VanEck Morningstar US SMID Moat UCITS ETF A Acc

SMOT
🏛️ フランス →
19.99
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 19.88 19.88 19.88 19.99 0.0M
2025-09-25 19.96 19.96 19.95 19.87 0.0M
2025-09-24 19.98 19.98 19.98 20.01 0.0M
2025-09-23 19.96 19.96 19.96 20.09 0.0M
2025-09-22 20.05 20.05 19.95 20.02 0.0M
2025-09-19 20.20 20.20 20.17 20.05 0.0M
2025-09-18 20.04 20.04 20.04 20.08 0.0M
2025-09-17 19.84 19.84 19.84 19.98 0.0M
2025-09-16 19.95 19.95 19.80 19.76 0.0M
2025-09-15 20.11 20.15 20.11 20.04 0.0M
2025-09-12 20.28 20.28 20.28 20.18 0.0M
2025-09-11 20.13 20.13 20.13 20.25 0.0M
2025-09-10 20.23 20.23 20.23 20.04 0.0M
2025-09-09 20.22 20.22 20.22 20.20 0.0M
2025-09-08 20.22 20.27 20.22 20.16 0.0M
2025-09-05 20.34 20.34 20.34 20.15 0.0M
2025-09-04 20.17 20.17 20.17 20.23 0.0M
2025-09-03 20.16 20.16 20.12 20.09 0.0M
2025-09-02 20.24 20.26 20.24 20.09 0.0M
2025-09-01 20.28 20.28 20.28 20.28 0.0M
2025-08-29 20.41 20.41 20.41 20.26 0.0M
2025-08-28 20.56 20.56 20.56 20.37 0.0M
2025-08-27 20.41 20.41 20.41 20.50 0.0M
2025-08-26 20.33 20.33 20.33 20.30 0.0M
2025-08-25 20.37 20.37 20.35 20.32 0.0M
2025-08-22 20.03 20.11 20.03 20.33 0.0M
2025-08-21 19.97 19.97 19.97 19.96 0.0M
2025-08-20 19.99 19.99 19.99 19.89 0.0M
2025-08-19 19.86 19.86 19.85 20.00 0.0M
2025-08-18 19.87 19.87 19.87 19.93 0.0M
2025-08-15 20.00 20.00 19.80 19.80 0.0M
2025-08-14 20.04 20.04 19.90 19.90 0.0M
2025-08-13 19.71 19.71 19.71 19.85 0.0M
2025-08-12 19.50 19.50 19.50 19.60 0.0M
2025-08-11 19.55 19.59 19.55 19.50 0.0M
2025-08-08 19.64 19.64 19.64 19.45 0.0M
2025-08-07 19.62 19.62 19.62 19.52 0.0M
2025-08-06 19.94 19.94 19.94 19.71 0.0M
2025-08-05 20.00 20.00 20.00 19.75 0.0M
2025-08-04 19.71 19.82 19.71 19.85 0.0M
2025-08-01 20.09 20.09 20.09 19.63 0.0M
2025-07-31 20.19 20.19 20.18 20.27 0.0M
2025-07-30 20.22 20.22 20.22 20.34 0.0M
2025-07-29 20.37 20.37 20.37 20.22 0.0M
2025-07-28 20.19 20.19 20.19 20.19 0.0M
2025-07-25 20.03 20.03 19.86 19.92 0.0M
2025-07-24 20.03 20.05 20.01 19.99 0.0M
2025-07-23 19.98 20.04 19.98 20.05 0.0M
2025-07-22 19.69 19.82 19.69 19.78 0.0M
2025-07-21 19.90 19.90 19.90 19.78 0.0M
2025-07-18 19.89 19.89 19.89 19.78 0.0M
2025-07-17 19.71 19.71 19.71 19.83 0.0M
2025-07-16 19.53 19.53 19.53 19.39 0.0M
