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
2023-12-29 123.74 124.01 123.55 123.79 0.0M
2023-12-28 123.28 123.49 123.02 123.49 0.0M
2023-12-27 123.73 123.73 122.72 122.92 0.0M
2023-12-22 123.11 123.70 123.00 123.52 0.0M
2023-12-21 123.49 123.58 122.98 123.14 0.0M
2023-12-20 124.29 124.38 123.98 124.38 0.0M
2023-12-19 123.94 124.00 123.69 123.97 0.0M
2023-12-18 123.53 123.97 123.53 123.97 0.0M
2023-12-15 123.05 123.65 123.05 123.60 0.0M
2023-12-14 123.87 123.89 122.50 122.53 0.0M
2023-12-13 123.08 123.14 122.85 122.99 0.0M
2023-12-12 122.49 122.49 122.12 122.48 0.0M
2023-12-11 122.05 122.53 121.85 122.26 0.0M
2023-12-08 121.19 121.85 121.07 121.83 0.0M
2023-12-07 120.47 121.06 120.28 121.01 0.0M
2023-12-06 121.10 121.24 120.73 120.73 0.0M
2023-12-05 120.25 120.84 119.97 120.80 0.0M
2023-12-04 120.33 120.35 119.99 120.08 0.0M
2023-12-01 119.50 120.24 119.36 120.10 0.0M
2023-11-30 118.68 119.13 118.68 118.81 0.0M
2023-11-29 118.20 118.85 118.20 118.37 0.0M
2023-11-28 118.28 118.32 117.81 118.32 0.0M
2023-11-27 118.30 118.66 118.16 118.66 0.0M
2023-11-24 118.78 119.07 118.49 118.58 0.0M
2023-11-23 118.85 119.12 118.80 118.95 0.0M
2023-11-22 118.21 119.28 118.21 119.19 0.0M
2023-11-21 118.05 118.10 117.74 117.96 0.0M
2023-11-20 117.56 117.91 117.40 117.91 0.0M
2023-11-17 118.49 118.49 117.66 117.84 0.0M
2023-11-16 118.12 118.16 117.50 117.65 0.0M
2023-11-15 117.91 118.50 117.91 118.19 0.0M
2023-11-14 117.20 118.07 116.89 117.95 0.0M
2023-11-13 116.97 117.39 116.87 117.15 0.0M
2023-11-10 115.96 116.58 115.56 116.42 0.0M
2023-11-09 116.31 116.70 116.06 116.36 0.0M
2023-11-08 116.31 116.65 116.15 116.15 0.0M
2023-11-07 115.57 116.53 115.57 116.50 0.0M
2023-11-06 115.36 115.51 115.32 115.32 0.0M
2023-11-03 115.12 115.57 114.89 115.57 0.0M
2023-11-02 113.84 115.05 113.64 115.05 0.0M
2023-11-01 112.44 113.58 112.25 113.38 0.0M
2023-10-31 111.07 111.92 111.07 111.87 0.0M
2023-10-30 111.39 111.39 110.66 110.99 0.0M
2023-10-27 111.65 111.91 110.92 111.02 0.0M
2023-10-26 111.79 112.75 111.72 112.05 0.0M
2023-10-25 113.37 113.76 112.81 112.98 0.0M
2023-10-24 112.50 114.03 112.50 113.73 0.0M
2023-10-23 113.43 113.43 112.31 113.03 0.0M
2023-10-20 114.51 114.83 113.53 113.53 0.0M
2023-10-19 116.11 116.30 115.59 115.81 0.0M
2023-10-18 117.18 117.27 116.95 117.14 0.0M
2023-10-17 117.74 117.74 116.90 117.52 0.0M
2023-10-16 117.12 118.02 116.78 117.83 0.0M
2023-10-13 117.51 118.05 117.07 117.30 0.0M
2023-10-12 117.37 117.98 117.37 117.85 0.0M
2023-10-11 116.94 117.24 116.60 116.60 0.0M
2023-10-10 116.73 117.41 116.40 117.41 0.0M
2023-10-09 115.30 115.94 115.27 115.94 0.0M
2023-10-06 114.60 114.90 114.03 114.90 0.0M
2023-10-05 114.93 115.07 114.21 114.21 0.0M
2023-10-04 114.12 114.68 114.12 114.54 0.0M
2023-10-03 116.32 116.34 114.65 114.65 0.0M
2023-10-02 115.76 116.17 115.42 116.17 0.0M
