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
2022-12-30 100.63 100.63 99.98 100.16 0.0M
2022-12-29 99.68 100.91 99.68 100.91 0.0M
2022-12-28 101.04 101.04 100.11 100.11 0.0M
2022-12-27 101.70 101.70 100.29 100.67 0.0M
2022-12-23 100.75 101.11 100.48 100.82 0.0M
2022-12-22 102.12 102.23 100.42 100.56 0.0M
2022-12-21 100.96 102.40 100.96 102.31 0.0M
2022-12-20 99.90 100.65 99.74 100.34 0.0M
2022-12-19 101.55 101.85 100.83 100.83 0.0M
2022-12-16 102.28 102.28 101.19 101.46 0.0M
2022-12-15 104.55 104.55 102.36 102.40 0.0M
2022-12-14 105.92 106.35 105.53 106.24 0.0M
2022-12-13 105.94 107.86 105.94 106.57 0.0M
2022-12-12 104.48 104.91 104.31 104.91 0.0M
2022-12-09 105.20 105.61 104.77 105.26 0.0M
2022-12-08 104.62 105.29 104.56 104.89 0.0M
2022-12-07 105.44 105.44 103.95 104.61 0.0M
2022-12-06 106.67 106.91 104.97 105.20 0.0M
2022-12-05 107.67 107.76 106.99 107.00 0.0M
2022-12-02 108.29 108.44 107.60 107.93 0.0M
2022-12-01 109.63 109.63 108.47 108.64 0.0M
2022-11-30 106.98 107.22 106.49 107.22 0.0M
2022-11-29 107.22 107.31 106.50 106.77 0.0M
2022-11-28 107.83 107.83 106.38 107.41 0.0M
2022-11-25 108.36 108.62 108.22 108.27 0.0M
2022-11-24 108.28 108.57 108.27 108.44 0.0M
2022-11-23 108.31 108.81 108.30 108.47 0.0M
2022-11-22 107.46 108.17 107.45 108.08 0.0M
2022-11-21 107.61 107.84 107.52 107.54 0.0M
2022-11-18 106.29 107.43 106.29 106.93 0.0M
2022-11-17 107.09 107.09 105.80 106.16 0.0M
2022-11-16 107.74 107.81 106.46 106.77 0.0M
2022-11-15 107.15 108.42 107.00 108.42 0.0M
2022-11-14 107.91 108.28 107.62 107.76 0.0M
2022-11-11 108.56 108.77 107.16 107.19 0.0M
2022-11-10 104.73 107.77 104.73 107.77 0.0M
2022-11-09 106.23 106.23 105.39 105.50 0.0M
2022-11-08 106.00 106.85 106.00 106.85 0.0M
2022-11-07 105.60 106.17 105.51 105.74 0.0M
2022-11-04 106.56 107.09 105.00 105.08 0.0M
2022-11-03 107.44 107.58 106.33 107.09 0.0M
2022-11-02 109.28 109.28 108.25 108.40 0.0M
2022-11-01 109.82 110.04 109.09 109.28 0.0M
2022-10-31 109.52 109.94 109.04 109.57 0.0M
2022-10-28 105.92 108.74 105.92 108.56 0.0M
2022-10-27 106.79 107.45 106.68 107.31 0.0M
2022-10-26 107.16 107.74 106.73 107.74 0.0M
2022-10-25 107.72 107.79 107.01 107.79 0.0M
2022-10-24 106.79 107.72 106.24 106.68 0.0M
2022-10-21 104.67 105.55 104.11 105.37 0.0M
2022-10-20 105.33 106.11 105.03 105.88 0.0M
2022-10-19 106.09 106.49 105.72 105.73 0.0M
2022-10-18 105.91 106.78 105.06 105.06 0.0M
2022-10-17 103.91 105.02 103.53 104.72 0.0M
2022-10-14 105.50 106.28 103.85 103.85 0.0M
2022-10-13 103.14 103.79 101.93 103.55 0.0M
2022-10-12 103.76 104.29 103.52 103.52 0.0M
2022-10-11 103.25 103.73 103.21 103.73 0.0M
2022-10-10 104.28 104.91 103.95 104.32 0.0M
2022-10-07 106.83 107.05 104.97 104.97 0.0M
2022-10-06 106.96 107.87 106.39 107.48 0.0M
2022-10-05 105.81 106.31 105.79 106.14 0.0M
2022-10-04 105.42 106.48 105.26 106.18 0.0M
