Invesco S

CSD
🏛️ アメリカ →
90.98
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
2024-12-31 82.74 82.74 82.16 82.16 0.0M
2024-12-30 82.23 82.85 81.93 82.58 0.0M
2024-12-27 83.50 83.78 82.59 83.10 0.0M
2024-12-26 83.10 84.05 83.10 84.05 0.0M
2024-12-24 82.91 83.46 82.91 83.46 0.0M
2024-12-23 83.57 83.57 82.34 82.91 0.0M
2024-12-20 81.58 83.57 81.58 83.35 0.0M
2024-12-19 83.13 84.36 81.72 81.72 0.0M
2024-12-18 85.25 85.32 82.31 84.45 0.1M
2024-12-17 84.80 86.30 84.80 85.17 0.0M
2024-12-16 86.52 87.58 86.34 86.46 0.0M
2024-12-13 86.29 86.29 86.01 86.28 0.0M
2024-12-12 87.10 87.10 87.10 87.10 0.0M
2024-12-11 87.43 87.73 87.43 87.73 0.0M
2024-12-10 87.24 88.66 86.74 86.74 0.0M
2024-12-09 88.41 88.41 86.86 87.18 0.0M
2024-12-06 88.00 88.00 87.59 87.97 0.0M
2024-12-05 88.05 88.05 88.05 88.05 0.0M
2024-12-04 88.38 88.60 88.38 88.59 0.0M
2024-12-03 88.61 88.61 88.34 88.38 0.0M
2024-12-02 89.99 90.00 88.53 88.53 0.0M
2024-11-29 93.60 93.60 88.91 88.91 0.0M
2024-11-27 90.53 91.82 88.51 88.74 0.0M
2024-11-26 88.93 91.44 88.93 90.17 0.0M
2024-11-25 88.57 91.51 88.50 89.97 0.0M
2024-11-22 87.06 89.24 87.06 89.24 0.0M
2024-11-21 87.89 87.89 85.02 86.65 0.0M
2024-11-20 83.53 84.05 83.47 84.05 0.0M
2024-11-19 81.96 83.42 81.96 83.42 0.0M
2024-11-18 82.50 83.06 82.50 82.75 0.0M
2024-11-15 83.18 83.18 82.83 82.83 0.0M
2024-11-14 83.81 84.12 83.47 83.47 0.0M
2024-11-13 85.95 85.95 84.85 84.94 0.0M
2024-11-12 86.55 86.55 85.14 85.17 0.0M
2024-11-11 87.05 87.15 86.81 86.84 0.0M
2024-11-08 86.57 87.06 86.56 86.56 0.0M
2024-11-07 86.15 86.59 85.99 86.31 0.0M
2024-11-06 85.17 85.79 85.16 85.69 0.0M
2024-11-05 80.94 82.76 80.94 82.76 0.0M
2024-11-04 81.54 81.54 80.78 80.78 0.0M
2024-11-01 83.37 83.37 82.10 82.10 0.0M
2024-10-31 82.69 83.14 82.68 82.68 0.0M
2024-10-30 82.29 83.10 82.29 82.84 0.0M
2024-10-29 82.08 82.50 82.08 82.50 0.0M
2024-10-28 81.62 81.91 81.62 81.85 0.0M
2024-10-25 82.08 82.17 81.08 81.08 0.0M
2024-10-24 81.55 81.71 81.39 81.69 0.0M
2024-10-23 81.26 81.43 80.94 81.42 0.0M
2024-10-22 82.00 82.00 81.50 81.53 0.0M
2024-10-21 83.11 83.11 82.31 82.62 0.0M
2024-10-18 83.24 83.24 82.98 83.09 0.0M
2024-10-17 83.25 83.44 83.00 83.00 0.0M
2024-10-16 82.09 83.31 82.09 83.24 0.0M
2024-10-15 82.18 82.43 81.88 81.88 0.0M
2024-10-14 81.96 84.63 81.96 84.63 0.0M
2024-10-11 81.37 81.54 81.24 81.52 0.0M
2024-10-10 80.05 80.05 79.63 79.91 0.0M
2024-10-09 80.00 80.00 79.84 79.84 0.0M
2024-10-08 79.95 80.10 79.95 79.97 0.0M
2024-10-07 80.03 80.35 79.57 79.62 0.0M
2024-10-04 80.08 80.40 79.88 80.40 0.0M
