SPDR MSCI Europe Small Cap UCITS ETF (SMC)

SMC
🏛️ フランス →
344.75
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
2025-09-26 345.55 345.55 342.40 344.75 0.0M
2025-09-25 344.45 344.85 340.85 343.45 0.0M
2025-09-24 349.30 349.30 345.50 346.00 0.0M
2025-09-23 345.75 350.00 345.75 348.45 0.0M
2025-09-22 349.55 349.55 345.85 346.75 0.0M
2025-09-19 349.40 349.40 346.65 347.05 0.0M
2025-09-18 346.05 349.20 346.05 348.45 0.0M
2025-09-17 346.05 347.60 345.45 346.60 0.0M
2025-09-16 350.95 350.95 346.00 345.95 0.0M
2025-09-15 348.00 351.00 348.00 349.05 0.0M
2025-09-12 349.95 349.95 346.20 347.25 0.0M
2025-09-11 345.85 347.70 345.75 346.60 0.0M
2025-09-10 347.75 347.75 344.60 345.00 0.0M
2025-09-09 349.25 349.40 344.40 345.10 0.0M
2025-09-08 345.65 346.00 344.55 345.85 0.0M
2025-09-05 343.40 345.10 342.50 343.25 0.0M
2025-09-04 342.45 342.75 340.45 342.35 0.0M
2025-09-03 342.15 342.15 337.40 340.35 0.0M
2025-09-02 347.15 347.70 338.90 339.35 0.0M
2025-09-01 349.95 349.95 345.50 346.90 0.0M
2025-08-29 350.75 350.75 346.30 346.45 0.0M
2025-08-28 349.05 350.85 347.35 348.35 0.0M
2025-08-27 349.00 350.45 348.50 349.05 0.0M
2025-08-26 352.05 352.05 349.00 349.90 0.0M
2025-08-25 354.45 354.45 352.90 353.00 0.0M
2025-08-22 351.10 354.45 351.10 354.25 0.0M
2025-08-21 352.15 352.15 349.20 350.15 0.0M
2025-08-20 352.15 352.15 348.70 349.90 0.0M
2025-08-19 348.80 351.35 348.80 351.35 0.0M
2025-08-18 352.15 352.15 346.90 349.20 0.0M
2025-08-15 351.45 351.45 347.90 348.00 0.0M
2025-08-14 346.55 348.85 346.55 348.40 0.0M
2025-08-13 347.30 349.15 347.30 347.95 0.0M
2025-08-12 347.05 348.10 346.05 347.40 0.0M
2025-08-11 348.75 349.25 346.60 347.05 0.0M
2025-08-08 346.05 349.30 346.05 349.10 0.0M
2025-08-07 344.60 348.80 344.60 348.35 0.0M
2025-08-06 347.00 348.25 344.95 345.15 0.0M
2025-08-05 347.95 347.95 346.35 346.50 0.0M
2025-08-04 343.55 345.25 343.25 344.65 0.0M
2025-08-01 347.15 347.15 341.10 342.20 0.0M
2025-07-31 353.80 353.80 348.60 349.15 0.0M
2025-07-30 350.00 350.25 345.05 348.55 0.0M
2025-07-29 352.15 352.15 349.70 350.55 0.0M
2025-07-28 355.10 355.10 349.80 350.35 0.0M
2025-07-25 352.90 352.90 349.60 350.65 0.0M
2025-07-24 351.75 353.15 351.70 352.15 0.0M
2025-07-23 349.00 351.75 349.00 350.60 0.0M
2025-07-22 349.40 349.40 347.00 348.70 0.0M
2025-07-21 348.65 350.85 348.65 349.20 0.0M
2025-07-18 350.00 350.00 348.00 348.00 0.0M
2025-07-17 346.70 348.05 346.70 348.05 0.0M
2025-07-16 347.75 347.75 344.15 344.15 0.0M
2025-07-15 347.75 349.25 345.65 346.45 0.0M
2025-07-14 348.25 348.25 346.20 347.00 0.0M
2025-07-11 349.20 349.35 347.55 348.10 0.0M
2025-07-10 350.75 350.75 349.40 350.35 0.0M
2025-07-09 349.55 349.55 346.90 348.50 0.0M
2025-07-08 347.10 347.10 344.40 345.90 0.0M
2025-07-07 343.50 345.00 343.50 345.00 0.0M
2025-07-04 344.05 344.05 342.50 342.70 0.0M
