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
2021-12-31 331.75 331.75 329.30 329.50 0.0M
2021-12-30 330.60 331.55 329.15 331.10 0.0M
2021-12-29 329.30 331.40 329.30 329.60 0.0M
2021-12-28 327.85 330.35 327.85 329.45 0.0M
2021-12-27 326.55 328.10 325.00 327.65 0.0M
2021-12-24 324.85 325.50 323.75 325.50 0.0M
2021-12-23 322.85 325.35 322.70 324.95 0.0M
2021-12-22 317.55 321.65 317.10 321.65 0.0M
2021-12-21 316.75 317.55 314.85 315.10 0.0M
2021-12-20 309.41 312.80 308.00 312.00 0.0M
2021-12-17 313.70 316.85 313.55 316.85 0.0M
2021-12-16 320.00 322.65 316.00 316.00 0.0M
2021-12-15 315.10 315.70 313.20 313.95 0.0M
2021-12-14 317.75 318.55 314.00 314.00 0.0M
2021-12-13 320.45 322.85 316.55 316.55 0.0M
2021-12-10 320.40 321.30 319.10 319.45 0.0M
2021-12-09 322.80 322.80 320.20 321.50 0.0M
2021-12-08 325.00 325.85 322.00 322.25 0.0M
2021-12-07 321.15 324.30 319.60 324.20 0.0M
2021-12-06 314.40 316.90 313.35 316.30 0.0M
2021-12-03 321.30 321.30 313.25 314.40 0.0M
2021-12-02 318.10 318.55 315.45 317.90 0.0M
2021-12-01 318.90 322.55 316.95 321.65 0.0M
2021-11-30 318.00 318.00 314.55 315.95 0.0M
2021-11-29 318.30 322.30 318.30 319.65 0.0M
2021-11-26 319.70 321.65 314.75 316.55 0.0M
2021-11-25 326.65 328.95 326.25 327.95 0.0M
2021-11-24 325.10 328.05 324.50 325.30 0.0M
2021-11-23 331.45 331.45 326.25 326.25 0.0M
2021-11-22 336.85 336.85 331.95 331.95 0.0M
2021-11-19 332.95 334.45 331.85 332.85 0.0M
2021-11-18 335.65 336.20 332.95 334.05 0.0M
2021-11-17 336.40 337.10 334.95 335.35 0.0M
2021-11-16 335.65 336.70 335.15 336.00 0.0M
2021-11-15 335.00 336.45 333.90 335.85 0.0M
2021-11-12 333.20 334.65 332.70 334.35 0.0M
2021-11-11 332.65 333.90 331.75 333.35 0.0M
2021-11-10 331.75 332.85 330.70 332.55 0.0M
2021-11-09 335.00 335.00 332.20 332.45 0.0M
2021-11-08 333.95 334.10 331.90 333.65 0.0M
2021-11-05 331.00 333.60 331.00 332.50 0.0M
2021-11-04 329.65 333.60 329.65 333.20 0.0M
2021-11-03 325.80 330.20 325.80 329.65 0.0M
2021-11-02 327.05 330.50 327.05 328.55 0.0M
2021-11-01 327.60 330.90 327.60 330.05 0.0M
2021-10-29 329.95 329.95 325.85 327.90 0.0M
2021-10-28 327.70 329.45 327.40 329.00 0.0M
2021-10-27 329.25 329.25 327.70 328.35 0.0M
2021-10-26 328.20 330.15 327.95 329.25 0.0M
2021-10-25 325.65 328.50 325.65 327.40 0.0M
2021-10-22 326.45 328.20 326.30 327.65 0.0M
2021-10-21 322.35 326.55 322.35 326.55 0.0M
2021-10-20 327.35 327.35 324.75 326.50 0.0M
2021-10-19 325.00 326.70 325.00 326.30 0.0M
2021-10-18 325.00 325.95 323.60 324.60 0.0M
2021-10-15 325.55 325.55 323.55 325.40 0.0M
2021-10-14 323.00 323.00 320.20 322.55 0.0M
2021-10-13 312.20 319.00 312.20 318.70 0.0M
2021-10-12 311.55 314.65 311.20 313.90 0.0M
2021-10-11 311.40 313.40 310.45 313.35 0.0M
2021-10-08 313.85 315.55 313.15 314.00 0.0M
2021-10-07 311.40 315.15 311.40 315.15 0.0M
2021-10-06 311.00 311.40 307.55 311.40 0.0M
2021-10-05 313.00 316.00 313.00 315.85 0.0M