2024-10-03 79.23 79.29 79.20 79.29 0.0M
2024-10-02 79.65 79.65 79.36 79.51 0.0M
2024-10-01 80.57 80.57 79.35 79.54 0.0M
2024-09-30 80.09 80.35 79.61 80.35 0.0M
2024-09-27 80.24 80.74 79.75 79.87 0.0M
2024-09-26 79.94 79.94 79.63 79.82 0.0M
2024-09-25 80.63 80.64 80.29 80.34 0.0M
2024-09-24 80.49 80.89 80.48 80.83 0.0M
2024-09-23 80.38 81.00 80.05 80.37 0.0M
2024-09-20 79.77 80.19 79.55 80.07 0.0M
2024-09-19 78.98 79.39 78.98 79.35 0.0M
2024-09-18 77.65 78.29 77.61 77.71 0.0M
2024-09-17 77.77 78.25 77.52 77.69 0.0M
2024-09-16 76.70 76.99 76.65 76.99 0.0M
2024-09-13 76.04 76.40 75.93 76.14 0.0M
2024-09-12 74.37 74.62 74.37 74.62 0.0M
2024-09-11 73.04 74.02 72.17 74.01 0.0M
2024-09-10 72.96 73.25 72.79 73.25 0.0M
2024-09-09 72.99 73.13 72.99 73.13 0.0M
2024-09-06 72.89 73.03 72.89 72.96 0.0M
2024-09-05 74.55 74.55 73.99 73.99 0.0M
2024-09-04 74.71 74.71 74.33 74.53 0.0M
2024-09-03 74.38 74.38 73.51 73.51 0.0M
2024-08-30 75.86 76.43 75.86 76.43 0.0M
2024-08-29 75.84 75.84 75.49 75.49 0.0M
2024-08-28 74.94 74.94 74.82 74.82 0.0M
2024-08-27 74.82 74.94 74.82 74.93 0.0M
2024-08-26 75.32 75.32 75.10 75.10 0.0M
2024-08-23 74.41 75.43 74.41 75.43 0.0M
2024-08-22 73.80 73.85 73.45 73.45 0.0M
2024-08-21 73.48 73.81 73.48 73.81 0.0M
2024-08-20 73.68 73.68 73.00 73.08 0.0M
2024-08-19 73.28 73.79 73.28 73.78 0.0M
2024-08-16 73.09 73.13 73.09 73.13 0.0M
2024-08-15 73.26 73.26 73.26 73.26 0.0M
2024-08-14 71.79 71.84 71.79 71.84 0.0M
2024-08-13 70.50 71.48 70.50 71.40 0.0M
2024-08-12 71.68 71.68 70.00 70.00 0.0M
2024-08-09 71.14 71.63 71.14 71.58 0.0M
2024-08-08 69.72 71.12 69.62 71.07 0.0M
2024-08-07 69.18 69.25 68.99 68.99 0.0M
2024-08-06 69.54 70.17 69.54 69.95 0.0M
2024-08-05 69.11 69.11 68.73 68.79 0.0M
2024-08-02 71.68 71.68 70.10 70.63 0.0M
2024-08-01 75.00 75.00 72.84 72.91 0.0M
2024-07-31 74.76 76.18 74.65 75.43 0.0M
2024-07-30 73.54 73.94 73.54 73.90 0.0M
2024-07-29 73.95 74.14 73.87 74.12 0.0M
2024-07-26 74.03 74.13 73.93 73.94 0.0M
2024-07-25 72.50 73.27 72.42 72.42 0.0M
2024-07-24 73.40 73.40 72.11 72.11 0.0M
2024-07-23 73.24 73.68 73.06 73.59 0.0M
2024-07-22 72.39 73.36 72.39 73.36 0.0M
2024-07-19 72.43 72.43 72.43 72.43 0.0M
2024-07-18 72.95 73.89 72.22 72.29 0.0M
2024-07-17 73.76 74.16 72.94 72.94 0.0M
2024-07-16 73.09 74.48 73.09 74.48 0.0M
2024-07-15 72.62 72.83 72.62 72.69 0.0M
2024-07-12 72.40 72.45 72.25 72.25 0.0M
2024-07-11 70.60 72.01 70.60 72.01 0.0M
2024-07-10 69.16 69.90 69.16 69.89 0.0M
2024-07-09 69.34 69.55 69.15 69.15 0.0M
2024-07-08 69.55 69.55 69.55 69.55 0.0M
2024-07-05 69.22 69.43 69.20 69.34 0.0M
