iShares MSCI Pacific ex Japan ETF (EPP)

EPP
🏛️ アメリカ →
51.01
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
2022-12-30 42.81 42.98 42.63 42.79 0.7M
2022-12-29 42.77 43.13 42.73 43.05 0.4M
2022-12-28 43.23 43.27 42.54 42.54 0.5M
2022-12-27 42.97 43.36 42.91 43.19 0.6M
2022-12-23 42.58 42.86 42.52 42.86 0.5M
2022-12-22 42.60 42.62 42.01 42.33 0.4M
2022-12-21 42.70 42.97 42.59 42.89 0.5M
2022-12-20 42.24 42.55 42.24 42.30 0.4M
2022-12-19 42.84 42.84 42.38 42.49 0.4M
2022-12-16 42.67 42.79 42.41 42.56 0.4M
2022-12-15 43.39 43.41 42.68 42.76 0.6M
2022-12-14 43.93 44.16 43.54 43.85 0.4M
2022-12-13 44.71 44.81 44.03 44.10 1.1M
2022-12-12 43.94 44.09 43.79 44.09 0.3M
2022-12-09 44.13 44.39 44.00 44.00 0.5M
2022-12-08 43.77 44.00 43.64 43.99 0.6M
2022-12-07 43.42 43.58 43.25 43.40 0.4M
2022-12-06 44.00 44.06 43.53 43.66 0.5M
2022-12-05 44.28 44.36 43.58 43.66 1.0M
2022-12-02 43.79 44.38 43.75 44.27 0.4M
2022-12-01 44.48 44.57 44.15 44.34 0.6M
2022-11-30 43.53 44.18 43.23 44.05 1.0M
2022-11-29 42.93 43.18 42.83 42.93 0.6M
2022-11-28 42.49 42.81 42.30 42.30 0.7M
2022-11-25 42.83 42.99 42.80 42.88 0.4M
2022-11-23 42.46 42.93 42.46 42.88 0.8M
2022-11-22 42.21 42.54 42.15 42.50 0.5M
2022-11-21 42.09 42.13 41.84 42.08 0.5M
2022-11-18 42.74 42.74 42.46 42.60 0.7M
2022-11-17 42.12 42.73 42.12 42.73 0.4M
2022-11-16 42.76 42.87 42.49 42.57 1.0M
2022-11-15 42.97 43.19 42.62 42.89 0.8M
2022-11-14 42.26 42.47 42.10 42.10 0.6M
2022-11-11 41.94 42.43 41.83 42.34 0.7M
2022-11-10 40.59 41.20 40.37 41.16 1.2M
2022-11-09 39.56 39.77 39.11 39.13 0.7M
2022-11-08 39.83 40.23 39.62 39.88 0.5M
2022-11-07 39.71 39.71 39.42 39.60 0.7M
2022-11-04 39.39 39.59 39.00 39.53 0.7M
2022-11-03 37.45 37.90 37.41 37.69 0.5M
2022-11-02 38.85 39.27 38.16 38.16 0.7M
2022-11-01 39.09 39.09 38.50 38.62 1.0M
2022-10-31 37.65 37.97 37.65 37.93 0.8M
2022-10-28 37.81 38.08 37.70 38.06 0.7M
2022-10-27 38.25 38.52 38.05 38.07 0.4M
2022-10-26 38.00 38.60 37.97 38.34 0.6M
2022-10-25 37.41 37.91 37.41 37.88 0.4M
2022-10-24 37.23 37.41 36.94 37.37 0.7M
2022-10-21 37.15 38.14 37.02 38.14 0.6M
2022-10-20 37.74 38.24 37.49 37.55 0.5M
2022-10-19 37.64 37.84 37.38 37.57 0.6M
2022-10-18 38.25 38.29 37.57 37.92 0.5M
2022-10-17 37.63 38.02 37.63 37.81 0.7M
2022-10-14 38.03 38.09 37.07 37.10 0.5M
2022-10-13 36.63 38.15 36.62 38.03 1.0M
2022-10-12 37.42 37.67 37.30 37.50 0.4M
2022-10-11 37.75 38.12 37.43 37.60 0.5M
2022-10-10 38.23 38.25 37.85 38.06 0.5M