2022-10-03 102.93 104.20 102.32 104.13 0.0M
2022-09-30 104.32 104.76 103.92 104.58 0.0M
2022-09-29 106.66 106.66 104.08 104.09 0.0M
2022-09-28 106.15 107.02 105.40 106.90 0.0M
2022-09-27 106.98 107.43 106.61 106.61 0.0M
2022-09-26 106.24 106.84 106.18 106.84 0.0M
2022-09-23 106.81 107.05 105.94 106.19 0.0M
2022-09-22 107.17 107.86 106.91 106.91 0.0M
2022-09-21 108.66 109.80 108.66 109.73 0.0M
2022-09-20 109.09 109.09 107.92 108.13 0.0M
2022-09-19 108.02 108.50 107.48 107.95 0.0M
2022-09-16 108.54 108.72 107.50 107.66 0.0M
2022-09-15 111.14 111.14 109.50 109.81 0.0M
2022-09-14 110.82 110.83 110.02 110.48 0.0M
2022-09-13 113.82 114.00 111.27 111.45 0.0M
2022-09-12 112.23 113.57 111.99 113.57 0.0M
2022-09-09 111.64 113.12 111.64 113.12 0.0M
2022-09-08 111.50 112.49 110.63 112.49 0.0M
2022-09-07 110.02 110.82 110.02 110.82 0.0M
2022-09-06 110.63 111.21 110.58 110.83 0.0M
2022-09-05 111.19 111.19 110.50 110.86 0.0M
2022-09-02 111.09 111.76 110.64 111.76 0.1M
2022-09-01 109.76 110.17 109.21 110.17 0.0M
2022-08-31 111.82 111.94 110.49 110.66 0.0M
2022-08-30 113.01 113.49 111.21 111.28 0.0M
2022-08-29 113.52 113.52 112.34 112.75 0.0M
2022-08-26 117.68 117.68 114.92 115.06 0.0M
2022-08-25 116.74 116.93 116.46 116.71 0.0M
2022-08-24 115.70 116.27 115.30 116.20 0.0M
2022-08-23 116.31 116.71 115.55 115.68 0.0M
2022-08-22 117.26 117.26 116.26 116.83 0.0M
2022-08-19 118.10 118.10 117.48 117.48 0.0M
2022-08-18 117.14 118.16 117.07 118.16 0.0M
2022-08-17 118.33 118.34 117.12 117.15 0.0M
2022-08-16 118.06 118.55 117.41 118.18 0.0M
2022-08-15 116.64 117.30 116.22 117.30 0.0M
2022-08-12 114.35 115.81 114.35 115.81 0.0M
2022-08-11 114.51 114.89 114.06 114.51 0.0M
2022-08-10 112.53 113.64 112.53 113.64 0.0M
2022-08-09 113.66 113.66 112.37 112.73 0.0M
2022-08-08 114.17 114.56 113.81 114.02 0.0M
2022-08-05 113.46 113.77 112.79 113.22 0.0M
2022-08-04 113.88 114.16 113.06 113.06 0.0M
2022-08-03 112.31 113.85 112.31 113.85 0.0M
2022-08-02 111.59 112.50 111.41 112.37 0.0M
2022-08-01 112.56 112.56 111.30 112.11 0.0M
2022-07-29 111.40 111.92 111.40 111.81 0.0M
2022-07-28 109.43 110.83 109.10 110.83 0.0M
2022-07-27 108.48 109.20 108.17 109.20 0.0M
2022-07-26 107.95 108.73 107.80 107.93 0.0M
2022-07-25 108.26 108.56 107.68 108.31 0.0M
2022-07-22 108.82 109.59 108.30 108.30 0.0M
2022-07-21 108.12 108.56 107.29 108.56 0.0M
2022-07-20 107.20 108.41 107.09 108.41 0.0M
2022-07-19 105.29 106.25 104.51 106.22 0.0M
2022-07-18 106.96 107.10 106.25 106.60 0.0M
2022-07-15 105.15 106.36 104.90 106.35 0.0M
2022-07-14 105.24 105.24 104.01 104.15 0.0M
2022-07-13 106.19 106.19 104.54 104.87 0.0M
2022-07-12 106.43 107.22 106.22 106.77 0.0M
2022-07-11 106.27 107.24 106.27 106.64 0.0M
2022-07-08 106.67 107.29 106.29 107.11 0.0M
2022-07-07 105.22 106.57 105.22 106.53 0.0M
2022-07-06 104.13 105.20 103.80 104.46 0.0M
2022-07-05 102.34 102.94 101.89 101.89 0.0M
