iShares MSCI Europe Screened UCITS ETF EUR (Acc) (SLMC)

SLMC
🏛️ ドイツ →
9.28
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
09:00 9.24 9.24 9.24 9.24 6.2K
09:05 9.23 9.23 9.23 9.23 7.3K
09:15 9.24 9.24 9.24 9.24 1.1K
09:20 9.24 9.24 9.24 9.24 0.3K
09:30 9.25 9.25 9.25 9.25 3.3K
09:55 9.25 9.25 9.25 9.25 0.1K
10:00 9.25 9.25 9.25 9.25 2.0K
10:05 9.25 9.25 9.25 9.25 0.1K
10:30 9.24 9.24 9.24 9.24 7.5K
10:50 9.23 9.23 9.23 9.23 0.1K
11:25 9.23 9.23 9.23 9.23 1.9K
11:30 9.23 9.23 9.23 9.23 0.1K
11:40 9.24 9.24 9.24 9.24 1.1K
11:45 9.24 9.24 9.24 9.24 11.1K
11:55 9.24 9.24 9.24 9.24 2.2K
12:15 9.24 9.24 9.24 9.24 0.1K
13:00 9.23 9.23 9.23 9.23 2.6K
13:10 9.24 9.24 9.24 9.24 3.6K
13:25 9.25 9.25 9.25 9.25 1.8K
14:10 9.25 9.25 9.25 9.25 12.6K
14:30 9.27 9.27 9.26 9.26 21.0K
14:35 9.28 9.28 9.28 9.28 9.7K
14:45 9.27 9.27 9.27 9.27 1.1K
15:00 9.28 9.28 9.28 9.28 0.0K
15:15 9.27 9.27 9.27 9.27 0.0K
15:20 9.26 9.26 9.26 9.26 14.6K
15:25 9.27 9.27 9.27 9.27 11.2K
15:30 9.28 9.28 9.28 9.28 19.2K
15:55 9.29 9.29 9.29 9.29 2.6K
16:05 9.28 9.28 9.28 9.28 0.1K
16:55 9.27 9.27 9.27 9.27 0.0K
17:00 9.27 9.27 9.27 9.27 0.5K
17:10 9.27 9.27 9.27 9.27 0.6K
17:25 9.27 9.27 9.27 9.27 1.0K
17:35 9.28 9.28 9.28 9.28 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 9.24 9.29 9.23 9.28 0.1M
2025-09-25 9.24 9.25 9.19 9.21 0.1M
2025-09-24 9.27 9.28 9.24 9.27 0.1M
2025-09-23 9.28 9.33 9.28 9.29 0.6M
2025-09-22 9.28 9.28 9.24 9.27 0.2M
2025-09-19 9.29 9.33 9.28 9.28 0.1M
2025-09-18 9.26 9.30 9.25 9.30 0.3M
2025-09-17 9.22 9.23 9.20 9.21 0.1M
2025-09-16 9.30 9.31 9.20 9.21 0.1M
2025-09-15 9.30 9.33 9.29 9.31 0.2M
2025-09-12 9.29 9.30 9.25 9.28 0.2M
2025-09-11 9.26 9.29 9.25 9.28 0.1M
2025-09-10 9.29 9.31 9.24 9.25 0.1M
2025-09-09 9.26 9.28 9.23 9.26 0.1M
2025-09-08 9.23 9.25 9.21 9.25 0.1M
2025-09-05 9.24 9.25 9.18 9.20 0.2M
2025-09-04 9.16 9.22 9.15 9.21 0.1M
2025-09-03 9.13 9.17 9.10 9.15 0.1M
2025-09-02 9.22 9.22 9.08 9.08 0.4M
2025-09-01 9.23 9.24 9.21 9.23 0.1M
2025-08-29 9.25 9.26 9.20 9.20 0.1M