2024-07-03 69.70 69.70 69.70 69.70 0.0M
2024-07-02 69.25 69.25 69.25 69.25 0.0M
2024-07-01 69.33 69.33 69.13 69.13 0.0M
2024-06-28 69.88 69.89 69.35 69.64 0.0M
2024-06-27 69.62 69.62 69.46 69.55 0.0M
2024-06-26 69.80 69.80 69.57 69.57 0.0M
2024-06-25 70.01 70.02 70.01 70.01 0.0M
2024-06-24 70.36 70.36 70.36 70.36 0.0M
2024-06-21 69.23 69.63 69.23 69.63 0.0M
2024-06-20 70.11 70.11 69.82 69.82 0.0M
2024-06-18 69.25 69.81 69.18 69.81 0.0M
2024-06-17 68.31 69.49 68.31 69.33 0.0M
2024-06-14 68.92 68.92 68.92 68.92 0.0M
2024-06-13 70.25 70.53 69.87 70.09 0.0M
2024-06-12 70.69 70.89 70.69 70.72 0.0M
2024-06-11 69.23 69.65 69.23 69.65 0.0M
2024-06-10 68.98 69.82 68.96 69.82 0.0M
2024-06-07 69.27 69.31 69.27 69.31 0.0M
2024-06-06 70.14 70.14 69.51 69.63 0.0M
2024-06-05 70.40 70.62 70.40 70.62 0.0M
2024-06-04 69.54 69.77 69.54 69.74 0.0M
2024-06-03 71.15 71.20 70.21 70.58 0.0M
2024-05-31 71.45 71.45 71.45 71.45 0.0M
2024-05-30 70.79 71.04 70.79 71.04 0.0M
2024-05-29 70.96 70.96 70.68 70.69 0.0M
2024-05-28 72.49 72.49 71.70 71.70 0.0M
2024-05-24 71.49 72.26 71.49 72.23 0.0M
2024-05-23 71.83 71.83 71.10 71.10 0.0M
2024-05-22 72.70 72.70 72.31 72.36 0.0M
2024-05-21 72.33 72.69 72.33 72.69 0.0M
2024-05-20 73.03 73.03 72.74 72.74 0.0M
2024-05-17 72.59 72.59 72.59 72.59 0.0M
2024-05-16 72.95 73.22 72.82 72.82 0.0M
2024-05-15 73.51 73.54 73.45 73.51 0.1M
2024-05-14 72.24 72.80 72.24 72.80 0.0M
2024-05-13 72.56 72.56 71.76 71.76 0.0M
2024-05-10 72.60 72.60 72.33 72.49 0.0M
2024-05-09 71.59 72.23 71.59 72.23 0.0M
2024-05-08 70.54 71.46 70.54 71.45 0.0M
2024-05-07 71.37 71.38 71.04 71.05 0.0M
2024-05-06 69.69 70.62 69.67 70.62 0.0M
2024-05-03 69.54 69.65 69.54 69.65 0.0M
2024-05-02 68.91 68.91 68.33 68.42 0.0M
2024-05-01 68.17 68.58 68.05 68.49 0.0M
2024-04-30 69.55 69.55 68.31 68.31 0.0M
2024-04-29 69.65 70.37 69.65 70.37 0.0M
2024-04-26 69.17 69.55 69.17 69.55 0.0M
2024-04-25 68.50 69.16 68.50 69.16 0.0M
2024-04-24 68.57 69.16 68.55 69.16 0.0M
2024-04-23 69.45 69.45 69.45 69.45 0.0M
2024-04-22 67.26 67.67 67.26 67.67 0.0M
2024-04-19 66.95 67.11 66.95 67.11 0.0M
2024-04-18 67.85 67.85 67.09 67.09 0.0M
2024-04-17 67.50 67.50 67.50 67.50 0.0M
2024-04-16 67.78 68.10 67.78 68.02 0.0M
2024-04-15 69.57 69.57 68.07 68.38 0.0M
2024-04-12 69.08 69.08 69.08 69.08 0.0M
2024-04-11 69.52 70.18 69.52 70.18 0.0M
2024-04-10 69.74 70.11 69.74 69.79 0.0M
2024-04-09 70.95 70.95 70.95 70.95 0.0M
2024-04-08 70.60 70.65 70.60 70.65 0.0M
2024-04-05 69.33 69.91 69.33 69.91 0.0M
2024-04-04 70.31 70.31 68.94 69.04 0.0M