2022-07-04 101.47 101.69 101.29 101.69 0.0M
2022-07-01 99.62 101.41 99.62 101.24 0.0M
2022-06-30 100.41 100.84 99.81 100.46 0.0M
2022-06-29 100.96 101.58 100.69 101.53 0.0M
2022-06-28 103.11 104.10 102.34 102.41 0.0M
2022-06-27 103.09 103.71 102.40 102.81 0.0M
2022-06-24 100.81 102.40 100.81 102.40 0.0M
2022-06-23 98.66 100.23 98.66 99.79 0.0M
2022-06-22 98.27 99.43 97.80 99.43 0.0M
2022-06-21 98.22 99.42 98.22 99.28 0.0M
2022-06-20 97.50 97.93 97.50 97.93 0.0M
2022-06-17 97.40 98.00 96.85 97.50 0.0M
2022-06-16 100.21 100.21 97.32 97.32 0.0M
2022-06-15 99.67 101.05 99.33 100.63 0.0M
2022-06-14 101.00 101.00 99.80 99.86 0.0M
2022-06-13 101.74 101.74 99.91 100.55 0.0M
2022-06-10 105.35 105.47 103.14 103.16 0.0M
2022-06-09 106.83 107.44 106.09 106.79 0.0M
2022-06-08 107.86 107.86 107.27 107.73 0.0M
2022-06-07 106.46 107.48 106.39 107.16 0.0M
2022-06-06 107.29 108.06 107.29 107.61 0.0M
2022-06-03 107.99 107.99 106.44 106.60 0.0M
2022-06-02 106.92 107.11 105.98 106.69 0.0M
2022-06-01 107.36 107.96 106.62 106.62 0.0M
2022-05-31 107.33 107.69 106.74 106.81 0.0M
2022-05-30 108.45 108.54 107.61 107.86 0.0M
2022-05-27 104.89 107.03 104.89 107.03 0.0M
2022-05-26 103.14 104.78 103.14 104.66 0.0M
2022-05-25 102.83 103.20 102.09 102.60 0.0M
2022-05-24 101.71 102.15 100.38 100.43 0.0M
2022-05-23 103.48 103.54 102.06 103.26 0.0M
2022-05-20 103.11 103.73 101.76 102.02 0.0M
2022-05-19 103.65 103.65 102.22 102.78 0.0M
2022-05-18 107.50 107.61 105.18 105.18 0.0M
2022-05-17 107.07 108.15 106.54 107.03 0.0M
2022-05-16 106.82 107.13 106.36 106.54 0.0M
2022-05-13 105.59 107.51 105.59 107.30 0.0M
2022-05-12 103.29 105.11 103.27 104.67 0.0M
2022-05-11 105.50 106.39 104.21 105.78 0.0M
2022-05-10 105.95 106.42 104.55 104.55 0.0M
2022-05-09 108.13 108.13 105.66 105.66 0.0M
2022-05-06 109.67 109.67 107.06 108.30 0.0M
2022-05-05 112.61 112.61 109.92 110.09 0.1M
2022-05-04 110.69 110.86 109.34 109.34 0.0M
2022-05-03 110.26 110.74 109.56 110.74 0.0M
2022-05-02 109.76 109.85 109.08 109.30 0.0M
2022-04-29 112.80 112.80 111.33 111.70 0.0M
2022-04-28 111.87 112.74 111.20 111.66 0.0M
2022-04-27 110.07 111.74 109.59 111.41 0.1M
2022-04-26 111.57 111.85 110.09 110.09 0.0M
2022-04-25 110.05 110.54 109.48 110.01 0.0M
2022-04-22 113.16 113.20 111.93 111.93 0.0M
2022-04-21 114.54 115.52 114.43 114.90 0.0M
2022-04-20 114.76 115.59 114.57 114.92 0.0M
2022-04-19 114.08 115.11 112.99 114.97 0.0M
2022-04-14 113.83 114.80 113.82 114.47 0.0M
2022-04-13 113.94 113.94 113.20 113.86 0.0M
2022-04-12 113.03 114.58 112.76 114.47 0.0M
2022-04-11 114.53 114.53 113.48 113.71 0.0M
2022-04-08 115.91 116.19 115.15 115.54 0.0M
2022-04-07 114.51 115.10 114.11 114.16 0.0M
2022-04-06 116.15 116.15 114.12 114.22 0.0M
2022-04-05 116.66 116.80 116.42 116.56 0.0M
2022-04-04 115.22 116.08 114.88 116.08 0.0M
2022-04-01 114.91 115.21 114.53 114.53 0.0M
