MFS Active International ETF (MFSI)

MFSI
🏛️ アメリカ →
29.21
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 29.07 29.22 29.07 29.21 0.3M
2025-09-25 29.03 29.07 28.94 29.03 0.1M
2025-09-24 29.23 29.29 29.16 29.23 0.2M
2025-09-23 29.36 29.54 29.36 29.39 0.1M
2025-09-22 29.22 29.38 29.15 29.36 0.1M
2025-09-19 29.25 29.34 29.17 29.28 0.2M
2025-09-18 29.33 29.45 29.24 29.42 0.2M
2025-09-17 29.45 29.61 29.32 29.40 0.2M
2025-09-16 29.46 29.46 29.30 29.40 0.3M
2025-09-15 29.36 29.42 29.29 29.41 0.1M
2025-09-12 29.27 29.28 29.19 29.21 0.1M
2025-09-11 29.20 29.38 29.15 29.38 0.1M
2025-09-10 29.20 29.21 29.03 29.09 0.1M
2025-09-09 29.08 29.13 29.06 29.06 0.1M
2025-09-08 29.01 29.09 28.93 29.06 0.1M
2025-09-05 28.88 28.94 28.70 28.81 0.6M
2025-09-04 28.51 28.60 28.47 28.57 0.1M
2025-09-03 28.38 28.51 28.37 28.51 0.1M
2025-09-02 28.25 28.41 28.21 28.40 0.1M
2025-08-29 28.64 28.68 28.57 28.65 0.1M
2025-08-28 28.80 28.89 28.75 28.85 0.1M
2025-08-27 28.61 28.81 28.55 28.77 0.1M
2025-08-26 28.83 28.89 28.76 28.85 0.3M
2025-08-25 29.26 29.26 28.86 28.90 0.1M
2025-08-22 28.85 29.21 28.79 29.18 0.1M
2025-08-21 28.77 28.82 28.71 28.79 0.2M
2025-08-20 28.90 29.01 28.85 28.95 0.5M
2025-08-19 29.00 29.05 28.80 28.84 0.1M
2025-08-18 28.89 28.99 28.82 28.90 0.2M
2025-08-15 28.94 28.98 28.86 28.95 0.1M
2025-08-14 28.75 28.85 28.70 28.83 0.1M
2025-08-13 28.82 28.93 28.77 28.88 0.1M
2025-08-12 28.49 28.69 28.42 28.66 0.1M
2025-08-11 28.50 28.51 28.38 28.42 0.7M
2025-08-08 28.51 28.57 28.46 28.52 0.0M
2025-08-07 28.48 28.57 28.34 28.43 0.1M
2025-08-06 28.16 28.27 28.03 28.19 0.1M
2025-08-05 28.17 28.18 27.94 28.08 0.1M
2025-08-04 28.10 28.18 28.07 28.14 0.2M
2025-08-01 27.80 27.87 27.64 27.78 0.2M
2025-07-31 28.24 28.24 27.99 28.04 0.1M
2025-07-30 29.02 29.02 28.16 28.19 0.1M
2025-07-29 28.55 28.55 28.45 28.50 0.2M
2025-07-28 28.70 28.70 28.50 28.53 0.1M
2025-07-25 28.80 28.97 28.70 28.97 0.1M
2025-07-24 29.05 29.10 28.98 29.03 0.2M
2025-07-23 28.89 29.28 28.85 29.26 0.1M
2025-07-22 28.49 28.70 28.45 28.64 0.1M
2025-07-21 28.34 28.52 28.29 28.40 0.1M
2025-07-18 28.46 28.46 28.25 28.26 0.1M
2025-07-17 28.28 28.49 28.26 28.41 0.1M
2025-07-16 28.18 28.33 28.09 28.31 0.1M
2025-07-15 28.35 28.35 28.10 28.19 0.1M
2025-07-14 28.14 28.30 28.09 28.28 0.1M
2025-07-11 28.38 28.39 28.27 28.32 0.1M
2025-07-10 28.56 28.58 28.45 28.55 0.1M
2025-07-09 28.55 28.65 28.52 28.62 0.4M
2025-07-08 28.39 28.52 28.32 28.48 0.1M
2025-07-07 28.44 28.45 28.21 28.28 0.1M
2025-07-03 28.54 28.64 28.50 28.58 0.0M