2025-07-15 19.83 19.83 19.83 19.81 0.0M
2025-07-14 19.65 19.65 19.65 19.74 0.0M
2025-07-11 19.99 19.99 19.99 19.78 0.0M
2025-07-10 19.80 19.80 19.80 20.13 0.0M
2025-07-09 19.83 19.83 19.83 19.74 0.0M
2025-07-08 19.70 19.70 19.70 19.89 0.0M
2025-07-07 19.77 19.77 19.77 19.78 0.0M
2025-07-04 19.75 19.75 19.75 19.69 0.0M
2025-07-03 19.77 19.77 19.77 19.86 0.0M
2025-07-02 19.65 19.65 19.65 19.63 0.0M
2025-07-01 19.48 19.48 19.48 19.48 0.0M
2025-06-30 19.27 19.27 19.27 19.20 0.0M
2025-06-27 19.24 19.24 19.24 19.27 0.0M
2025-06-26 19.06 19.06 19.06 19.20 0.0M
2025-06-25 19.28 19.28 19.28 19.14 0.0M
2025-06-24 19.16 19.16 19.16 19.19 0.0M
2025-06-23 19.00 19.08 19.00 18.96 0.0M
2025-06-20 18.92 18.92 18.92 19.03 0.0M
2025-06-19 19.01 19.01 19.01 18.88 0.0M
2025-06-18 18.97 18.97 18.97 19.07 0.0M
2025-06-17 18.96 18.96 18.96 19.05 0.0M
2025-06-16 18.89 18.89 18.89 19.01 0.0M
2025-06-13 18.95 18.95 18.95 19.01 0.0M
2025-06-12 19.21 19.21 19.21 19.14 0.0M
2025-06-11 19.53 19.53 19.53 19.48 0.0M
2025-06-10 19.39 19.39 19.39 19.53 0.0M
2025-06-09 19.28 19.28 19.28 19.34 0.0M
2025-06-06 19.17 19.17 19.17 19.27 0.0M
2025-06-05 19.10 19.10 19.10 19.11 0.0M
2025-06-04 19.14 19.14 19.14 19.14 0.0M
2025-06-03 18.79 18.79 18.79 19.10 0.0M
2025-06-02 18.94 18.94 18.94 18.79 0.0M
2025-05-30 19.14 19.14 19.14 19.10 0.0M
2025-05-29 19.13 19.13 19.13 19.13 0.0M
2025-05-28 19.25 19.25 19.25 19.25 0.0M
2025-05-27 19.21 19.21 19.21 19.21 0.0M
2025-05-26 18.95 18.95 18.95 18.95 0.0M
2025-05-23 18.79 18.79 18.79 18.79 0.0M
2025-05-22 19.09 19.11 19.09 19.02 0.0M
2025-05-21 19.32 19.32 19.32 19.32 0.0M
2025-05-20 19.74 19.74 19.74 19.74 0.0M
2025-05-19 19.65 19.65 19.65 19.73 0.0M
2025-05-16 19.89 19.89 19.89 19.89 0.0M
2025-05-15 19.69 19.69 19.69 19.69 0.0M
2025-05-14 19.69 19.69 19.69 19.69 0.0M
2025-05-13 19.95 19.95 19.95 19.92 0.0M
2025-05-12 19.68 19.81 19.68 19.81 0.0M
2025-05-09 18.87 18.87 18.87 18.87 0.0M
2025-05-08 18.81 18.81 18.81 18.81 0.0M
2025-05-07 18.32 18.32 18.32 18.32 0.0M
2025-05-06 18.39 18.39 18.39 18.39 0.0M
2025-05-05 18.59 18.59 18.59 18.59 0.0M
2025-05-02 18.36 18.36 18.36 18.39 0.0M
2025-04-30 17.97 17.97 17.97 17.97 0.0M
2025-04-29 17.97 17.97 17.97 17.97 0.0M
2025-04-28 17.98 17.98 17.98 17.98 0.0M