2025-08-28 9.32 9.33 9.26 9.27 0.1M
2025-08-27 9.31 9.31 9.27 9.29 0.1M
2025-08-26 9.30 9.32 9.27 9.28 0.1M
2025-08-25 9.38 9.39 9.35 9.35 0.1M
2025-08-22 9.35 9.42 9.34 9.40 0.1M
2025-08-21 9.36 9.36 9.32 9.36 0.1M
2025-08-20 9.32 9.37 9.32 9.36 0.1M
2025-08-19 9.29 9.36 9.28 9.35 0.1M
2025-08-18 9.27 9.28 9.24 9.28 0.1M
2025-08-15 9.32 9.32 9.27 9.28 0.1M
2025-08-14 9.22 9.27 9.22 9.27 0.2M
2025-08-13 9.18 9.20 9.18 9.20 0.6M
2025-08-12 9.16 9.16 9.12 9.14 0.1M
2025-08-11 9.18 9.18 9.12 9.13 0.1M
2025-08-08 9.13 9.15 9.12 9.14 0.0M
2025-08-07 9.03 9.13 9.03 9.12 0.2M
2025-08-06 9.05 9.06 9.00 9.01 0.3M
2025-08-05 9.05 9.06 9.02 9.02 0.4M
2025-08-04 8.94 9.02 8.93 9.02 0.2M
2025-08-01 9.01 9.01 8.87 8.89 0.6M
2025-07-31 9.22 9.23 9.11 9.12 0.1M
2025-07-30 9.18 9.21 9.16 9.19 0.2M
2025-07-29 9.21 9.27 9.19 9.20 0.3M
2025-07-28 9.28 9.29 9.17 9.19 0.1M
2025-07-25 9.17 9.20 9.16 9.19 0.1M
2025-07-24 9.23 9.25 9.20 9.21 0.1M
2025-07-23 9.16 9.20 9.15 9.18 0.1M
2025-07-22 9.10 9.10 9.06 9.08 0.1M
2025-07-21 9.12 9.13 9.09 9.12 0.2M
2025-07-18 9.16 9.17 9.11 9.12 0.1M
2025-07-17 9.10 9.13 9.09 9.13 0.1M
2025-07-16 9.07 9.11 9.03 9.03 0.1M
2025-07-15 9.16 9.17 9.10 9.10 0.1M
2025-07-14 9.09 9.13 9.09 9.13 0.2M
2025-07-11 9.22 9.22 9.13 9.14 0.3M
2025-07-10 9.24 9.26 9.22 9.25 0.2M
2025-07-09 9.14 9.20 9.13 9.20 0.1M
2025-07-08 9.09 9.13 9.06 9.13 0.2M
2025-07-07 9.04 9.09 9.04 9.09 0.2M
2025-07-04 9.05 9.06 9.01 9.04 0.4M
2025-07-03 9.08 9.09 9.04 9.09 0.4M
2025-07-02 9.07 9.09 9.00 9.05 0.2M
2025-07-01 9.06 9.07 8.98 9.03 0.2M
2025-06-30 9.10 9.11 9.03 9.03 0.4M
2025-06-27 9.03 9.09 9.03 9.09 0.1M
2025-06-26 9.00 9.00 8.97 8.97 0.1M
2025-06-25 9.06 9.07 8.97 8.97 0.3M
2025-06-24 9.07 9.07 9.02 9.03 0.2M
2025-06-23 8.92 8.95 8.89 8.93 0.1M
2025-06-20 8.98 9.03 8.95 8.96 0.1M
2025-06-19 8.96 8.99 8.94 8.94 0.2M
2025-06-18 9.05 9.05 9.00 9.00 0.4M
2025-06-17 9.07 9.08 9.03 9.05 0.3M
2025-06-16 9.13 9.15 9.11 9.14 0.2M
2025-06-13 9.09 9.14 9.09 9.10 0.1M
2025-06-12 9.19 9.21 9.13 9.19 0.2M