2025-07-02 28.36 28.59 28.28 28.54 0.1M
2025-07-01 28.37 28.55 28.37 28.49 0.1M
2025-06-30 28.33 28.46 28.28 28.45 0.1M
2025-06-27 28.28 28.55 28.28 28.43 0.1M
2025-06-26 28.04 28.25 27.99 28.19 0.1M
2025-06-25 27.89 27.94 27.85 27.92 0.1M
2025-06-24 27.85 28.17 27.85 28.00 0.2M
2025-06-23 27.32 27.66 27.27 27.64 0.1M
2025-06-20 27.70 27.76 27.50 27.52 0.1M
2025-06-18 27.76 27.86 27.72 27.85 0.2M
2025-06-17 27.96 27.96 27.71 27.74 0.1M
2025-06-16 28.12 28.28 28.05 28.09 0.1M
2025-06-13 27.85 28.06 27.85 27.91 0.1M
2025-06-12 28.19 28.33 28.14 28.30 0.1M
2025-06-11 28.19 28.28 28.18 28.20 0.1M
2025-06-10 28.19 28.21 28.12 28.19 0.0M
2025-06-09 28.02 28.18 28.02 28.14 0.2M
2025-06-06 28.06 28.20 27.99 28.13 0.1M
2025-06-05 28.11 28.20 27.97 28.05 0.3M
2025-06-04 27.96 28.21 27.91 28.03 0.1M
2025-06-03 27.71 27.92 27.71 27.89 0.1M
2025-06-02 27.72 27.95 27.65 27.94 0.1M
2025-05-30 27.58 27.69 27.50 27.63 0.0M
2025-05-29 27.78 27.80 27.65 27.78 0.3M
2025-05-28 27.64 27.89 27.61 27.64 0.1M
2025-05-27 27.80 27.98 27.80 27.92 0.1M
2025-05-23 27.40 27.66 27.34 27.64 0.1M
2025-05-22 27.45 27.64 27.40 27.63 0.1M
2025-05-21 27.70 27.80 27.57 27.57 0.1M
2025-05-20 27.60 27.73 27.60 27.73 0.1M
2025-05-19 27.34 27.60 27.34 27.60 0.1M
2025-05-16 27.30 27.45 27.30 27.43 0.1M
2025-05-15 27.20 27.35 27.17 27.35 0.1M
2025-05-14 27.20 27.24 27.14 27.15 0.1M
2025-05-13 26.98 27.20 26.98 27.17 0.1M
2025-05-12 26.98 27.20 26.90 27.03 0.1M
2025-05-09 26.85 26.85 26.75 26.75 0.1M
2025-05-08 26.80 26.83 26.70 26.70 0.0M
2025-05-07 26.71 26.87 26.70 26.75 0.0M
2025-05-06 26.88 26.95 26.80 26.91 0.0M
2025-05-05 26.85 27.09 26.85 26.99 0.1M
2025-05-02 26.90 26.97 26.89 26.96 0.1M
2025-05-01 26.40 26.54 26.34 26.41 1.6M
2025-04-30 26.24 26.60 26.12 26.40 0.1M
2025-04-29 26.28 26.46 26.28 26.44 0.1M
2025-04-28 26.22 26.39 26.20 26.28 0.1M
2025-04-25 26.07 26.21 26.07 26.19 0.1M
2025-04-24 25.85 26.15 25.85 26.15 0.2M
2025-04-23 25.95 26.06 25.79 25.88 0.0M
2025-04-22 25.56 25.80 25.53 25.71 0.0M
2025-04-21 25.41 25.42 25.03 25.18 0.0M
2025-04-17 25.26 25.50 25.19 25.29 0.0M
2025-04-16 25.06 25.51 25.04 25.09 0.2M
2025-04-15 25.12 25.40 25.10 25.24 0.1M
2025-04-14 25.00 25.22 24.90 25.02 0.1M
2025-04-11 24.27 24.94 24.27 24.92 0.3M
2025-04-10 24.30 24.38 23.83 24.19 0.1M
2025-04-09 23.00 24.64 22.92 24.61 0.0M
2025-04-08 23.75 23.90 22.82 22.98 0.2M
2025-04-07 22.93 23.54 22.81 23.18 0.1M
2025-04-04 24.60 24.60 23.83 23.98 0.1M
2025-04-03 25.59 25.72 25.39 25.40 0.0M