2022-10-07 38.88 38.96 38.41 38.55 0.7M
2022-10-06 39.24 39.48 39.01 39.10 0.6M
2022-10-05 39.28 39.76 39.08 39.57 0.6M
2022-10-04 39.01 39.54 38.94 39.49 0.9M
2022-10-03 38.01 38.53 37.88 38.38 1.0M
2022-09-30 37.80 38.09 37.52 37.52 1.0M
2022-09-29 38.12 38.14 37.69 38.09 0.5M
2022-09-28 37.76 38.63 37.66 38.55 1.0M
2022-09-27 38.26 38.44 37.67 37.88 0.8M
2022-09-26 38.47 38.76 38.08 38.27 0.7M
2022-09-23 38.90 38.92 38.30 38.56 0.6M
2022-09-22 39.87 39.94 39.62 39.73 0.4M
2022-09-21 40.46 40.71 39.90 39.93 0.8M
2022-09-20 40.70 40.77 40.41 40.61 0.5M
2022-09-19 40.30 40.96 40.29 40.93 0.4M
2022-09-16 40.54 40.74 40.43 40.65 0.5M
2022-09-15 40.95 41.26 40.71 40.75 0.3M
2022-09-14 41.11 41.24 40.88 41.09 0.8M
2022-09-13 41.84 42.04 41.12 41.16 0.8M
2022-09-12 42.65 42.85 42.59 42.74 0.4M
2022-09-09 41.98 42.34 41.96 42.28 0.3M
2022-09-08 40.82 41.21 40.73 41.19 0.4M
2022-09-07 40.41 40.98 40.40 40.98 0.4M
2022-09-06 41.15 41.24 40.82 40.86 0.8M
2022-09-02 41.80 41.95 41.23 41.38 0.4M
2022-09-01 41.56 41.57 41.14 41.49 0.4M
2022-08-31 42.11 42.21 41.73 41.73 0.5M
2022-08-30 42.55 42.55 41.81 41.91 0.3M
2022-08-29 42.42 42.62 42.31 42.44 0.3M
2022-08-26 43.67 43.71 42.58 42.61 0.5M
2022-08-25 43.02 43.35 42.93 43.35 0.3M
2022-08-24 42.28 42.63 42.24 42.56 0.2M
2022-08-23 42.27 42.71 42.25 42.51 0.5M
2022-08-22 42.72 42.73 42.44 42.52 0.3M
2022-08-19 43.06 43.09 42.75 42.84 0.2M
2022-08-18 43.55 43.55 43.27 43.41 0.2M
2022-08-17 43.36 43.64 43.20 43.44 0.4M
2022-08-16 43.74 43.92 43.67 43.82 0.3M
2022-08-15 43.69 43.90 43.63 43.84 0.4M
2022-08-12 43.90 44.33 43.86 44.33 0.5M
2022-08-11 44.13 44.35 43.90 43.96 0.4M
2022-08-10 43.59 43.91 43.50 43.85 0.6M
2022-08-09 43.19 43.26 42.89 42.94 0.5M
2022-08-08 43.38 43.51 43.17 43.23 0.5M
2022-08-05 42.74 43.06 42.65 43.01 0.4M
2022-08-04 43.04 43.24 43.01 43.14 0.6M
2022-08-03 42.88 43.06 42.62 42.98 0.6M
2022-08-02 42.89 43.12 42.59 42.73 0.9M
2022-08-01 43.28 43.53 43.06 43.22 0.4M
2022-07-29 42.84 43.32 42.75 43.31 0.5M
2022-07-28 42.98 43.14 42.65 43.11 0.6M
2022-07-27 42.38 43.06 42.32 42.95 0.6M
2022-07-26 42.31 42.32 42.00 42.00 0.5M
2022-07-25 42.33 42.43 42.18 42.39 0.4M
2022-07-22 42.25 42.45 41.79 41.91 0.7M
2022-07-21 41.62 42.09 41.56 42.09 0.4M
2022-07-20 41.90 42.02 41.71 41.89 0.5M
2022-07-19 41.55 41.94 41.51 41.90 0.4M
2022-07-18 41.44 41.63 41.07 41.09 0.3M
2022-07-15 40.76 41.02 40.53 40.99 0.4M
2022-07-14 40.30 40.59 39.99 40.51 0.7M
