Ossiam Serenity Euro UCITS ETF 1C EUR Acc (SNTEG)

SNTEG
🏛️ ドイツ →
102.27
最終更新: 2025-10-03
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
2025-10-03 102.27 102.27 102.26 102.27 0.0M
2025-10-02 102.25 102.27 102.24 102.27 0.0M
2025-10-01 102.24 102.24 102.23 102.24 0.0M
2025-09-30 102.23 102.24 102.23 102.23 0.0M
2025-09-29 102.23 102.23 102.22 102.22 0.0M
2025-09-26 102.22 102.23 102.22 102.22 0.0M
2025-09-25 102.22 102.22 102.21 102.21 0.0M
2025-09-24 102.19 102.20 102.19 102.19 0.0M
2025-09-23 102.20 102.20 102.19 102.19 0.0M
2025-09-22 102.18 102.19 102.18 102.18 0.0M
2025-09-19 102.17 102.17 102.17 102.17 0.0M
2025-09-18 102.17 102.17 102.17 102.17 0.0M
2025-09-17 102.15 102.16 102.15 102.15 0.0M
2025-09-16 102.14 102.15 102.14 102.14 0.0M
2025-09-15 102.15 102.15 102.14 102.14 0.0M
2025-09-12 102.14 102.14 102.13 102.13 0.0M
2025-09-11 102.14 102.14 102.12 102.12 0.0M
2025-09-10 102.12 102.12 102.11 102.11 0.0M
2025-09-09 102.11 102.11 102.08 102.10 0.0M
2025-09-08 102.10 102.10 102.09 102.09 0.0M
2025-09-05 102.10 102.10 102.09 102.09 0.0M
2025-09-04 102.08 102.10 102.08 102.08 0.0M
2025-09-03 102.05 102.06 102.05 102.06 0.0M
2025-09-02 102.07 102.07 102.06 102.06 0.0M
2025-09-01 102.05 102.06 102.04 102.05 0.0M
2025-08-29 102.09 102.09 102.04 102.04 0.0M
2025-08-28 102.00 102.20 102.00 102.10 0.0M
2025-08-27 102.02 102.03 102.02 102.02 0.0M
2025-08-26 102.01 102.01 102.01 102.01 0.0M
2025-08-25 102.01 102.01 102.01 102.01 0.0M
2025-08-22 102.01 102.01 102.00 102.00 0.0M
2025-08-21 102.14 102.14 101.98 101.98 0.0M
2025-08-20 101.99 101.99 101.98 101.98 0.0M
2025-08-19 101.97 101.97 101.97 101.97 0.0M
2025-08-18 101.96 101.96 101.96 101.96 0.0M
2025-08-15 101.98 101.98 101.96 101.96 0.0M
2025-08-14 101.99 101.99 101.95 101.95 0.0M
2025-08-13 101.97 101.97 101.92 101.93 0.0M
2025-08-12 101.97 101.97 101.93 101.93 0.0M
2025-08-11 101.92 101.93 101.92 101.92 0.0M
2025-08-08 101.96 101.96 101.91 101.91 0.0M
2025-08-07 101.91 101.91 101.91 101.91 0.0M
2025-08-06 101.90 101.90 101.89 101.90 0.0M
2025-08-05 101.88 101.90 101.88 101.88 0.0M
2025-08-04 101.88 101.89 101.88 101.88 0.0M
2025-08-01 101.87 101.88 101.86 101.87 0.0M
2025-07-31 101.86 101.88 101.86 101.86 0.0M
2025-07-30 101.85 101.86 101.85 101.85 0.0M
2025-07-29 101.84 101.85 101.84 101.84 0.0M
2025-07-28 101.84 101.84 101.84 101.84 0.0M
2025-07-25 101.83 101.83 101.83 101.83 0.0M
2025-07-24 101.82 101.82 101.82 101.82 0.0M
2025-07-23 101.94 101.94 101.80 101.80 0.0M
2025-07-22 101.80 101.80 101.80 101.80 0.0M
2025-07-21 101.92 101.92 101.79 101.79 0.0M
2025-07-18 101.78 101.80 101.78 101.78 0.0M
2025-07-17 101.78 101.79 101.78 101.78 0.0M
2025-07-16 101.76 101.76 101.76 101.76 0.0M
2025-07-15 101.75 101.75 101.75 101.75 0.0M