2021-10-04 316.90 317.30 312.05 313.05 0.0M
2021-10-01 313.50 316.40 311.60 316.05 0.0M
2021-09-30 317.30 319.10 315.25 315.70 0.0M
2021-09-29 314.30 318.40 314.30 315.10 0.0M
2021-09-28 325.15 325.15 314.95 315.80 0.0M
2021-09-27 327.03 327.30 324.05 324.05 0.0M
2021-09-24 329.10 329.10 324.60 324.80 0.0M
2021-09-23 327.65 329.30 326.85 328.55 0.0M
2021-09-22 324.10 325.45 321.55 325.45 0.0M
2021-09-21 321.35 322.05 320.10 321.20 0.0M
2021-09-20 320.80 320.80 316.05 319.15 0.0M
2021-09-17 326.30 328.95 325.15 325.15 0.0M
2021-09-16 324.05 326.90 324.05 326.30 0.0M
2021-09-15 328.65 328.65 324.05 324.45 0.0M
2021-09-14 328.95 328.95 326.50 327.90 0.0M
2021-09-13 330.00 330.20 327.80 328.45 0.0M
2021-09-10 329.10 330.50 328.25 328.25 0.0M
2021-09-09 326.75 329.90 325.90 329.30 0.0M
2021-09-08 331.15 331.15 328.20 328.20 0.0M
2021-09-07 335.70 335.70 332.70 333.10 0.0M
2021-09-06 333.05 335.75 331.85 334.45 0.0M
2021-09-03 334.30 334.30 333.35 333.35 0.0M
2021-09-02 333.00 334.50 332.90 334.15 0.0M
2021-09-01 332.50 333.40 331.95 332.80 0.0M
2021-08-31 330.10 332.85 329.75 330.40 0.0M
2021-08-30 332.30 333.40 330.30 331.35 0.0M
2021-08-27 328.25 330.45 328.15 330.45 0.0M
2021-08-26 328.00 330.30 327.10 328.45 0.0M
2021-08-25 329.75 329.75 327.70 328.55 0.0M
2021-08-24 328.10 328.30 327.45 327.50 0.0M
2021-08-23 329.10 329.10 325.00 326.70 0.0M
2021-08-20 325.45 325.45 321.30 324.60 0.0M
2021-08-19 321.60 325.70 321.60 324.10 0.0M
2021-08-18 324.35 329.05 324.35 328.45 0.0M
2021-08-17 327.80 327.80 325.45 325.55 0.0M
2021-08-16 328.95 329.60 325.60 327.10 0.0M
2021-08-13 329.30 329.30 327.60 328.45 0.0M
2021-08-12 328.95 328.95 327.05 328.75 0.0M
2021-08-11 326.45 328.20 325.85 327.60 0.0M
2021-08-10 326.00 326.50 324.95 325.90 0.0M
2021-08-09 326.00 326.00 323.50 324.30 0.0M
2021-08-06 326.00 326.00 324.10 324.75 0.0M
2021-08-05 323.90 325.65 323.90 325.65 0.0M
2021-08-04 322.00 324.45 322.00 323.85 0.0M
2021-08-03 324.35 324.35 321.10 322.30 0.0M
2021-08-02 322.85 323.15 321.05 322.10 0.0M
2021-07-30 318.20 320.55 318.00 319.60 0.0M
2021-07-29 320.40 321.55 319.95 319.95 0.0M
2021-07-28 317.25 319.90 317.25 319.60 0.0M
2021-07-27 320.00 320.00 315.30 316.95 0.0M
2021-07-26 313.40 318.35 313.40 318.20 0.0M
2021-07-23 315.30 317.35 315.30 317.35 0.0M
2021-07-22 315.00 315.95 313.80 314.65 0.0M
2021-07-21 307.65 311.50 307.60 310.20 0.0M
2021-07-20 302.30 305.80 302.10 304.25 0.0M
2021-07-19 305.90 308.10 302.00 303.25 0.0M
2021-07-16 310.60 312.60 310.00 311.30 0.0M
2021-07-15 311.75 314.00 311.55 311.60 0.0M
2021-07-14 313.45 316.35 313.45 315.30 0.0M
2021-07-13 316.30 318.15 315.10 316.40 0.0M
2021-07-12 314.40 316.00 313.90 316.00 0.0M
2021-07-09 312.45 315.05 312.30 315.05 0.0M
2021-07-08 313.50 313.50 308.25 310.70 0.0M
2021-07-07 313.15 317.30 313.15 315.90 0.0M