2024-04-03 69.43 69.78 69.43 69.77 0.0M
2024-04-02 69.45 69.58 69.42 69.58 0.0M
2024-04-01 71.00 71.00 70.31 70.31 0.0M
2024-03-28 70.35 70.98 70.35 70.97 0.0M
2024-03-27 70.23 70.39 70.23 70.39 0.0M
2024-03-26 69.35 69.48 69.35 69.38 0.0M
2024-03-25 69.25 69.69 69.25 69.69 0.0M
2024-03-22 70.00 70.00 69.44 69.46 0.0M
2024-03-21 69.99 70.26 69.99 70.26 0.0M
2024-03-20 69.42 69.42 69.42 69.42 0.0M
2024-03-19 68.01 68.67 68.01 68.67 0.0M
2024-03-18 68.21 68.21 68.21 68.21 0.0M
2024-03-15 68.06 68.25 67.92 67.92 0.0M
2024-03-14 68.08 68.11 67.95 68.11 0.0M
2024-03-13 68.57 68.73 68.46 68.55 0.0M
2024-03-12 68.15 68.63 68.15 68.63 0.0M
2024-03-11 68.06 68.45 68.06 68.45 0.0M
2024-03-08 69.06 69.06 68.58 68.68 0.0M
2024-03-07 69.00 69.25 68.73 69.25 0.0M
2024-03-06 68.69 68.92 68.58 68.68 0.0M
2024-03-05 68.67 68.67 68.11 68.30 0.0M
2024-03-04 68.79 68.79 68.72 68.72 0.0M
2024-03-01 67.86 68.50 67.86 68.50 0.0M
2024-02-29 68.37 68.37 67.58 68.07 0.0M
2024-02-28 67.75 67.89 67.75 67.89 0.0M
2024-02-27 67.41 67.66 67.37 67.66 0.0M
2024-02-26 66.42 66.42 66.42 66.42 0.0M
2024-02-23 66.19 66.60 66.19 66.60 0.0M
2024-02-22 65.98 66.21 65.97 66.14 0.0M
2024-02-21 65.07 65.69 65.07 65.69 0.0M
2024-02-20 65.43 65.46 65.27 65.46 0.0M
2024-02-16 65.91 66.15 65.82 65.82 0.0M
2024-02-15 64.71 65.95 64.71 65.95 0.0M
2024-02-14 63.60 64.22 63.60 64.22 0.0M
2024-02-13 62.23 63.59 62.23 63.26 0.0M
2024-02-12 64.67 64.67 64.67 64.67 0.0M
2024-02-09 64.17 64.29 64.17 64.29 0.0M
2024-02-08 64.00 64.10 64.00 64.10 0.0M
2024-02-07 64.04 64.15 63.75 63.89 0.0M
2024-02-06 63.53 63.86 63.53 63.86 0.0M
2024-02-05 63.16 63.16 62.76 62.76 0.0M
2024-02-02 63.13 63.88 63.13 63.65 0.0M
2024-02-01 62.49 63.51 62.49 63.47 0.0M
2024-01-31 63.39 63.39 62.53 62.53 0.0M
2024-01-30 63.13 63.46 63.13 63.38 0.0M
2024-01-29 63.16 63.16 63.16 63.16 0.0M
2024-01-26 62.92 63.01 62.75 62.77 0.0M
2024-01-25 62.64 62.64 62.27 62.53 0.0M
2024-01-24 62.93 62.93 62.13 62.13 0.0M
2024-01-23 63.27 63.27 63.00 63.06 0.0M
2024-01-22 62.96 63.27 62.93 63.27 0.0M
2024-01-19 61.57 62.32 61.57 62.32 0.0M
2024-01-18 61.40 61.67 61.16 61.60 0.0M
2024-01-17 61.42 61.42 61.00 61.23 0.0M
2024-01-16 61.99 61.99 61.77 61.94 0.0M
2024-01-12 62.52 62.52 62.41 62.49 0.0M
2024-01-11 62.23 62.61 62.21 62.61 0.0M
2024-01-10 62.48 62.79 62.38 62.79 0.0M
2024-01-09 62.68 62.83 62.68 62.83 0.0M
2024-01-08 62.96 63.26 62.96 63.26 0.0M
2024-01-05 62.57 62.67 62.33 62.43 0.0M
2024-01-04 62.43 62.43 62.03 62.03 0.0M
2024-01-03 63.14 63.14 62.23 62.23 0.0M
2024-01-02 64.01 64.25 63.41 63.69 0.0M