2025-06-11 9.25 9.27 9.22 9.22 0.4M
2025-06-10 9.25 9.26 9.21 9.24 0.1M
2025-06-09 9.26 9.26 9.23 9.24 0.1M
2025-06-06 9.22 9.26 9.21 9.25 0.1M
2025-06-05 9.21 9.26 9.17 9.22 0.2M
2025-06-04 9.16 9.21 9.16 9.21 0.2M
2025-06-03 9.16 9.16 9.09 9.16 0.6M
2025-06-02 9.12 9.14 9.07 9.13 0.4M
2025-05-30 9.13 9.19 9.11 9.13 0.1M
2025-05-29 9.21 9.21 9.12 9.13 0.1M
2025-05-28 9.20 9.21 9.14 9.14 0.1M
2025-05-27 9.20 9.24 9.19 9.19 0.3M
2025-05-26 9.20 9.21 9.17 9.19 0.2M
2025-05-23 9.20 9.20 8.95 9.09 0.1M
2025-05-22 9.19 9.19 9.11 9.17 0.1M
2025-05-21 9.22 9.25 9.18 9.25 0.1M
2025-05-20 9.18 9.26 9.18 9.23 0.1M
2025-05-19 9.14 9.19 9.10 9.19 0.1M
2025-05-16 9.15 9.18 9.11 9.17 0.2M
2025-05-15 9.03 9.10 9.01 9.10 0.2M
2025-05-14 9.07 9.08 9.02 9.05 0.2M
2025-05-13 9.05 9.08 9.05 9.07 0.3M
2025-05-12 9.02 9.06 9.00 9.06 1.1M
2025-05-09 8.93 8.96 8.93 8.94 0.3M
2025-05-08 8.90 8.95 8.87 8.90 0.3M
2025-05-07 8.88 8.88 8.84 8.86 0.3M
2025-05-06 8.94 8.94 8.84 8.90 0.3M
2025-05-05 8.91 8.95 8.90 8.95 0.2M
2025-05-02 8.83 8.91 8.81 8.90 0.3M
2025-04-30 8.74 8.75 8.65 8.74 0.2M
2025-04-29 8.68 8.70 8.66 8.69 0.2M
2025-04-28 8.67 8.69 8.65 8.66 0.1M
2025-04-25 8.63 8.64 8.59 8.62 0.2M
2025-04-24 8.51 8.60 8.48 8.60 0.2M
2025-04-23 8.50 8.58 8.50 8.54 0.2M
2025-04-22 8.31 8.39 8.29 8.39 0.2M
2025-04-17 8.35 8.37 8.31 8.33 0.1M
2025-04-16 8.32 8.38 8.29 8.38 0.2M
2025-04-15 8.30 8.40 8.29 8.34 0.3M
2025-04-14 8.17 8.28 8.16 8.24 0.1M
2025-04-11 8.11 8.11 7.92 8.04 1.2M
2025-04-10 8.33 8.34 8.04 8.04 0.4M
2025-04-09 7.80 7.87 7.67 7.73 0.5M
2025-04-08 7.91 8.12 7.86 8.01 0.8M
2025-04-07 8.21 8.24 7.63 7.80 1.1M
2025-04-04 8.52 8.55 8.12 8.20 1.4M
2025-04-03 8.73 8.76 8.60 8.62 0.3M
2025-04-02 8.87 8.87 8.80 8.85 0.2M
2025-04-01 8.89 8.92 8.84 8.90 0.2M
2025-03-31 8.85 8.87 8.77 8.79 0.2M
2025-03-28 8.99 9.01 8.92 8.94 0.1M
2025-03-27 8.99 9.02 8.94 9.01 0.1M
2025-03-26 9.12 9.12 9.03 9.03 0.1M
2025-03-25 9.08 9.14 9.06 9.12 0.2M
2025-03-24 9.09 9.12 9.02 9.04 0.2M
2025-03-21 9.06 9.07 9.01 9.04 0.3M
