 68.53 68.97 68.53 68.97 0.0M
2023-02-23 69.22 69.76 69.22 69.76 0.0M
2023-02-22 70.02 70.02 69.32 69.55 0.0M
2023-02-21 69.85 69.85 69.44 69.44 0.0M
2023-02-17 71.23 71.92 71.23 71.91 0.0M
2023-02-16 70.70 72.32 70.70 71.96 0.0M
2023-02-15 70.86 71.97 70.86 71.97 0.0M
2023-02-14 70.87 70.87 69.84 70.60 0.0M
2023-02-13 70.31 70.31 70.31 70.31 0.0M
2023-02-10 69.12 69.32 69.12 69.32 0.0M
2023-02-09 70.74 70.74 69.36 69.36 0.0M
2023-02-08 70.57 70.57 70.54 70.54 0.0M
2023-02-07 71.97 72.40 71.97 72.40 0.0M
2023-02-06 72.79 72.79 71.86 71.97 0.0M
2023-02-03 72.74 73.55 72.74 73.27 0.0M
2023-02-02 72.10 73.61 72.10 73.61 0.0M
2023-02-01 70.08 72.07 70.08 71.68 0.0M
2023-01-31 69.86 70.06 69.86 70.02 0.0M
2023-01-30 68.35 69.29 68.35 68.37 0.0M
2023-01-27 69.00 69.00 68.91 68.91 0.0M
2023-01-26 68.81 69.08 68.81 69.08 0.0M
2023-01-25 67.71 68.40 67.71 68.40 0.0M
2023-01-24 68.00 68.32 68.00 68.32 0.0M
2023-01-23 68.29 68.29 68.21 68.21 0.0M
2023-01-20 67.46 67.77 67.46 67.77 0.0M
2023-01-19 66.94 66.94 66.94 66.94 0.0M
2023-01-18 69.40 69.40 67.81 67.81 0.0M
2023-01-17 68.56 68.56 68.39 68.51 0.0M
2023-01-13 68.95 68.95 68.95 68.95 0.0M
2023-01-12 67.78 68.16 67.78 68.16 0.0M
2023-01-11 66.85 66.95 66.73 66.95 0.0M
2023-01-10 65.14 66.01 65.14 66.01 0.0M
2023-01-09 65.59 65.59 65.27 65.33 0.0M
2023-01-06 64.82 64.82 64.57 64.65 0.0M
2023-01-05 62.44 63.22 62.44 62.89 0.0M
2023-01-04 62.50 62.97 62.49 62.97 0.0M
2023-01-03 61.69 61.69 61.69 61.69 0.0M