2023-09-29 115.59 116.12 115.43 115.83 0.0M
2023-09-28 115.65 115.65 114.99 115.53 0.0M
2023-09-27 115.10 115.62 115.02 115.37 0.0M
2023-09-26 115.73 115.73 114.86 115.00 0.0M
2023-09-25 115.46 116.07 114.81 115.99 0.0M
2023-09-22 115.40 115.85 115.29 115.85 0.0M
2023-09-21 117.07 117.07 115.85 115.99 0.0M
2023-09-20 118.08 118.25 117.74 117.86 0.0M
2023-09-19 118.30 118.42 117.41 117.49 0.0M
2023-09-18 118.68 118.68 118.13 118.44 0.0M
2023-09-15 120.21 120.21 118.63 118.65 0.0M
2023-09-14 118.32 119.66 118.21 119.61 0.0M
2023-09-13 117.87 118.31 117.68 118.31 0.0M
2023-09-12 118.59 118.73 118.18 118.35 0.0M
2023-09-11 118.29 118.67 118.06 118.22 0.0M
2023-09-08 118.18 118.35 117.65 118.35 0.0M
2023-09-07 117.91 118.19 117.60 118.02 0.0M
2023-09-06 118.65 118.73 118.16 118.16 0.0M
2023-09-05 118.63 119.47 118.62 119.26 0.0M
2023-09-04 118.91 118.91 118.52 118.67 0.0M
2023-09-01 118.00 118.80 118.00 118.73 0.0M
2023-08-31 117.51 118.39 117.50 118.15 0.0M
2023-08-30 117.26 117.26 116.72 117.09 0.0M
2023-08-29 116.25 117.04 115.77 117.04 0.0M
2023-08-28 115.44 116.00 115.39 115.92 0.0M
2023-08-25 114.82 115.25 114.58 115.21 0.0M
2023-08-24 116.63 116.63 115.19 115.21 0.0M
2023-08-23 114.80 115.52 114.80 115.51 0.0M
2023-08-22 114.15 115.17 114.15 114.86 0.0M
2023-08-21 113.78 114.20 113.48 113.67 0.0M
2023-08-18 113.71 113.74 113.18 113.45 0.0M
2023-08-17 114.78 114.94 114.39 114.51 0.0M
2023-08-16 115.11 115.35 114.91 115.33 0.0M
2023-08-15 116.36 116.36 115.00 115.46 0.0M
2023-08-14 115.42 116.24 115.38 116.10 0.0M
2023-08-11 115.15 115.21 114.77 115.11 0.0M
2023-08-10 115.44 116.10 115.24 115.71 0.0M
2023-08-09 116.34 116.39 115.26 115.30 0.0M
2023-08-08 115.98 116.14 115.43 115.53 0.0M
2023-08-07 115.95 116.13 115.69 115.69 0.0M
2023-08-04 116.79 117.07 115.96 116.10 0.0M
2023-08-03 116.80 116.90 116.03 116.52 0.0M
2023-08-02 117.27 117.60 116.97 117.16 0.0M
2023-08-01 118.41 118.41 117.81 118.21 0.0M
2023-07-31 117.66 117.97 117.52 117.84 0.0M
2023-07-28 117.43 117.79 117.26 117.79 0.0M
2023-07-27 116.87 118.63 116.82 118.26 0.0M
2023-07-26 116.87 116.94 116.46 116.48 0.0M
2023-07-25 116.51 117.07 116.51 117.02 0.0M
2023-07-24 115.26 116.34 115.26 116.34 0.0M
2023-07-21 115.38 115.91 115.38 115.91 0.0M
2023-07-20 115.13 115.74 115.07 115.74 0.0M
2023-07-19 115.08 115.77 115.00 115.75 0.0M
2023-07-18 113.61 114.48 113.61 114.48 0.0M
2023-07-17 113.42 113.94 113.20 113.94 0.0M
2023-07-14 113.74 114.01 113.65 113.81 0.0M
2023-07-13 113.80 113.94 113.60 113.68 0.0M
2023-07-12 113.98 114.40 113.93 113.93 0.0M
2023-07-11 113.34 113.85 113.26 113.74 0.0M
2023-07-10 113.04 113.57 113.02 113.35 0.0M
2023-07-07 114.23 114.46 113.83 113.83 0.0M
2023-07-06 115.27 115.28 113.99 114.01 0.0M
2023-07-05 115.26 115.67 114.76 115.64 0.0M
2023-07-04 115.39 115.56 115.35 115.51 0.0M