2022-07-13 40.58 41.14 40.47 40.94 0.7M
2022-07-12 40.92 41.14 40.78 40.94 0.4M
2022-07-11 40.96 40.99 40.69 40.75 0.6M
2022-07-08 41.75 42.00 41.54 41.81 0.4M
2022-07-07 41.60 41.94 41.60 41.93 0.5M
2022-07-06 41.15 41.23 40.79 41.17 0.6M
2022-07-05 40.67 41.09 40.49 41.05 0.7M
2022-07-01 41.09 41.49 40.87 41.47 0.8M
2022-06-30 41.27 41.68 41.05 41.64 1.0M
2022-06-29 42.02 42.18 41.90 41.95 1.2M
2022-06-28 42.65 42.80 42.00 42.00 0.5M
2022-06-27 42.24 42.30 41.97 42.01 0.6M
2022-06-24 41.41 41.98 41.35 41.96 0.6M
2022-06-23 41.06 41.08 40.61 40.99 0.5M
2022-06-22 40.87 41.27 40.77 40.98 0.6M
2022-06-21 41.31 41.67 41.24 41.42 0.4M
2022-06-17 40.78 40.97 40.30 40.54 0.7M
2022-06-16 40.85 41.18 40.53 40.94 0.5M
2022-06-15 41.37 42.08 41.07 41.87 0.6M
2022-06-14 41.43 41.52 40.87 41.17 0.5M
2022-06-13 41.80 41.98 41.30 41.42 0.6M
2022-06-10 43.17 43.17 42.60 42.86 0.5M
2022-06-09 44.46 44.50 43.80 43.80 0.6M
2022-06-08 46.26 46.40 46.01 46.07 0.2M
2022-06-07 46.01 46.74 45.99 46.69 0.3M
2022-06-06 46.92 47.06 46.59 46.68 0.4M
2022-06-03 46.79 46.86 46.47 46.58 0.3M
2022-06-02 46.52 47.22 46.42 47.22 0.5M
2022-06-01 46.90 46.94 46.12 46.31 0.4M
2022-05-31 46.40 46.56 46.21 46.29 0.4M
2022-05-27 46.29 46.63 46.15 46.63 0.5M
2022-05-26 45.33 45.78 45.25 45.68 0.4M
2022-05-25 45.09 45.60 45.07 45.44 0.3M
2022-05-24 45.27 45.44 44.88 45.36 0.5M
2022-05-23 45.46 45.74 45.35 45.65 0.4M
2022-05-20 45.48 45.58 44.74 45.30 0.6M
2022-05-19 44.42 45.10 44.37 44.88 0.8M
2022-05-18 45.03 45.11 44.20 44.32 0.7M
2022-05-17 45.14 45.28 44.90 45.24 0.6M
2022-05-16 44.23 44.66 44.13 44.40 0.5M
2022-05-13 43.75 44.36 43.73 44.30 0.8M
2022-05-12 43.12 43.26 42.53 42.94 1.1M
2022-05-11 44.21 44.47 43.44 43.45 0.9M
2022-05-10 44.44 44.44 43.39 43.65 0.6M
2022-05-09 44.44 44.44 43.53 43.67 0.8M
2022-05-06 45.14 45.22 44.63 44.96 0.8M
2022-05-05 46.59 46.60 45.27 45.61 0.8M
2022-05-04 46.28 47.27 45.91 47.18 1.4M
2022-05-03 46.23 46.50 46.16 46.33 0.7M
2022-05-02 45.81 46.01 45.40 45.89 0.8M
2022-04-29 46.75 47.03 45.90 45.94 0.6M
2022-04-28 46.22 46.59 45.84 46.51 0.5M
2022-04-27 45.83 46.23 45.67 45.95 0.5M
2022-04-26 46.13 46.18 45.54 45.54 1.2M
2022-04-25 46.08 46.45 45.71 46.37 1.0M
2022-04-22 47.83 47.84 46.97 46.97 0.4M
2022-04-21 49.19 49.22 48.22 48.28 0.5M
2022-04-20 49.12 49.23 48.96 49.10 0.3M
2022-04-19 48.44 48.98 48.37 48.98 0.5M
2022-04-18 48.33 48.72 48.28 48.48 0.5M
2022-04-14 49.03 49.06 48.74 48.78 0.7M