2021-07-06 314.00 316.90 313.65 314.70 0.0M
2021-07-05 311.40 315.70 311.40 315.70 0.0M
2021-07-02 312.85 313.80 312.35 313.80 0.0M
2021-07-01 309.00 311.45 308.75 311.00 0.0M
2021-06-30 311.75 311.75 307.05 308.95 0.0M
2021-06-29 309.65 311.25 309.65 310.80 0.0M
2021-06-28 313.30 313.30 309.50 309.50 0.0M
2021-06-25 310.60 311.35 310.00 311.35 0.0M
2021-06-24 307.80 310.15 307.80 310.05 0.0M
2021-06-23 312.40 312.40 307.90 308.10 0.0M
2021-06-22 311.15 311.15 307.30 310.05 0.0M
2021-06-21 305.95 308.85 304.35 308.85 0.0M
2021-06-18 310.10 312.50 306.70 307.60 0.0M
2021-06-17 312.70 313.00 310.70 310.75 0.0M
2021-06-16 315.55 315.55 311.70 313.30 0.0M
2021-06-15 314.40 315.55 312.85 313.00 0.0M
2021-06-14 317.80 318.00 314.70 314.95 0.0M
2021-06-11 314.20 315.00 313.50 314.60 0.0M
2021-06-10 313.95 313.95 311.30 312.05 0.0M
2021-06-09 314.75 314.75 312.95 313.35 0.0M
2021-06-08 314.45 314.85 313.60 313.95 0.0M
2021-06-07 315.10 315.10 313.30 314.00 0.0M
2021-06-04 313.75 314.05 311.80 313.85 0.0M
2021-06-03 314.00 314.00 310.75 311.85 0.0M
2021-06-02 314.60 314.60 310.40 312.75 0.0M
2021-06-01 312.65 313.85 311.00 312.35 0.0M
2021-05-31 311.30 311.30 309.50 309.50 0.0M
2021-05-28 310.80 311.05 309.50 310.45 0.0M
2021-05-27 307.25 309.00 307.25 309.00 0.0M
2021-05-26 307.35 307.70 306.50 307.45 0.0M
2021-05-25 306.60 307.50 306.20 306.20 0.0M
2021-05-24 307.30 307.40 305.00 306.60 0.0M
2021-05-21 304.75 306.10 304.00 305.60 0.0M
2021-05-20 301.35 304.60 301.35 304.60 0.0M
2021-05-19 302.75 302.75 298.10 300.55 0.0M
2021-05-18 303.60 305.75 303.30 303.45 0.0M
2021-05-17 303.20 304.65 302.10 302.80 0.0M
2021-05-14 304.10 304.10 299.45 303.00 0.0M
2021-05-13 298.05 301.15 294.70 300.65 0.0M
2021-05-12 304.60 304.60 300.70 300.70 0.0M
2021-05-11 305.40 305.40 300.00 302.10 0.0M
2021-05-10 307.70 312.30 307.20 308.25 0.0M
2021-05-07 303.60 307.70 303.60 307.55 0.0M
2021-05-06 305.10 305.10 302.50 303.80 0.0M
2021-05-05 305.60 305.60 303.50 304.95 0.0M
2021-05-04 308.60 308.60 300.95 301.10 0.0M
2021-05-03 305.95 307.70 302.70 306.45 0.0M
2021-04-30 303.55 306.00 303.50 304.35 0.0M
2021-04-29 306.80 307.35 304.75 304.75 0.0M
2021-04-28 304.35 306.15 304.35 305.25 0.0M
2021-04-27 304.60 306.35 304.60 305.85 0.0M
2021-04-26 302.85 306.85 302.85 306.35 0.0M
2021-04-23 304.50 304.50 301.55 303.55 0.0M
2021-04-22 301.10 303.80 301.10 303.35 0.0M
2021-04-21 300.75 300.75 298.10 298.35 0.0M
2021-04-20 306.50 306.50 299.10 299.65 0.0M
2021-04-19 306.00 308.40 305.00 305.20 0.0M
2021-04-16 304.80 304.95 303.10 304.70 0.0M
2021-04-15 301.55 303.45 301.55 302.60 0.0M
2021-04-14 299.15 301.90 299.15 301.20 0.0M
2021-04-13 301.45 301.50 299.75 300.60 0.0M
2021-04-12 302.00 302.65 298.65 298.65 0.0M
2021-04-09 302.45 302.45 299.85 300.80 0.0M
2021-04-08 301.10 301.10 299.30 300.40 0.0M
2021-04-07 301.05 301.05 299.00 299.00 0.0M