2023-07-03 115.43 115.66 115.08 115.29 0.0M
2023-06-30 114.34 115.04 114.34 114.95 0.0M
2023-06-29 113.43 113.93 113.31 113.91 0.0M
2023-06-28 112.77 113.45 112.40 113.33 0.0M
2023-06-27 112.10 112.26 111.80 112.26 0.0M
2023-06-26 112.58 112.60 112.32 112.42 0.0M
2023-06-23 112.78 113.47 112.59 112.82 0.0M
2023-06-22 112.04 112.50 111.65 112.50 0.0M
2023-06-21 113.43 113.62 112.53 112.67 0.0M
2023-06-20 113.71 113.73 113.26 113.39 0.0M
2023-06-19 113.95 114.18 113.66 113.82 0.0M
2023-06-16 114.13 114.68 113.99 114.33 0.0M
2023-06-15 114.10 114.21 113.22 113.87 0.0M
2023-06-14 114.27 114.51 113.91 114.14 0.0M
2023-06-13 113.79 114.29 113.51 114.29 0.0M
2023-06-12 113.14 113.22 112.70 113.22 0.0M
2023-06-09 112.28 113.17 112.28 112.89 0.0M
2023-06-08 112.36 112.43 111.83 112.22 0.0M
2023-06-07 113.15 113.15 112.64 112.95 0.0M
2023-06-06 112.54 113.20 112.43 112.95 0.0M
2023-06-05 112.91 113.21 112.64 113.04 0.0M
2023-06-02 110.88 112.60 110.87 112.47 0.0M
2023-06-01 110.59 110.59 109.73 110.50 0.0M
2023-05-31 110.57 110.96 110.15 110.15 0.0M
2023-05-30 111.19 111.40 110.50 110.64 0.0M
2023-05-29 110.92 110.99 110.81 110.98 0.0M
2023-05-26 108.99 110.56 108.72 110.41 0.0M
2023-05-25 108.66 109.11 108.43 108.59 0.0M
2023-05-24 108.19 108.38 107.60 107.78 0.0M
2023-05-23 109.26 109.59 109.15 109.42 0.0M
2023-05-22 109.02 109.51 108.78 109.51 0.0M
2023-05-19 109.67 109.87 109.00 109.00 0.0M
2023-05-18 108.08 109.34 108.08 109.24 0.0M
2023-05-17 106.63 107.38 106.63 107.28 0.0M
2023-05-16 106.74 106.87 106.59 106.81 0.0M
2023-05-15 107.10 107.27 106.49 106.87 0.0M
2023-05-12 106.58 107.14 106.56 106.56 0.0M
2023-05-11 106.76 106.88 106.00 106.41 0.0M
2023-05-10 105.76 106.17 105.55 105.86 0.0M
2023-05-09 105.67 105.96 105.49 105.96 0.0M
2023-05-08 105.21 105.58 105.21 105.39 0.0M
2023-05-05 103.77 105.22 103.77 105.05 0.0M
2023-05-04 103.93 104.18 103.23 103.70 0.0M
2023-05-03 105.14 105.22 104.62 104.64 0.0M
2023-05-02 106.54 106.78 104.73 104.76 0.0M
2023-04-28 105.30 105.76 105.22 105.69 0.0M
2023-04-27 103.44 104.52 103.44 104.52 0.0M
2023-04-26 104.70 104.70 103.63 103.82 0.0M
2023-04-25 104.97 105.22 104.78 105.06 0.0M
2023-04-24 105.46 105.60 105.15 105.22 0.0M
2023-04-21 106.06 106.06 105.50 105.74 0.0M
2023-04-20 106.26 106.26 105.71 105.92 0.0M
2023-04-19 106.35 106.48 106.00 106.39 0.0M
2023-04-18 106.75 106.87 106.29 106.50 0.0M
2023-04-17 106.15 106.53 106.00 106.31 0.0M
2023-04-14 105.30 106.06 105.23 105.65 0.0M
2023-04-13 105.04 105.04 104.50 104.85 0.0M
2023-04-12 105.72 106.22 105.11 105.23 0.0M
2023-04-11 106.18 106.18 105.82 105.88 0.0M
2023-04-06 105.31 105.51 104.93 105.08 0.0M
2023-04-05 105.42 105.42 105.03 105.14 0.0M
2023-04-04 106.43 106.83 105.18 105.35 0.0M
2023-04-03 106.70 106.70 106.06 106.08 0.0M
2023-03-31 104.66 105.75 104.64 105.75 0.0M