2022-03-31 115.27 115.97 114.77 115.46 0.0M
2022-03-30 116.15 116.15 115.41 115.41 0.0M
2022-03-29 116.23 116.60 115.39 115.91 0.0M
2022-03-28 115.47 115.65 115.19 115.19 0.0M
2022-03-25 114.59 115.04 114.44 114.64 0.0M
2022-03-24 113.79 114.14 113.64 113.85 0.0M
2022-03-23 114.30 114.30 113.86 113.86 0.0M
2022-03-22 113.39 114.20 112.88 114.06 0.0M
2022-03-21 112.44 112.94 112.34 112.40 0.0M
2022-03-18 110.55 111.76 110.35 111.76 0.0M
2022-03-17 109.96 109.96 109.33 109.80 0.0M
2022-03-16 109.13 109.86 108.75 109.54 0.0M
2022-03-15 105.09 107.72 104.75 107.72 0.0M
2022-03-14 107.66 107.66 106.10 106.20 0.0M
2022-03-11 108.06 109.22 108.06 108.08 0.0M
2022-03-10 107.74 107.77 106.54 106.54 0.0M
2022-03-09 107.20 107.81 107.20 107.43 0.0M
2022-03-08 107.03 107.92 106.59 106.59 0.0M
2022-03-07 109.19 110.51 108.82 109.18 0.0M
2022-03-04 110.09 110.58 109.34 109.45 0.0M
2022-03-03 110.39 111.22 109.93 110.08 0.0M
2022-03-02 108.32 110.14 108.32 110.00 0.0M
2022-03-01 109.35 109.61 108.37 108.58 0.0M
2022-02-28 107.92 109.03 107.16 109.03 0.0M
2022-02-25 106.03 108.29 105.88 108.18 0.0M
2022-02-24 102.30 104.88 102.30 104.57 0.0M
2022-02-23 106.39 106.56 105.50 105.50 0.0M
2022-02-22 105.50 107.14 105.45 106.19 0.0M
2022-02-21 107.35 107.37 105.91 105.91 0.0M
2022-02-18 108.09 108.11 106.99 107.18 0.0M
2022-02-17 109.67 109.74 108.60 108.60 0.0M
2022-02-16 109.53 110.05 109.06 109.10 0.0M
2022-02-15 108.70 110.13 108.70 109.79 0.0M
2022-02-14 108.91 109.11 107.89 108.96 0.0M
2022-02-11 110.12 110.65 109.89 109.89 0.0M
2022-02-10 112.02 112.02 110.88 110.88 0.0M
2022-02-09 110.85 111.82 110.73 111.64 0.0M
2022-02-08 109.67 110.15 109.21 110.15 0.0M
2022-02-07 109.91 110.25 109.22 109.57 0.0M
2022-02-04 110.12 110.12 108.40 109.07 0.0M
2022-02-03 112.19 112.19 110.15 110.15 0.0M
2022-02-02 112.90 113.32 112.27 112.28 0.0M
2022-02-01 111.69 112.19 111.13 111.94 0.0M
2022-01-31 110.30 111.00 109.93 110.99 0.0M
2022-01-28 108.68 108.73 107.02 108.73 0.0M
2022-01-27 107.06 110.16 107.06 110.16 0.0M
2022-01-26 107.83 109.52 107.83 108.87 0.0M
2022-01-25 107.36 108.25 105.84 106.56 0.0M
2022-01-24 108.67 108.79 105.32 105.39 0.0M
2022-01-21 110.10 110.19 109.07 110.07 0.0M
2022-01-20 111.67 113.09 111.67 113.05 0.0M
2022-01-19 111.81 113.15 111.81 112.08 0.0M
2022-01-18 113.44 113.44 112.19 112.74 0.0M
2022-01-17 113.71 114.20 113.71 114.07 0.0M
2022-01-14 113.38 113.50 112.50 113.16 0.0M
2022-01-13 114.83 115.25 114.71 114.89 0.0M
2022-01-12 116.03 116.35 115.09 115.45 0.0M
2022-01-11 114.97 115.43 114.31 115.09 0.0M
2022-01-10 115.46 115.47 113.04 113.45 0.0M
2022-01-07 115.99 116.24 114.78 115.16 0.0M
2022-01-06 116.28 116.28 115.64 116.12 0.0M
2022-01-05 118.47 118.52 117.96 118.00 0.0M
2022-01-04 119.13 119.45 118.67 118.75 0.0M
2022-01-03 118.22 118.57 117.91 118.18 0.0M