Invesco MSCI USA UCITS ETF Acc (SMSUSA)

SMSUSA
🏛️ ドイツ →
165.72
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
2025-09-26 165.76 166.60 165.53 165.72 0.0M
2025-09-25 165.35 165.74 164.68 165.74 0.0M
2025-09-24 165.53 166.24 165.36 165.84 0.0M
2025-09-23 166.19 166.34 165.95 166.09 0.0M
2025-09-22 165.80 165.98 165.00 165.95 0.0M
2025-09-19 164.91 165.82 164.88 165.46 0.0M
2025-09-18 164.40 165.21 164.40 165.21 0.0M
2025-09-17 163.17 163.34 162.96 162.96 0.0M
2025-09-16 164.35 164.41 163.11 163.18 0.0M
2025-09-15 164.47 164.68 164.00 164.44 0.0M
2025-09-12 163.96 164.55 163.93 164.41 0.0M
2025-09-11 163.71 164.20 163.39 164.20 0.0M
2025-09-10 163.42 163.64 162.96 163.14 0.0M
2025-09-09 161.75 162.09 161.61 162.09 0.0M
2025-09-08 161.94 162.05 161.51 161.98 0.0M
2025-09-05 163.21 163.21 160.69 161.04 0.0M
2025-09-04 161.82 162.45 161.82 162.43 0.0M
2025-09-03 161.44 161.77 161.11 161.11 0.0M
2025-09-02 161.26 161.58 159.67 159.67 0.0M
2025-09-01 161.07 161.58 161.06 161.58 0.0M
2025-08-29 162.75 162.75 161.18 161.18 0.0M
2025-08-28 162.72 163.01 162.03 162.43 0.0M
2025-08-27 162.70 163.25 162.63 163.05 0.0M
2025-08-26 161.59 161.71 161.10 161.40 0.0M
2025-08-25 160.97 161.56 160.95 161.56 0.0M
2025-08-22 160.26 161.56 160.26 161.46 0.0M
2025-08-21 160.62 160.62 159.61 160.56 0.0M
2025-08-20 160.51 160.61 158.70 159.65 0.0M
2025-08-19 161.08 161.36 160.94 160.95 0.0M
2025-08-18 161.07 161.44 160.80 161.15 0.0M
2025-08-15 162.24 162.24 160.87 160.87 0.0M
2025-08-14 161.35 161.72 161.00 161.71 0.0M
2025-08-13 161.01 161.51 160.75 160.75 0.0M
2025-08-12 160.49 161.02 160.26 160.61 0.0M
2025-08-11 160.39 160.98 160.10 160.83 0.0M
2025-08-08 159.28 159.92 159.24 159.62 0.0M
2025-08-07 159.13 160.21 159.13 159.16 0.0M
2025-08-06 159.53 159.72 158.12 159.13 0.0M
2025-08-05 160.43 160.64 158.69 158.69 0.0M
2025-08-04 157.93 159.38 157.93 159.32 0.0M
2025-08-01 161.51 161.51 157.23 157.63 0.0M
2025-07-31 163.71 164.29 162.62 163.19 0.0M
2025-07-30 161.09 162.50 161.07 162.21 0.0M
2025-07-29 161.77 162.08 161.32 161.32 0.0M
2025-07-28 159.83 160.57 159.78 160.57 0.0M
2025-07-25 158.26 158.85 158.17 158.70 0.0M
2025-07-24 157.83 158.21 157.72 157.98 0.0M
2025-07-23 157.30 157.74 157.18 157.52 0.0M
2025-07-22 157.40 157.57 156.63 156.63 0.0M
2025-07-21 158.18 158.36 157.79 157.89 0.0M
2025-07-18 158.52 158.52 157.64 157.73 0.0M
2025-07-17 157.85 158.34 157.67 158.34 0.0M
2025-07-16 156.21 157.62 154.91 154.91 0.0M
2025-07-15 157.15 157.63 156.88 157.63 0.0M
2025-07-14 155.57 156.25 155.31 156.24 0.0M
2025-07-11 156.36 156.39 155.59 156.04 0.0M
2025-07-10 155.31 156.79 155.28 156.79 0.0M
2025-07-09 154.86 156.19 154.86 155.54 0.0M
2025-07-08 154.82 155.50 154.76 155.12 0.0M
2025-07-07 155.15 155.76 155.15 155.18 0.0M
2025-07-04 155.00 155.12 154.48 154.55 0.0M