2023-03-30 104.71 104.79 104.34 104.46 0.0M
2023-03-29 103.97 104.19 103.67 104.02 0.0M
2023-03-28 103.81 103.81 102.86 103.00 0.0M
2023-03-27 104.23 104.44 103.64 103.79 0.0M
2023-03-24 102.86 103.20 102.35 103.00 0.0M
2023-03-23 102.38 103.34 102.23 103.01 0.0M
2023-03-22 104.27 104.57 104.17 104.17 0.0M
2023-03-21 103.73 104.20 103.73 104.00 0.0M
2023-03-20 102.82 103.67 102.34 103.14 0.0M
2023-03-17 104.58 104.79 103.19 103.27 0.0M
2023-03-16 103.49 104.27 102.05 104.19 0.0M
2023-03-15 102.63 103.22 101.73 102.70 0.0M
2023-03-14 101.64 103.12 101.41 102.97 0.0M
2023-03-13 102.56 102.56 100.16 101.41 0.0M
2023-03-10 103.57 104.14 102.86 103.68 0.0M
2023-03-09 106.27 106.78 105.92 106.26 0.0M
2023-03-08 106.42 106.70 106.20 106.20 0.0M
2023-03-07 106.78 107.22 106.53 106.64 0.0M
2023-03-06 107.14 107.48 106.91 107.31 0.0M
2023-03-03 105.50 106.61 105.43 106.60 0.0M
2023-03-02 103.84 104.71 103.84 104.62 0.0M
2023-03-01 105.30 105.30 104.03 104.21 0.0M
2023-02-28 105.41 105.92 105.28 105.59 0.0M
2023-02-27 106.18 106.52 105.93 105.93 0.0M
2023-02-24 106.38 106.38 105.33 105.49 0.1M
2023-02-23 106.31 106.71 105.82 105.82 0.0M
2023-02-22 105.72 105.86 105.42 105.86 0.0M
2023-02-21 106.90 107.09 105.80 105.80 0.0M
2023-02-20 107.06 107.29 107.03 107.03 0.0M
2023-02-17 107.58 107.66 106.84 106.84 0.0M
2023-02-16 109.27 109.27 108.00 108.58 0.0M
2023-02-15 107.91 108.72 107.87 108.72 0.0M
2023-02-14 108.15 108.25 107.46 107.46 0.0M
2023-02-13 107.31 108.06 107.31 108.01 0.0M
2023-02-10 106.62 107.23 106.42 107.23 0.0M
2023-02-09 108.42 108.47 107.74 107.76 0.0M
2023-02-08 108.68 108.70 107.86 107.86 0.0M
2023-02-07 107.88 108.10 107.67 108.04 0.0M
2023-02-06 107.34 107.88 106.80 107.88 0.0M
2023-02-03 106.93 108.45 106.56 108.45 0.0M
2023-02-02 105.51 107.65 105.51 107.65 0.0M
2023-02-01 104.99 105.02 104.46 104.48 0.0M
2023-01-31 104.25 104.54 103.57 104.49 0.0M
2023-01-30 104.50 104.53 103.84 104.50 0.0M
2023-01-27 104.41 105.18 104.23 105.18 0.0M
2023-01-26 103.51 104.01 103.47 103.96 0.0M
2023-01-25 103.17 103.19 101.82 102.30 0.0M
2023-01-24 103.49 103.75 103.22 103.49 0.0M
2023-01-23 102.07 103.82 101.92 103.82 0.0M
2023-01-20 101.18 101.74 100.77 101.74 0.0M
2023-01-19 101.77 101.77 100.94 100.94 0.0M
2023-01-18 103.44 103.67 102.62 102.62 0.0M
2023-01-17 103.07 103.66 103.07 103.60 0.0M
2023-01-16 103.38 103.50 103.00 103.41 0.0M
2023-01-13 102.70 102.98 102.11 102.87 0.0M
2023-01-12 103.23 103.51 102.50 102.69 0.0M
2023-01-11 102.08 102.54 102.00 102.54 0.0M
2023-01-10 101.34 101.70 101.00 101.42 0.0M
2023-01-09 101.91 102.82 101.91 102.71 0.0M
2023-01-06 101.29 102.08 101.21 102.02 0.0M
2023-01-05 101.19 102.22 100.90 101.26 0.0M
2023-01-04 101.25 101.92 100.90 101.92 0.0M
2023-01-03 101.83 103.06 100.97 100.97 0.0M
2023-01-02 101.42 102.45 101.32 102.45 0.0M