2025-07-14 101.75 101.75 101.75 101.75 0.0M
2025-07-11 101.74 101.74 101.74 101.74 0.0M
2025-07-10 101.74 101.74 101.73 101.74 0.0M
2025-07-09 101.72 101.72 101.72 101.72 0.0M
2025-07-08 101.71 101.71 101.71 101.71 0.0M
2025-07-07 101.70 101.71 101.70 101.71 0.0M
2025-07-04 101.70 101.71 101.70 101.70 0.0M
2025-07-03 101.74 101.74 101.69 101.70 0.0M
2025-07-02 101.67 101.68 101.67 101.68 0.0M
2025-07-01 101.66 101.67 101.66 101.67 0.0M
2025-06-30 101.66 101.67 101.65 101.66 0.0M
2025-06-27 101.65 101.65 101.65 101.65 0.0M
2025-06-26 101.65 101.65 101.65 101.65 0.0M
2025-06-25 101.63 101.64 101.63 101.63 0.0M
2025-06-24 101.63 101.63 101.63 101.63 0.0M
2025-06-23 101.62 101.62 101.61 101.62 0.0M
2025-06-20 101.66 101.66 101.61 101.61 0.0M
2025-06-19 101.61 101.61 101.61 101.61 0.0M
2025-06-18 101.59 101.59 101.59 101.59 0.0M
2025-06-17 101.58 101.59 101.58 101.58 0.0M
2025-06-16 101.58 101.58 101.58 101.58 0.0M
2025-06-13 101.57 101.57 101.56 101.57 0.0M
2025-06-12 101.56 101.57 101.56 101.56 0.0M
2025-06-11 101.55 101.55 101.53 101.55 0.0M
2025-06-10 101.54 101.54 101.54 101.54 0.0M
2025-06-09 101.53 101.53 101.53 101.53 0.0M
2025-06-06 101.52 101.52 101.52 101.52 0.0M
2025-06-05 101.52 101.52 101.52 101.52 0.0M
2025-06-04 101.50 101.50 101.50 101.50 0.0M
2025-06-03 101.49 101.50 101.49 101.49 0.0M
2025-06-02 101.48 101.49 101.48 101.48 0.0M
2025-05-30 101.48 101.49 101.48 101.48 0.0M
2025-05-29 101.46 101.47 101.46 101.46 0.0M
2025-05-28 101.45 101.45 101.45 101.45 0.0M
2025-05-27 101.44 101.44 101.44 101.44 0.0M
2025-05-26 101.40 101.43 101.40 101.43 0.0M
2025-05-23 101.42 101.43 101.42 101.42 0.0M
2025-05-22 101.42 101.42 101.42 101.42 0.0M
2025-05-21 101.38 101.40 101.38 101.40 0.0M
2025-05-20 101.39 101.40 101.39 101.39 0.0M
2025-05-19 101.38 101.38 101.37 101.38 0.0M
2025-05-16 101.37 101.37 101.37 101.37 0.0M
2025-05-15 101.36 101.37 101.36 101.36 0.0M
2025-05-14 101.34 101.36 101.34 101.34 0.0M
2025-05-13 101.35 101.36 101.35 101.35 0.0M
2025-05-12 101.32 101.35 101.32 101.35 0.0M
2025-05-09 101.31 101.32 101.31 101.32 0.0M
2025-05-08 101.29 101.32 101.29 101.32 0.0M
2025-05-07 101.29 101.30 101.29 101.30 0.0M
2025-05-06 101.28 101.30 101.28 101.29 0.0M
2025-05-05 101.25 101.30 101.25 101.30 0.0M
2025-05-02 101.27 101.30 101.27 101.30 0.0M
2025-04-30 101.27 101.27 101.26 101.27 0.0M
2025-04-29 101.26 101.26 101.26 101.26 0.0M
2025-04-28 101.25 101.25 101.25 101.25 0.0M
2025-04-25 101.24 101.24 101.23 101.24 0.0M
2025-04-24 101.24 101.24 101.24 101.24 0.0M
2025-04-23 101.19 101.22 101.19 101.22 0.0M
2025-04-22 101.18 101.23 101.18 101.23 0.0M
2025-04-17 101.18 101.18 101.18 101.18 0.0M
2025-04-16 101.16 101.16 101.16 101.16 0.0M
2025-04-15 101.15 101.15 101.15 101.15 0.0M
2025-04-14 101.14 101.14 101.13 101.14 0.0M