2025-07-03 154.13 155.75 153.98 155.75 0.1M
2025-07-02 153.99 154.11 153.27 153.86 0.0M
2025-07-01 153.66 153.66 152.79 153.37 0.0M
2025-06-30 154.00 154.38 153.57 153.65 0.0M
2025-06-27 153.24 153.86 153.13 153.86 0.0M
2025-06-26 152.35 152.84 151.99 152.71 0.0M
2025-06-25 153.13 153.52 152.79 152.79 0.0M
2025-06-24 152.81 152.92 152.20 152.59 0.0M
2025-06-23 151.07 152.01 151.07 151.19 0.0M
2025-06-20 151.11 152.36 150.76 151.36 0.0M
2025-06-19 151.78 151.78 150.54 150.70 0.0M
2025-06-18 151.68 152.42 151.66 151.97 0.0M
2025-06-17 151.49 152.26 151.11 151.97 0.0M
2025-06-16 151.24 151.96 151.05 151.94 0.0M
2025-06-13 150.53 151.82 150.47 151.42 0.0M
2025-06-12 152.18 152.24 150.52 151.91 0.0M
2025-06-11 153.80 154.00 153.50 153.51 0.0M
2025-06-10 153.54 153.75 153.11 153.36 0.0M
2025-06-09 153.09 153.84 152.98 153.29 0.0M
2025-06-06 152.16 153.96 152.13 153.31 0.0M
2025-06-05 152.53 152.96 151.08 152.75 0.0M
2025-06-04 152.91 153.25 152.49 152.66 0.0M
2025-06-03 150.91 152.70 150.51 152.70 0.0M
2025-06-02 150.18 150.65 149.46 150.31 0.0M
2025-05-30 151.46 151.94 150.80 151.26 0.0M
2025-05-29 154.29 154.81 151.35 151.35 0.0M
2025-05-28 152.24 152.83 151.63 152.19 0.0M
2025-05-27 150.48 151.55 150.23 151.55 0.0M
2025-05-26 149.80 150.30 149.80 150.20 0.0M
2025-05-23 150.33 150.45 147.71 148.91 0.0M
2025-05-22 150.65 151.13 149.75 150.96 0.0M
2025-05-21 151.97 152.35 151.44 152.23 0.0M
2025-05-20 153.62 154.30 153.39 153.80 0.0M
2025-05-19 152.92 153.82 151.85 153.64 0.0M
2025-05-16 153.47 154.81 153.47 154.81 0.0M
2025-05-15 152.42 153.59 152.00 153.59 0.0M
2025-05-14 153.16 153.16 151.92 153.16 0.0M
2025-05-13 152.41 153.99 152.41 153.49 0.0M
2025-05-12 151.73 153.38 151.56 152.06 0.0M
2025-05-09 146.54 146.98 146.11 146.23 0.0M
2025-05-08 146.13 146.63 145.25 146.63 0.0M
2025-05-07 144.02 144.27 143.56 143.58 0.0M
2025-05-06 144.55 144.55 143.03 144.30 0.0M
2025-05-05 144.90 145.26 144.23 145.26 0.0M
2025-05-02 144.46 145.29 143.84 145.29 0.0M
2025-04-30 141.62 142.03 139.17 141.24 0.0M
2025-04-29 140.98 141.33 140.25 141.12 0.0M
2025-04-28 141.18 141.67 140.06 140.06 0.0M
2025-04-25 141.20 141.20 139.59 139.93 0.0M
2025-04-24 136.93 139.40 135.90 139.23 0.0M
2025-04-23 136.91 139.77 136.49 137.78 0.0M
2025-04-22 131.70 133.18 131.00 133.11 0.0M
2025-04-17 135.76 136.20 134.13 134.87 0.0M
2025-04-16 135.98 137.78 135.33 136.89 0.0M
2025-04-15 138.49 139.64 137.44 139.08 0.0M
2025-04-14 137.50 139.59 137.50 137.95 0.0M
2025-04-11 136.14 136.14 133.10 134.54 0.0M
2025-04-10 143.13 143.14 135.81 135.81 0.0M
2025-04-09 130.60 131.78 127.50 130.57 0.0M
2025-04-08 135.46 139.77 135.46 137.53 0.0M
2025-04-07 127.68 137.15 126.44 132.94 0.0M
2025-04-04 140.79 141.38 135.30 136.46 0.0M
2025-04-03 144.98 145.60 141.33 142.62 0.0M
2025-04-02 151.05 151.05 149.20 151.02 0.0M