2025-04-02 25.67 25.92 25.67 25.89 0.1M
2025-04-01 25.64 25.79 25.60 25.75 0.0M
2025-03-31 25.50 25.76 25.49 25.72 0.0M
2025-03-28 26.02 26.21 25.85 25.92 0.2M
2025-03-27 26.15 26.24 26.15 26.21 0.2M
2025-03-26 26.26 26.29 26.02 26.12 0.0M
2025-03-25 26.44 26.44 26.38 26.42 0.1M
2025-03-24 26.28 26.33 26.20 26.30 0.1M
2025-03-21 26.19 26.25 26.17 26.24 0.0M
2025-03-20 26.30 26.41 26.25 26.39 0.1M
2025-03-19 26.51 26.66 26.46 26.62 0.1M
2025-03-18 26.51 26.55 26.42 26.54 0.1M
2025-03-17 26.36 26.62 26.36 26.61 0.0M
2025-03-14 26.09 26.41 26.06 26.33 0.0M
2025-03-13 25.87 25.93 25.78 25.85 0.1M
2025-03-12 25.99 26.10 25.90 26.07 0.0M
2025-03-11 25.86 25.96 25.64 25.89 0.1M
2025-03-10 26.02 26.12 25.70 25.84 0.1M
2025-03-07 26.26 26.48 26.16 26.48 0.1M
2025-03-06 26.28 26.44 26.20 26.24 0.0M
2025-03-05 26.10 26.47 26.10 26.44 0.0M
2025-03-04 25.70 26.11 25.51 25.98 0.1M
2025-03-03 26.05 26.08 25.69 25.76 0.0M
2025-02-28 25.63 25.73 25.51 25.67 0.0M
2025-02-27 25.92 25.94 25.74 25.75 0.1M
2025-02-26 26.00 26.10 25.93 25.97 0.1M
2025-02-25 25.89 25.93 25.78 25.88 0.0M
2025-02-24 25.85 25.86 25.71 25.79 0.0M
2025-02-21 26.12 26.12 25.90 25.95 0.0M
2025-02-20 26.00 26.10 25.95 26.08 0.0M
2025-02-19 25.99 25.99 25.86 25.94 0.0M
2025-02-18 26.22 26.22 26.10 26.17 0.0M
2025-02-14 26.09 26.15 26.06 26.06 0.0M
2025-02-13 25.75 25.98 25.75 25.94 1.7M
2025-02-12 25.47 25.73 25.47 25.67 0.1M
2025-02-11 25.50 25.65 25.49 25.62 0.1M
2025-02-10 25.45 25.50 25.45 25.50 0.0M
2025-02-07 25.60 25.60 25.30 25.35 0.1M
2025-02-06 25.52 25.58 25.51 25.54 0.0M
2025-02-05 25.40 25.54 25.38 25.52 0.0M
2025-02-04 25.22 25.40 25.21 25.37 0.0M
2025-02-03 24.96 25.20 24.90 25.12 0.0M
2025-01-31 25.56 25.72 25.40 25.42 0.0M
2025-01-30 25.45 25.75 25.45 25.64 0.1M
2025-01-29 25.29 25.34 25.20 25.29 0.0M
2025-01-28 25.15 25.31 25.12 25.30 0.0M
2025-01-27 25.25 25.27 25.16 25.22 0.0M
2025-01-24 25.42 25.50 25.41 25.44 0.0M
2025-01-23 25.19 25.34 25.18 25.34 0.0M
2025-01-22 25.21 25.24 25.17 25.19 0.1M
2025-01-21 24.89 25.12 24.89 25.12 0.0M
2025-01-17 24.60 24.73 24.60 24.62 0.0M
2025-01-16 24.50 24.58 24.50 24.56 0.0M
2025-01-15 24.36 24.38 24.26 24.36 0.1M
2025-01-14 24.03 24.13 24.00 24.10 0.1M
2025-01-13 24.05 24.05 23.89 23.97 0.0M
2025-01-10 24.32 24.32 24.06 24.14 0.1M
2025-01-08 24.36 24.45 24.28 24.42 0.0M
2025-01-07 24.62 24.64 24.44 24.45 0.0M
2025-01-06 24.51 24.58 24.44 24.45 0.1M
2025-01-03 24.18 24.27 24.15 24.25 0.5M
2025-01-02 24.32 24.33 24.12 24.20 0.1M