Invesco S

XSHQ
🏛️ アメリカ →
43.50
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 43.19 43.51 43.16 43.50 0.0M
2025-09-25 43.00 43.18 42.88 43.08 0.0M
2025-09-24 43.95 43.99 43.37 43.43 0.0M
2025-09-23 44.07 44.36 43.81 43.93 0.0M
2025-09-22 43.85 44.00 43.65 44.00 0.0M
2025-09-19 44.74 44.74 43.98 44.07 0.0M
2025-09-18 43.87 44.59 43.84 44.56 0.0M
2025-09-17 43.66 44.48 43.47 43.61 0.0M
2025-09-16 43.80 43.80 43.33 43.59 0.0M
2025-09-15 44.22 44.22 43.83 43.87 0.0M
2025-09-12 44.63 44.63 43.98 44.07 0.0M
2025-09-11 43.71 44.74 43.71 44.74 0.0M
2025-09-10 43.92 43.92 43.37 43.64 0.1M
2025-09-09 44.24 44.24 43.58 43.81 0.0M
2025-09-08 44.38 44.38 43.97 44.29 0.0M
2025-09-05 44.58 44.73 43.93 44.17 0.0M
2025-09-04 43.76 44.30 43.72 44.30 0.0M
2025-09-03 43.73 43.98 43.48 43.71 0.0M
2025-09-02 43.49 43.80 43.45 43.70 0.0M
2025-08-29 44.34 44.37 43.89 44.00 0.0M
2025-08-28 44.64 44.64 44.12 44.35 0.0M
2025-08-27 44.17 44.52 44.17 44.52 0.0M
2025-08-26 44.04 44.35 44.03 44.20 0.0M
2025-08-25 44.23 44.32 43.94 44.03 0.1M
2025-08-22 42.94 44.45 42.94 44.28 0.0M
2025-08-21 42.56 42.84 42.53 42.72 0.0M
2025-08-20 42.93 43.03 42.54 42.65 0.0M
2025-08-19 42.90 43.26 42.80 42.80 0.1M
2025-08-18 42.78 42.98 42.71 42.94 0.0M
2025-08-15 43.22 43.22 42.72 42.88 0.0M
2025-08-14 43.36 43.42 42.98 43.14 0.0M
2025-08-13 43.27 43.84 43.22 43.83 0.2M
2025-08-12 41.85 43.02 41.85 43.02 0.0M
2025-08-11 41.77 41.77 41.46 41.54 0.6M
2025-08-08 41.80 41.85 41.57 41.57 0.0M
2025-08-07 42.09 42.12 41.42 41.60 0.0M
2025-08-06 41.67 41.88 41.60 41.86 0.0M
2025-08-05 41.42 41.73 41.21 41.62 0.1M
2025-08-04 40.73 41.24 40.65 41.24 0.0M
2025-08-01 40.79 40.79 40.11 40.51 0.0M
2025-07-31 41.58 41.58 41.03 41.21 0.4M
2025-07-30 41.55 41.96 41.16 41.46 0.0M
2025-07-29 41.47 41.59 41.29 41.29 0.0M
2025-07-28 41.30 41.52 41.25 41.31 0.0M
2025-07-25 41.33 41.41 41.13 41.38 0.0M
2025-07-24 41.71 41.71 41.19 41.23 0.1M
2025-07-23 41.70 41.94 41.61 41.94 0.0M
2025-07-22 41.21 41.51 41.10 41.43 0.0M
2025-07-21 41.51 41.54 41.16 41.19 0.0M
2025-07-18 41.99 41.99 41.23 41.39 0.0M
2025-07-17 41.23 41.89 41.23 41.88 0.0M
2025-07-16 40.98 41.31 40.66 41.30 0.0M
2025-07-15 41.95 41.95 41.02 41.02 0.0M
2025-07-14 41.58 41.72 41.41 41.72 0.0M
2025-07-11 41.71 41.76 41.48 41.49 0.0M
2025-07-10 41.83 42.38 41.72 42.11 0.0M
2025-07-09 41.82 41.84 41.41 41.84 0.0M
2025-07-08 41.49 41.83 41.44 41.58 0.0M
2025-07-07 41.63 42.00 41.19 41.32 0.2M
2025-07-03 41.86 41.96 41.81 41.96 0.0M