2025-04-11 101.10 101.13 101.10 101.13 0.0M
2025-04-10 101.08 101.12 101.08 101.12 0.0M
2025-04-09 101.06 101.11 101.06 101.11 0.0M
2025-04-08 101.06 101.10 101.06 101.10 0.0M
2025-04-07 101.04 101.10 101.01 101.09 0.0M
2025-04-04 101.07 101.07 101.04 101.04 0.0M
2025-04-03 101.07 101.07 101.05 101.07 0.0M
2025-04-02 101.05 101.05 101.05 101.05 0.0M
2025-04-01 101.04 101.04 101.04 101.04 0.0M
2025-03-31 101.03 101.03 101.03 101.03 0.0M
2025-03-28 101.01 101.04 101.01 101.03 0.0M
2025-03-27 101.00 101.00 101.00 101.00 0.0M
2025-03-26 100.98 100.98 100.98 100.98 0.0M
2025-03-25 100.97 100.97 100.97 100.97 0.0M
2025-03-24 100.96 100.96 100.96 100.96 0.0M
2025-03-21 100.95 100.95 100.95 100.95 0.0M
2025-03-20 100.95 100.95 100.95 100.95 0.0M
2025-03-19 100.92 100.92 100.92 100.92 0.0M
2025-03-18 100.92 100.93 100.92 100.93 0.0M
2025-03-17 100.91 100.91 100.91 100.91 0.0M
2025-03-14 100.90 100.90 100.90 100.90 0.0M
2025-03-13 100.90 100.90 100.90 100.90 0.0M
2025-03-12 100.88 100.88 100.88 100.88 0.0M
2025-03-11 100.87 100.87 100.87 100.87 0.0M
2025-03-10 100.86 100.87 100.86 100.86 0.0M
2025-03-07 100.84 100.84 100.83 100.84 0.0M
2025-03-06 100.84 100.84 100.83 100.83 0.0M
2025-03-05 100.81 100.81 100.81 100.81 0.0M
2025-03-04 100.80 100.80 100.80 100.80 0.0M
2025-03-03 100.79 100.79 100.79 100.79 0.0M
2025-02-28 100.78 100.78 100.78 100.78 0.0M
2025-02-27 100.77 100.77 100.77 100.77 0.0M
2025-02-26 100.75 100.75 100.75 100.75 0.0M
2025-02-25 100.74 100.74 100.74 100.74 0.0M
2025-02-24 100.73 100.74 100.73 100.73 0.0M
2025-02-21 100.72 100.72 100.72 100.72 0.0M
2025-02-20 100.71 100.71 100.70 100.71 0.0M
2025-02-19 100.68 100.69 100.68 100.68 0.0M
2025-02-18 100.67 100.67 100.67 100.67 0.0M
2025-02-17 100.67 100.67 100.67 100.67 0.0M
2025-02-14 100.65 100.65 100.65 100.65 0.0M
2025-02-13 100.65 100.65 100.65 100.65 0.0M
2025-02-12 100.62 100.62 100.62 100.62 0.0M
2025-02-11 100.61 100.61 100.61 100.61 0.0M
2025-02-10 100.61 100.61 100.61 100.61 0.0M
2025-02-07 100.59 100.60 100.59 100.59 0.0M
2025-02-06 100.59 100.60 100.59 100.59 0.0M
2025-02-05 100.56 100.56 100.56 100.56 0.0M
2025-02-04 100.56 100.56 100.56 100.56 0.0M
2025-02-03 100.54 100.54 100.54 100.54 0.0M
2025-01-31 100.53 100.53 100.53 100.53 0.0M
2025-01-30 100.52 100.52 100.52 100.52 0.0M
2025-01-29 100.49 100.49 100.49 100.49 0.0M
2025-01-28 100.48 100.48 100.48 100.48 0.0M
2025-01-27 100.47 100.47 100.47 100.47 0.0M
2025-01-24 100.47 100.47 100.47 100.47 0.0M
2025-01-23 100.45 100.45 100.45 100.45 0.0M
2025-01-22 100.42 100.42 100.42 100.42 0.0M
2025-01-21 100.42 100.42 100.42 100.42 0.0M
2025-01-20 100.41 100.41 100.41 100.41 0.0M
2025-01-17 100.38 100.39 100.38 100.39 0.0M
2025-01-16 100.36 100.36 100.36 100.36 0.0M
2025-01-15 100.35 100.35 100.35 100.35 0.0M