インベスコQQQトラストシリーズ1（587A）の株価チャート
株価
9/7
- 前日 (9/4)
- 112,700
- 始値
- 110,900
- 高値
- 112,400
- 安値
- 110,900
- 終値 -0.4%
- 112,250
- 出来高 +327.91%
- 184
乖離率
- 株価（5日）
移動平均値 - -0.5%
112,810 - 株価（25日）
移動平均値 - -1.27%
113,698 - 出来高（5日）
移動平均値 - +28.67%
143
2026/06/09～2026/09/07
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/07 | 110,900 | 112,400 | 110,900 | 112,250 | -0.4% | 184 | - | -1.27% |
| 09/04 | 111,800 | 112,700 | 111,500 | 112,700 | +0.99% | 43 | - | -0.84% |
| 09/03 | 112,750 | 112,750 | 111,450 | 111,600 | -0.98% | 329 | - | -1.67% |
| 09/02 | 113,400 | 113,500 | 112,600 | 112,700 | -1.83% | 104 | - | -0.65% |
| 09/01 | 114,650 | 114,800 | 114,450 | 114,800 | +0.13% | 53 | - | +1.27% |
| 08/31 | 114,050 | 114,700 | 113,800 | 114,650 | -0.09% | 274 | - | +1.18% |
| 08/28 | 114,700 | 115,000 | 114,600 | 114,750 | +0.7% | 311 | - | +1.32% |
| 08/27 | 114,600 | 114,600 | 113,850 | 113,950 | +0.93% | 193 | - | +0.61% |
| 08/26 | 113,050 | 113,050 | 112,450 | 112,900 | -0.31% | 132 | - | -0.34% |
| 08/25 | 112,550 | 113,250 | 112,200 | 113,250 | +0.62% | 239 | - | -0.09% |
| 08/24 | 113,600 | 113,600 | 112,500 | 112,550 | -0.57% | 276 | - | -0.71% |
| 08/21 | 113,100 | 113,500 | 112,900 | 113,200 | -0.79% | 307 | - | -0.28% |
| 08/20 | 113,900 | 114,250 | 113,800 | 114,100 | +0.22% | 100 | - | +0.36% |
| 08/19 | 114,250 | 114,550 | 113,850 | 113,850 | -1.47% | 156 | - | +0.06% |
| 08/18 | 116,450 | 116,550 | 115,400 | 115,550 | -1.2% | 207 | - | +1.47% |
| 08/17 | 116,850 | 116,950 | 116,500 | 116,950 | +0.39% | 306 | - | +2.67% |
| 08/14 | 116,900 | 116,900 | 116,450 | 116,500 | +0.82% | 158 | - | +2.3% |
| 08/13 | 115,100 | 115,650 | 115,100 | 115,550 | +0.65% | 230 | - | +1.53% |
| 08/12 | 114,650 | 114,850 | 114,450 | 114,800 | -0.13% | 64 | - | +0.85% |
| 08/10 | 114,150 | 115,050 | 114,100 | 114,950 | +1.28% | 233 | - | +0.88% |
| 08/07 | 113,750 | 113,750 | 113,000 | 113,500 | +0.53% | 117 | - | -0.42% |
| 08/06 | 113,100 | 113,100 | 112,700 | 112,900 | -1.48% | 318 | - | -1.08% |
| 08/05 | 114,150 | 114,600 | 113,900 | 114,600 | +3.1% | 380 | - | +0.18% |
| 08/04 | 110,700 | 111,200 | 110,200 | 111,150 | +2.21% | 224 | - | -2.95% |
| 08/03 | 109,200 | 109,400 | 107,850 | 108,750 | -2.12% | 536 | - | -5.19% |
| 07/31 | 110,450 | 111,350 | 110,350 | 111,100 | +2.07% | 303 | - | -3.33% |
| 07/30 | 108,950 | 109,600 | 108,700 | 108,850 | -1.14% | 531 | - | -5.5% |
| 07/29 | 111,450 | 111,800 | 109,400 | 110,100 | -0.5% | 269 | - | -4.66% |
| 07/28 | 111,750 | 111,750 | 110,400 | 110,650 | -2.6% | 1,060 | - | -4.41% |