2025-07-02 41.38 41.72 41.16 41.72 0.1M
2025-07-01 40.63 41.82 40.63 41.41 0.1M
2025-06-30 41.10 41.10 40.62 40.73 0.1M
2025-06-27 40.85 41.12 40.54 40.87 0.1M
2025-06-26 40.29 40.66 40.28 40.64 0.0M
2025-06-25 40.59 40.59 40.10 40.14 0.0M
2025-06-24 40.45 40.68 40.33 40.55 0.0M
2025-06-23 39.69 40.24 39.32 40.24 0.1M
2025-06-20 40.01 40.01 39.44 39.71 0.0M
2025-06-18 39.83 40.07 39.60 39.76 0.1M
2025-06-17 40.02 40.08 39.70 39.75 0.1M
2025-06-16 40.15 40.30 39.96 40.09 0.0M
2025-06-13 40.18 40.37 39.70 39.77 0.0M
2025-06-12 40.57 40.65 40.33 40.65 0.0M
2025-06-11 41.13 41.20 40.66 40.67 0.0M
2025-06-10 40.98 41.19 40.83 40.91 0.1M
2025-06-09 40.99 41.02 40.62 40.75 0.0M
2025-06-06 40.63 40.77 40.35 40.50 0.0M
2025-06-05 40.34 40.37 39.93 40.22 0.0M
2025-06-04 40.46 40.46 40.14 40.14 0.0M
2025-06-03 39.80 40.40 39.64 40.31 0.0M
2025-06-02 39.88 39.90 39.46 39.80 0.0M
2025-05-30 39.96 40.15 39.73 39.93 0.1M
2025-05-29 40.21 40.21 39.77 40.09 0.0M
2025-05-28 40.37 40.37 39.80 39.83 0.0M
2025-05-27 39.83 40.38 39.81 40.33 0.0M
2025-05-23 39.15 39.64 39.15 39.52 0.0M
2025-05-22 39.75 39.94 39.54 39.79 0.0M
2025-05-21 40.53 40.53 39.82 39.92 0.0M
2025-05-20 40.68 41.00 40.65 40.75 0.1M
2025-05-19 40.46 40.88 40.46 40.82 0.0M
2025-05-16 40.77 41.12 40.65 40.99 0.0M
2025-05-15 40.43 40.72 40.30 40.64 0.1M
2025-05-14 40.93 40.93 40.42 40.44 0.0M
2025-05-13 40.64 41.04 40.64 40.78 0.2M
2025-05-12 40.34 40.89 40.15 40.61 0.0M
2025-05-09 39.29 39.38 38.94 39.02 0.0M
2025-05-08 39.02 39.54 38.69 39.34 0.0M
2025-05-07 38.83 38.92 38.42 38.76 0.1M
2025-05-06 38.31 38.78 38.19 38.58 0.1M
2025-05-05 38.61 39.13 38.61 38.81 0.0M
2025-05-02 38.53 39.12 38.53 39.06 0.1M
2025-05-01 37.96 38.26 37.54 38.04 0.1M
2025-04-30 37.14 37.65 36.93 37.54 0.1M
2025-04-29 37.47 37.82 37.07 37.80 0.0M
2025-04-28 37.49 37.64 37.05 37.45 0.0M
2025-04-25 37.35 37.35 36.91 37.30 0.2M
2025-04-24 36.79 37.47 36.69 37.44 0.0M
2025-04-23 37.42 37.78 36.77 36.86 0.0M
2025-04-22 35.93 36.42 35.73 36.42 0.0M
2025-04-21 35.91 35.91 35.03 35.42 0.0M
2025-04-17 35.95 36.40 35.92 36.16 0.1M
2025-04-16 36.22 36.51 35.57 35.95 2.8M
2025-04-15 36.61 36.89 36.36 36.42 0.1M
2025-04-14 36.84 36.84 35.99 36.48 0.1M
2025-04-11 35.84 36.34 35.10 36.34 0.1M
2025-04-10 36.57 36.57 34.98 35.78 0.1M
2025-04-09 34.07 37.51 33.94 37.09 0.2M
2025-04-08 36.75 36.75 33.99 34.34 0.4M
2025-04-07 34.51 37.03 34.15 35.24 0.3M
2025-04-04 36.10 36.27 35.10 35.99 0.3M
2025-04-03 38.13 38.29 37.02 37.32 0.1M