2021-04-06 299.90 301.90 299.10 299.90 0.0M
2021-04-01 293.35 297.30 293.35 297.30 0.0M
2021-03-31 292.45 295.85 292.45 293.85 0.0M
2021-03-30 294.00 294.00 292.00 293.45 0.0M
2021-03-29 294.25 294.25 291.20 291.20 0.0M
2021-03-26 289.85 292.40 289.85 291.75 0.0M
2021-03-25 290.00 290.00 286.05 289.00 0.0M
2021-03-24 288.05 289.65 288.05 289.65 0.0M
2021-03-23 287.75 290.35 287.50 289.05 0.0M
2021-03-22 287.30 290.95 287.25 290.30 0.0M
2021-03-19 289.25 291.00 288.25 290.05 0.0M
2021-03-18 290.60 292.65 290.30 291.35 0.0M
2021-03-17 294.35 294.35 289.75 290.40 0.0M
2021-03-16 293.55 294.70 290.90 293.40 0.0M
2021-03-15 290.05 293.70 290.05 290.40 0.0M
2021-03-12 291.45 291.45 288.70 290.05 0.0M
2021-03-11 288.10 291.65 288.10 291.10 0.0M
2021-03-10 289.40 289.40 287.00 287.75 0.0M
2021-03-09 287.10 289.35 285.15 288.05 0.0M
2021-03-08 283.90 285.65 281.10 285.15 0.0M
2021-03-05 279.45 282.65 278.75 279.20 0.0M
2021-03-04 285.90 285.90 281.50 282.80 0.0M
2021-03-03 284.65 287.80 284.00 285.85 0.0M
2021-03-02 286.60 286.70 284.00 284.00 0.0M
2021-03-01 282.35 285.50 282.35 285.10 0.0M
2021-02-26 279.80 282.15 277.95 279.20 0.0M
2021-02-25 283.30 286.10 283.30 283.40 0.0M
2021-02-24 282.70 283.90 282.00 283.35 0.0M
2021-02-23 281.95 282.70 278.05 281.35 0.0M
2021-02-22 282.20 283.50 280.20 282.35 0.0M
2021-02-19 279.50 284.10 279.50 284.10 0.0M
2021-02-18 284.20 285.00 280.70 281.60 0.0M
2021-02-17 286.20 289.50 284.15 284.25 0.0M
2021-02-16 290.15 290.15 287.30 287.70 0.0M
2021-02-15 285.45 287.95 284.75 287.10 0.0M
2021-02-12 280.45 283.95 280.45 283.95 0.0M
2021-02-11 283.45 283.45 280.20 282.30 0.0M
2021-02-10 284.80 284.80 280.00 280.75 0.0M
2021-02-09 284.30 284.70 280.60 284.70 0.0M
2021-02-08 282.50 282.90 280.95 281.85 0.0M
2021-02-05 279.60 280.50 279.55 280.20 0.0M
2021-02-04 278.55 279.00 277.20 278.90 0.0M
2021-02-03 280.70 280.70 277.30 277.60 0.0M
2021-02-02 271.50 275.65 271.50 275.35 0.0M
2021-02-01 267.95 273.70 267.95 271.50 0.0M
2021-01-29 268.10 269.90 267.15 267.35 0.0M
2021-01-28 267.30 270.60 261.90 270.60 0.0M
2021-01-27 270.35 272.90 267.80 268.95 0.0M
2021-01-26 271.85 273.75 269.30 272.60 0.0M
2021-01-25 277.35 277.35 270.50 270.55 0.0M
2021-01-22 273.80 275.65 273.80 275.15 0.0M
2021-01-21 276.30 278.90 276.30 276.90 0.0M
2021-01-20 276.80 276.80 274.90 276.65 0.0M
2021-01-19 275.10 275.10 273.00 273.50 0.0M
2021-01-18 273.65 274.05 271.85 274.05 0.0M
2021-01-15 277.05 277.05 271.55 272.50 0.0M
2021-01-14 274.30 275.80 273.95 275.80 0.0M
2021-01-13 274.90 274.90 272.60 273.35 0.0M
2021-01-12 271.10 274.75 271.10 273.25 0.0M
2021-01-11 276.25 276.25 269.50 271.45 0.0M
2021-01-08 273.90 275.50 273.35 274.40 0.0M
2021-01-07 272.00 273.40 270.95 272.50 0.0M
2021-01-06 269.90 272.20 268.00 271.60 0.0M
2021-01-05 268.25 270.05 267.70 269.05 0.0M
2021-01-04 268.30 270.75 267.00 267.45 0.0M