2025-04-01 150.49 151.21 149.11 150.99 0.0M
2025-03-31 148.11 149.10 147.46 149.10 0.0M
2025-03-28 152.38 153.15 149.71 149.71 0.0M
2025-03-27 153.84 154.07 152.49 153.41 0.0M
2025-03-26 155.36 155.57 154.12 154.32 0.0M
2025-03-25 154.88 155.29 154.65 154.88 0.0M
2025-03-24 153.06 154.92 152.99 154.79 0.0M
2025-03-21 151.25 151.40 150.24 151.13 0.0M
2025-03-20 151.87 152.93 150.60 151.79 0.0M
2025-03-19 149.18 150.96 149.16 150.78 0.0M
2025-03-18 150.09 150.39 148.40 148.90 0.0M
2025-03-17 149.35 150.48 149.13 149.88 0.0M
2025-03-14 148.35 149.97 147.81 149.62 0.0M
2025-03-13 148.41 149.70 147.56 147.79 0.0M
2025-03-12 148.46 149.98 147.57 149.28 0.0M
2025-03-11 149.53 149.85 147.36 147.84 0.0M
2025-03-10 153.51 153.51 150.78 150.92 0.0M
2025-03-07 154.01 154.01 151.77 151.77 0.0M
2025-03-06 156.30 156.38 154.10 155.24 0.0M
2025-03-05 158.16 158.16 154.81 154.90 0.0M
2025-03-04 161.78 161.81 157.95 158.28 0.0M
2025-03-03 166.40 166.40 164.00 164.13 0.0M
2025-02-28 163.78 164.65 163.00 164.20 0.0M
2025-02-27 165.65 166.47 165.47 166.16 0.0M
2025-02-26 165.13 165.79 164.86 165.67 0.0M
2025-02-25 165.60 165.72 163.36 163.43 0.0M
2025-02-24 167.09 167.63 165.98 166.67 0.0M
2025-02-21 169.28 170.02 168.77 169.06 0.0M
2025-02-20 170.61 170.80 168.93 168.93 0.0M
2025-02-19 170.64 171.02 170.27 171.02 0.0M
2025-02-18 170.35 170.84 169.90 169.99 0.0M
2025-02-17 169.81 170.07 169.69 169.92 0.0M
2025-02-14 169.99 169.99 169.10 169.21 0.0M
2025-02-13 168.87 169.81 168.50 169.61 0.0M
2025-02-12 169.92 169.92 168.85 168.98 0.0M
2025-02-11 170.54 170.54 170.01 170.26 0.0M
2025-02-10 170.36 171.02 170.15 170.87 0.0M
2025-02-07 170.10 170.53 169.73 169.93 0.0M
2025-02-06 169.88 170.46 169.88 170.20 0.0M
2025-02-05 167.84 168.25 167.38 168.25 0.0M
2025-02-04 168.72 169.07 167.96 169.07 0.0M
2025-02-03 168.80 169.22 167.91 169.22 0.0M
2025-01-31 170.17 171.23 170.17 170.80 0.0M
2025-01-30 169.02 169.44 168.06 168.53 0.0M
2025-01-29 169.29 169.55 168.43 168.49 0.0M
2025-01-28 167.55 168.15 166.92 168.03 0.0M
2025-01-27 166.50 166.50 163.51 165.47 0.0M
2025-01-24 169.56 169.62 168.91 169.02 0.0M
2025-01-23 169.65 170.32 169.30 170.00 0.0M
2025-01-22 169.19 169.94 168.75 169.94 0.0M
2025-01-21 168.05 169.12 167.93 168.14 0.0M
2025-01-20 168.95 169.05 167.67 168.16 0.0M
2025-01-17 167.84 169.35 167.73 169.25 0.0M
2025-01-16 168.40 168.45 167.52 167.69 0.0M
2025-01-15 164.41 167.27 164.41 167.27 0.0M
2025-01-14 165.73 165.91 164.17 164.44 0.0M
2025-01-13 164.71 165.21 164.06 164.71 0.0M
2025-01-10 166.21 166.54 164.58 164.83 0.0M
2025-01-09 166.07 166.44 165.74 166.43 0.0M
2025-01-08 166.14 166.62 165.54 166.33 0.0M
2025-01-07 166.30 167.26 166.14 166.19 0.0M
2025-01-06 167.08 167.92 166.36 167.77 0.0M
2025-01-03 165.93 166.85 165.50 166.85 0.0M
2025-01-02 165.49 166.96 165.30 166.96 0.0M