2025-07-03 344.90 345.45 343.50 344.55 0.0M
2025-07-02 344.80 345.90 341.50 342.30 0.0M
2025-07-01 344.65 344.65 342.25 343.30 0.0M
2025-06-30 347.95 347.95 343.00 344.30 0.0M
2025-06-27 346.15 346.15 343.75 344.70 0.0M
2025-06-26 337.30 342.00 337.30 341.25 0.0M
2025-06-25 339.80 340.45 337.90 337.85 0.0M
2025-06-24 342.85 342.85 339.10 339.65 0.0M
2025-06-23 335.95 336.40 334.10 335.60 0.0M
2025-06-20 343.85 343.85 337.25 336.60 0.0M
2025-06-19 338.00 338.00 335.75 336.15 0.0M
2025-06-18 340.05 340.05 337.40 339.25 0.0M
2025-06-17 342.25 342.25 339.15 340.05 0.0M
2025-06-16 342.90 342.90 340.65 341.70 0.0M
2025-06-13 340.30 341.25 339.25 340.50 0.0M
2025-06-12 346.60 347.75 341.55 342.85 0.0M
2025-06-11 347.50 347.50 345.05 345.35 0.0M
2025-06-10 347.20 347.20 344.05 345.90 0.0M
2025-06-09 351.95 351.95 344.40 344.60 0.0M
2025-06-06 344.95 345.15 343.85 344.60 0.0M
2025-06-05 342.35 344.95 342.05 343.80 0.0M
2025-06-04 342.45 343.75 341.50 342.80 0.0M
2025-06-03 342.50 342.50 339.70 340.35 0.0M
2025-06-02 344.45 344.45 339.05 341.25 0.0M
2025-05-30 343.15 343.80 341.50 341.25 0.0M
2025-05-29 345.80 345.80 340.30 340.75 0.0M
2025-05-28 342.85 342.85 340.65 341.10 0.0M
2025-05-27 341.00 342.40 339.30 341.70 0.0M
2025-05-26 335.50 341.55 335.50 340.20 0.0M
2025-05-23 336.70 341.95 330.05 341.95 0.0M
2025-05-22 333.40 337.25 333.40 336.35 0.0M
2025-05-21 338.50 339.75 338.20 339.30 0.0M
2025-05-20 335.45 339.60 335.45 339.35 0.0M
2025-05-19 336.00 336.60 334.20 336.15 0.0M
2025-05-16 337.30 337.30 335.50 335.90 0.0M
2025-05-15 333.80 334.40 331.65 334.40 0.0M
2025-05-14 334.35 335.45 333.00 333.80 0.0M
2025-05-13 331.45 334.00 331.45 333.00 0.0M
2025-05-12 329.60 333.15 329.60 331.35 0.0M
2025-05-09 326.20 328.20 323.85 327.00 0.0M
2025-05-08 325.75 326.60 324.25 325.80 0.0M
2025-05-07 325.40 325.40 321.70 322.75 0.0M
2025-05-06 326.85 326.85 321.70 323.85 0.0M
2025-05-05 325.40 325.80 322.60 325.80 0.0M
2025-05-02 321.00 323.10 320.00 323.10 0.0M
2025-04-30 315.85 316.90 314.75 316.80 0.0M
2025-04-29 312.60 316.25 312.60 314.15 0.0M
2025-04-28 313.85 314.40 312.35 313.30 0.0M
2025-04-25 311.60 311.95 309.20 310.35 0.0M
2025-04-24 306.25 309.20 306.25 310.00 0.0M
2025-04-23 309.10 309.90 306.35 307.30 0.0M
2025-04-22 301.50 302.65 300.10 303.25 0.0M
2025-04-17 303.60 303.60 299.50 302.30 0.0M
2025-04-16 301.90 304.25 298.60 304.25 0.0M
2025-04-15 299.80 303.50 299.60 303.10 0.0M
2025-04-14 294.25 302.60 293.00 302.60 0.0M
2025-04-11 290.80 290.80 283.65 287.90 0.0M
2025-04-10 298.70 298.70 289.35 288.00 0.0M
2025-04-09 285.95 285.95 273.90 276.85 0.0M
2025-04-08 282.25 289.90 281.70 286.45 0.0M
2025-04-07 269.35 284.15 268.65 284.15 0.0M
2025-04-04 305.00 305.00 287.50 289.30 0.0M
2025-04-03 307.95 311.70 306.00 306.35 0.0M
2025-04-02 314.55 314.55 310.75 313.00 0.0M