2025-04-25 17.81 17.81 17.81 17.81 0.0M
2025-04-24 17.92 17.92 17.92 17.92 0.0M
2025-04-23 17.72 17.72 17.72 17.72 0.0M
2025-04-22 17.07 17.07 17.07 17.07 0.0M
2025-04-17 17.34 17.34 17.34 17.34 0.0M
2025-04-16 17.34 17.34 17.34 17.34 0.0M
2025-04-15 17.52 17.52 17.52 17.52 0.0M
2025-04-14 17.37 17.37 17.37 17.37 0.0M
2025-04-11 16.77 16.77 16.77 16.77 0.0M
2025-04-10 17.10 17.10 17.10 17.10 0.0M
2025-04-09 16.60 16.60 16.60 16.61 0.0M
2025-04-08 17.47 17.47 17.47 17.47 0.0M
2025-04-07 16.92 16.92 16.92 17.10 0.0M
2025-04-04 17.61 17.61 17.61 17.61 0.0M
2025-04-03 18.32 18.32 18.32 18.32 0.0M
2025-04-02 19.76 19.76 19.76 19.76 0.0M
2025-04-01 19.77 19.77 19.77 19.77 0.0M
2025-03-31 19.55 19.55 19.55 19.55 0.0M
2025-03-28 19.62 19.62 19.62 19.62 0.0M
2025-03-27 20.07 20.07 20.07 20.07 0.0M
2025-03-26 20.22 20.22 20.22 20.22 0.0M
2025-03-25 20.28 20.28 20.28 20.28 0.0M
2025-03-24 20.33 20.33 20.33 20.33 0.0M
2025-03-21 19.95 19.95 19.95 19.95 0.0M
2025-03-20 20.03 20.03 20.03 20.03 0.0M
2025-03-19 19.90 19.90 19.90 19.90 0.0M
2025-03-18 19.71 19.71 19.71 19.71 0.0M
2025-03-17 19.85 19.85 19.85 19.85 0.0M
2025-03-14 19.64 19.64 19.64 19.64 0.0M
2025-03-13 19.39 19.39 19.39 19.39 0.0M
2025-03-12 19.54 19.54 19.54 19.54 0.0M
2025-03-11 19.62 19.62 19.62 19.62 0.0M
2025-03-10 20.34 20.34 20.34 20.34 0.0M
2025-03-07 20.31 20.31 20.31 20.31 0.0M
2025-03-06 20.67 20.67 20.67 20.67 0.0M
2025-03-05 20.80 20.80 20.80 20.56 0.0M
2025-03-04 20.87 20.87 20.87 20.87 0.0M
2025-03-03 21.92 21.92 21.92 21.92 0.0M
2025-02-28 22.04 22.04 22.04 22.04 0.0M
2025-02-27 22.21 22.21 22.21 22.21 0.0M
2025-02-26 22.20 22.20 22.20 22.20 0.0M
2025-02-25 21.93 21.93 21.93 21.93 0.0M
2025-02-24 22.14 22.14 22.14 22.14 0.0M
2025-02-21 22.30 22.30 22.30 22.30 0.0M
2025-02-20 22.37 22.37 22.37 22.37 0.0M
2025-02-19 22.57 22.57 22.57 22.57 0.0M
2025-02-18 22.57 22.57 22.57 22.57 0.0M
2025-02-17 22.69 22.69 22.69 22.32 0.0M
2025-02-14 22.35 22.35 22.35 22.35 0.0M
2025-02-13 22.32 22.32 22.32 22.32 0.0M
2025-02-12 22.27 22.27 22.27 22.27 0.0M
2025-02-11 22.41 22.41 22.41 22.41 0.0M
2025-02-10 22.67 22.67 22.67 22.67 0.0M
2025-02-07 22.46 22.46 22.46 22.46 0.0M
2025-02-06 22.43 22.43 22.43 22.43 0.0M
2025-02-05 22.18 22.18 22.18 22.18 0.0M