| 07/27 | 113,900 | 113,900 | 113,100 | 113,600 | +0.35% | 571 | - | -2.17% |
| 07/24 | 113,700 | 113,900 | 113,000 | 113,200 | -1.48% | 518 | - | -2.68% |
| 07/23 | 114,950 | 115,600 | 114,750 | 114,900 | +0.09% | 45 | - | -1.37% |
| 07/22 | 115,800 | 115,850 | 114,800 | 114,800 | +0.22% | 219 | - | -1.56% |
| 07/21 | 113,250 | 114,550 | 112,900 | 114,550 | +1.19% | 192 | - | -1.92% |
| 07/17 | 114,350 | 114,400 | 112,900 | 113,200 | -2.92% | 830 | - | -3.18% |
| 07/16 | 116,450 | 116,700 | 116,000 | 116,600 | -0.93% | 157 | - | -0.33% |
| 07/15 | 117,100 | 117,850 | 117,050 | 117,700 | +1.2% | 162 | - | +0.76% |
| 07/14 | 115,600 | 116,300 | 115,150 | 116,300 | +0.13% | 233 | - | -0.28% |
| 07/13 | 116,900 | 117,500 | 115,800 | 116,150 | -0.13% | 498 | - | -0.4% |
| 07/10 | 117,400 | 117,500 | 116,200 | 116,300 | +0.09% | 304 | - | - |
| 07/09 | 115,750 | 116,350 | 115,600 | 116,200 | +1.13% | 757 | - | - |
| 07/08 | 114,800 | 115,850 | 114,750 | 114,900 | -1.03% | 432 | - | - |
| 07/07 | 116,750 | 117,150 | 115,600 | 116,100 | -1.19% | 565 | - | - |
| 07/06 | 117,000 | 117,500 | 116,050 | 117,500 | +1.29% | 648 | - | - |
| 07/03 | 115,300 | 116,450 | 114,950 | 116,000 | -1.15% | 658 | - | - |
| 07/02 | 117,900 | 118,500 | 117,300 | 117,350 | -1.63% | 548 | - | - |
| 07/01 | 120,150 | 120,150 | 118,150 | 119,300 | +1.14% | 584 | - | - |
| 06/30 | 117,150 | 118,050 | 116,950 | 117,950 | +2.08% | 435 | - | - |
| 06/29 | 115,350 | 115,650 | 114,450 | 115,550 | +0.96% | 432 | - | - |
| 06/26 | 115,850 | 116,100 | 113,700 | 114,450 | -2.55% | 786 | - | - |
| 06/25 | 117,400 | 117,450 | 116,600 | 117,450 | +1.12% | 354 | - | - |
| 06/24 | 115,900 | 116,300 | 115,350 | 116,150 | -0.73% | 823 | - | - |
| 06/23 | 119,100 | 119,150 | 116,950 | 117,000 | -2.21% | 930 | - | - |
| 06/22 | 118,100 | 119,650 | 118,100 | 119,650 | +0.76% | 780 | - | - |
| 06/19 | 119,500 | 120,400 | 117,700 | 118,750 | +0.89% | 1,849 | - | - |
| 06/18 | 117,450 | 117,850 | 117,250 | 117,700 | -0.08% | 921 | - | - |
| 06/17 | 117,300 | 118,350 | 116,800 | 117,800 | -1.09% | 1,703 | - | - |
| 06/16 | 119,200 | 119,200 | 118,100 | 119,100 | +1.02% | 1,540 | - | - |
| 06/15 | 117,100 | 120,250 | 116,950 | 117,900 | +2.7% | 3,075 | - | - |
| 06/12 | 115,350 | 115,550 | 114,700 | 114,800 | +2.18% | 2,362 | - | - |
| 06/11 | 110,850 | 113,000 | 110,700 | 112,350 | -0.66% | 1,534 | - | - |
| 06/10 | 113,500 | 115,850 | 112,550 | 113,100 | -2.5% | 6,629 | - | - |
| 06/09 | 115,000 | 118,750 | 114,150 | 116,000 | 0% | 1,521 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