2025-03-20 9.13 9.15 9.05 9.10 0.3M
2025-03-19 9.09 9.14 9.08 9.14 0.2M
2025-03-18 9.09 9.14 9.09 9.11 0.3M
2025-03-17 8.99 9.07 8.99 9.07 0.3M
2025-03-14 8.87 8.99 8.87 8.98 0.3M
2025-03-13 8.90 8.96 8.87 8.89 0.2M
2025-03-12 8.89 8.95 8.86 8.91 0.4M
2025-03-11 8.96 8.99 8.81 8.83 0.4M
2025-03-10 9.14 9.14 8.97 8.99 0.7M
2025-03-07 9.10 9.13 9.06 9.12 0.2M
2025-03-06 9.19 9.19 9.07 9.14 0.2M
2025-03-05 9.15 9.21 9.15 9.15 1.0M
2025-03-04 9.20 9.20 9.06 9.07 0.2M
2025-03-03 9.22 9.30 9.16 9.30 0.2M
2025-02-28 9.13 9.19 9.12 9.19 0.9M
2025-02-27 9.19 9.22 9.15 9.20 0.2M
2025-02-26 9.19 9.26 9.19 9.24 0.2M
2025-02-25 9.14 9.20 9.13 9.15 0.2M
2025-02-24 9.16 9.17 9.09 9.14 0.2M
2025-02-21 9.12 9.17 9.11 9.16 0.2M
2025-02-20 9.13 9.15 9.09 9.10 0.1M
2025-02-19 9.20 9.21 9.10 9.11 0.2M
2025-02-18 9.18 9.21 9.15 9.20 0.1M
2025-02-17 9.12 9.17 9.12 9.17 0.2M
2025-02-14 9.13 9.15 9.11 9.12 0.1M
2025-02-13 9.09 9.14 9.05 9.14 0.2M
2025-02-12 9.03 9.05 9.00 9.03 0.1M
2025-02-11 9.00 9.03 8.99 9.03 0.1M
2025-02-10 8.97 9.00 8.96 9.00 0.1M
2025-02-07 8.99 9.00 8.93 8.93 0.2M
2025-02-06 8.92 9.00 8.92 8.99 0.1M
2025-02-05 8.84 8.89 8.83 8.89 0.1M
2025-02-04 8.81 8.84 8.77 8.84 0.1M
2025-02-03 8.77 8.83 8.76 8.83 0.1M
2025-01-31 8.91 8.94 8.89 8.90 0.2M
2025-01-30 8.84 8.89 8.84 8.89 0.3M
2025-01-29 8.81 8.84 8.80 8.82 0.9M
2025-01-28 8.76 8.80 8.75 8.76 0.1M
2025-01-27 8.70 8.75 8.67 8.74 0.3M
2025-01-24 8.79 8.80 8.73 8.75 0.1M
2025-01-23 8.71 8.75 8.70 8.74 0.2M
2025-01-22 8.70 8.76 8.70 8.72 0.4M
2025-01-21 8.64 8.69 8.64 8.69 0.1M
2025-01-20 8.66 8.67 8.62 8.66 0.1M
2025-01-17 8.61 8.65 8.61 8.65 0.3M
2025-01-16 8.57 8.60 8.55 8.60 0.2M
2025-01-15 8.43 8.52 8.42 8.50 0.2M
2025-01-14 8.45 8.46 8.39 8.40 0.1M
2025-01-13 8.41 8.41 8.36 8.40 0.1M
2025-01-10 8.51 8.52 8.44 8.44 0.1M
2025-01-09 8.44 8.53 8.44 8.53 0.2M
2025-01-08 8.51 8.54 8.43 8.47 0.4M
2025-01-07 8.46 8.51 8.43 8.50 0.4M
2025-01-06 8.40 8.48 8.39 8.48 0.5M
2025-01-03 8.42 8.42 8.36 8.39 0.3M
2025-01-02 8.39 8.44 8.33 8.44 0.3M