2025-04-02 38.87 39.79 38.87 39.69 0.0M
2025-04-01 39.44 39.55 38.90 39.39 0.1M
2025-03-31 38.61 39.65 38.37 39.52 0.0M
2025-03-28 39.26 39.27 38.31 38.57 0.0M
2025-03-27 39.34 39.54 39.16 39.34 0.0M
2025-03-26 39.58 39.82 39.21 39.43 0.0M
2025-03-25 39.70 39.82 39.42 39.58 0.0M
2025-03-24 39.28 39.76 39.28 39.76 0.0M
2025-03-21 38.66 38.91 38.44 38.90 0.0M
2025-03-20 39.11 39.49 39.01 39.08 0.1M
2025-03-19 38.94 39.54 38.83 39.39 0.2M
2025-03-18 38.84 38.84 38.57 38.76 0.1M
2025-03-17 38.48 39.10 38.48 39.00 0.1M
2025-03-14 38.04 38.59 37.82 38.51 0.1M
2025-03-13 38.47 38.47 37.56 37.78 0.1M
2025-03-12 39.14 39.14 38.30 38.39 0.1M
2025-03-11 38.97 39.29 38.47 38.70 0.1M
2025-03-10 38.80 39.48 38.60 38.90 0.1M
2025-03-07 39.01 39.51 38.58 39.44 0.1M
2025-03-06 38.81 39.41 38.81 39.00 0.1M
2025-03-05 38.94 39.50 38.84 39.40 0.1M
2025-03-04 39.14 39.66 38.51 39.10 0.2M
2025-03-03 41.10 41.10 39.37 39.65 0.1M
2025-02-28 40.04 40.59 39.88 40.58 0.0M
2025-02-27 40.94 40.94 40.11 40.13 0.1M
2025-02-26 40.89 41.39 40.62 40.74 0.0M
2025-02-25 40.68 41.19 40.51 40.89 0.0M
2025-02-24 41.38 41.38 40.85 41.06 0.1M
2025-02-21 42.42 42.43 41.11 41.21 0.1M
2025-02-20 43.17 43.17 42.37 42.67 0.1M
2025-02-19 43.05 43.46 42.79 43.29 0.1M
2025-02-18 43.29 43.49 43.08 43.26 0.0M
2025-02-14 43.49 43.67 43.17 43.27 0.0M
2025-02-13 42.57 43.40 42.57 43.40 0.0M
2025-02-12 42.48 42.52 42.09 42.40 0.0M
2025-02-11 42.52 43.02 42.52 42.87 0.0M
2025-02-10 42.87 42.98 42.72 42.88 0.0M
2025-02-07 43.39 43.39 42.73 42.79 0.0M
2025-02-06 43.58 43.64 42.60 43.32 0.2M
2025-02-05 43.12 43.51 43.12 43.51 0.0M
2025-02-04 42.73 43.18 42.64 43.18 0.0M
2025-02-03 42.45 42.98 42.15 42.67 0.1M
2025-01-31 43.65 43.76 43.01 43.26 0.0M
2025-01-30 43.27 43.79 43.21 43.57 0.1M
2025-01-29 43.32 43.46 42.86 43.10 0.0M
2025-01-28 43.47 43.47 43.13 43.31 0.3M
2025-01-27 42.77 43.71 42.77 43.33 0.1M
2025-01-24 43.51 43.56 43.28 43.35 0.1M
2025-01-23 43.15 43.63 43.12 43.55 0.0M
2025-01-22 43.80 43.80 43.32 43.42 0.1M
2025-01-21 43.36 43.83 43.36 43.82 0.0M
2025-01-17 43.36 43.36 42.85 43.00 0.1M
2025-01-16 42.77 42.97 42.53 42.89 0.1M
2025-01-15 42.92 43.11 42.53 42.83 0.0M
2025-01-14 41.78 42.16 41.52 42.15 0.0M
2025-01-13 40.82 41.60 40.79 41.51 0.1M
2025-01-10 41.70 41.70 41.00 41.38 0.1M
2025-01-08 42.02 42.28 41.64 42.27 0.4M
2025-01-07 42.60 42.65 41.85 42.13 0.1M
2025-01-06 43.03 43.06 42.43 42.54 0.1M
2025-01-03 42.48 42.72 42.12 42.66 0.0M
2025-01-02 42.68 42.88 42.01 42.20 0.1M