2025-04-01 314.50 315.80 312.55 314.40 0.0M
2025-03-31 318.95 318.95 310.25 310.75 0.0M
2025-03-28 319.15 320.95 317.50 318.75 0.0M
2025-03-27 321.85 321.85 319.00 321.70 0.0M
2025-03-26 326.65 326.65 322.40 322.30 0.0M
2025-03-25 324.10 329.00 322.20 324.20 0.0M
2025-03-24 325.65 325.65 321.00 321.80 0.0M
2025-03-21 320.80 323.15 320.30 322.10 0.0M
2025-03-20 326.55 326.55 320.85 323.65 0.0M
2025-03-19 325.00 325.35 323.50 324.85 0.0M
2025-03-18 325.45 325.45 323.45 324.30 0.0M
2025-03-17 320.70 322.20 319.40 321.35 0.0M
2025-03-14 314.65 319.40 314.65 318.65 0.0M
2025-03-13 316.10 319.30 313.00 313.50 0.0M
2025-03-12 313.90 316.70 313.90 315.85 0.0M
2025-03-11 316.55 318.05 313.45 313.15 0.0M
2025-03-10 324.15 324.15 316.25 317.10 0.0M
2025-03-07 322.15 322.15 319.00 321.40 0.0M
2025-03-06 322.95 324.95 320.45 322.20 0.0M
2025-03-05 320.50 325.00 320.00 320.30 0.0M
2025-03-04 323.15 323.15 314.55 315.15 0.0M
2025-03-03 328.70 328.70 322.50 323.85 0.0M
2025-02-28 322.50 322.50 320.00 321.65 0.0M
2025-02-27 325.25 325.25 322.50 322.90 0.0M
2025-02-26 326.45 326.75 324.50 325.45 0.0M
2025-02-25 323.45 324.55 322.65 322.60 0.0M
2025-02-24 325.30 325.55 322.10 323.15 0.0M
2025-02-21 325.10 326.25 323.40 323.85 0.0M
2025-02-20 323.75 326.20 323.10 322.55 0.0M
2025-02-19 328.05 328.05 323.20 323.75 0.0M
2025-02-18 327.95 328.00 325.60 327.35 0.0M
2025-02-17 325.70 327.15 325.20 326.95 0.0M
2025-02-14 326.05 326.20 324.25 324.70 0.0M
2025-02-13 324.50 325.05 322.20 325.65 0.0M
2025-02-12 323.65 323.80 320.90 321.25 0.0M
2025-02-11 321.85 323.00 321.30 322.15 0.0M
2025-02-10 320.25 322.60 320.25 323.20 0.0M
2025-02-07 320.80 322.60 320.35 320.10 0.0M
2025-02-06 320.70 320.95 319.55 321.05 0.0M
2025-02-05 317.90 318.00 315.75 317.80 0.0M
2025-02-04 314.00 316.90 313.65 316.90 0.0M
2025-02-03 314.60 316.45 313.35 315.80 0.0M
2025-01-31 320.15 320.15 318.15 319.15 0.0M
2025-01-30 315.90 318.60 315.90 318.55 0.0M
2025-01-29 317.00 317.00 315.00 314.90 0.0M
2025-01-28 312.80 315.35 312.40 314.60 0.0M
2025-01-27 311.45 313.70 310.30 312.70 0.0M
2025-01-24 314.45 315.25 311.35 312.55 0.0M
2025-01-23 312.50 312.70 311.25 311.55 0.0M
2025-01-22 313.65 313.85 312.00 312.15 0.0M
2025-01-21 309.80 312.50 309.80 312.50 0.0M
2025-01-20 310.05 310.55 308.70 310.20 0.0M
2025-01-17 310.05 310.05 307.80 309.30 0.0M
2025-01-16 306.90 307.40 305.75 307.20 0.0M
2025-01-15 302.90 307.05 301.35 306.05 0.0M
2025-01-14 303.25 303.25 299.10 299.65 0.0M
2025-01-13 302.25 302.75 298.60 299.60 0.0M
2025-01-10 305.60 305.60 302.00 302.00 0.0M
2025-01-09 303.05 305.25 302.85 304.80 0.0M
2025-01-08 309.70 309.70 303.70 304.45 0.0M
2025-01-07 311.45 312.00 308.00 308.20 0.0M
2025-01-06 309.00 310.90 308.10 310.35 0.0M
2025-01-03 309.50 309.50 308.00 307.85 0.0M
2025-01-02 308.50 310.85 306.60 309.05 0.0M