2022-04-13 48.51 49.01 48.46 48.95 0.6M
2022-04-12 49.02 49.15 48.60 48.68 0.3M
2022-04-11 48.85 48.96 48.65 48.70 0.3M
2022-04-08 49.23 49.54 49.14 49.39 0.2M
2022-04-07 49.29 49.43 48.93 49.34 0.4M
2022-04-06 49.62 49.72 49.18 49.43 0.5M
2022-04-05 50.39 50.57 49.76 49.86 0.5M
2022-04-04 49.84 50.27 49.81 50.24 0.5M
2022-04-01 49.72 49.84 49.49 49.84 0.7M
2022-03-31 49.65 49.72 49.22 49.22 0.8M
2022-03-30 50.01 50.27 49.81 49.95 0.5M
2022-03-29 49.72 49.95 49.47 49.95 0.5M
2022-03-28 49.09 49.30 48.90 49.30 0.7M
2022-03-25 49.22 49.47 49.12 49.47 1.0M
2022-03-24 49.18 49.47 49.05 49.43 0.5M
2022-03-23 48.63 49.07 48.62 48.79 0.7M
2022-03-22 48.81 49.01 48.76 49.00 1.0M
2022-03-21 48.54 48.71 48.27 48.55 0.8M
2022-03-18 47.91 48.77 47.91 48.77 0.9M
2022-03-17 47.41 48.03 47.41 47.90 0.7M
2022-03-16 46.71 47.55 46.36 47.55 1.2M
2022-03-15 45.16 45.57 45.09 45.52 0.6M
2022-03-14 45.85 46.11 45.17 45.34 0.5M
2022-03-11 46.43 46.43 45.72 45.81 0.4M
2022-03-10 45.98 46.30 45.83 46.19 0.3M
2022-03-09 45.87 45.99 45.65 45.84 0.5M
2022-03-08 45.30 45.66 44.80 44.96 1.0M
2022-03-07 46.12 46.14 45.42 45.52 0.3M
2022-03-04 46.20 46.64 45.93 46.52 0.6M
2022-03-03 46.80 46.89 46.22 46.36 0.6M
2022-03-02 46.50 46.88 46.34 46.80 0.5M
2022-03-01 46.32 46.48 45.74 46.03 0.7M
2022-02-28 46.34 46.81 46.29 46.64 0.6M
2022-02-25 46.37 47.09 46.24 47.09 0.5M
2022-02-24 45.66 46.46 45.39 46.44 0.7M
2022-02-23 47.57 47.59 46.80 46.90 0.4M
2022-02-22 47.44 47.64 47.07 47.25 0.4M
2022-02-18 47.72 47.76 47.35 47.48 0.4M
2022-02-17 48.05 48.11 47.72 47.79 0.3M
2022-02-16 47.79 48.25 47.70 48.22 0.3M
2022-02-15 47.34 47.74 47.31 47.72 0.4M
2022-02-14 47.25 47.29 46.79 47.08 0.4M
2022-02-11 47.69 47.89 47.04 47.08 0.6M
2022-02-10 47.61 48.36 47.47 47.58 0.3M
2022-02-09 47.85 48.02 47.76 47.99 0.3M
2022-02-08 46.97 47.35 46.91 47.26 0.3M
2022-02-07 46.47 46.77 46.41 46.54 0.2M
2022-02-04 46.06 46.38 45.83 46.19 0.4M
2022-02-03 46.08 46.28 45.85 45.93 0.5M
2022-02-02 46.24 46.30 45.99 46.22 0.4M
2022-02-01 45.71 46.07 45.47 46.05 0.4M
2022-01-31 45.04 45.57 44.99 45.57 0.5M
2022-01-28 44.78 45.06 44.40 45.03 0.6M
2022-01-27 45.67 45.83 45.06 45.17 0.7M
2022-01-26 46.57 46.62 45.60 45.88 0.5M
2022-01-25 45.91 46.58 45.63 46.37 0.8M
2022-01-24 46.04 46.45 45.25 46.45 0.6M
2022-01-21 47.31 47.43 46.71 46.71 0.5M
2022-01-20 48.08 48.35 47.57 47.59 0.4M
2022-01-19 47.74 47.84 47.47 47.60 0.4M
2022-01-18 47.39 47.49 47.17 47.29 0.5M
2022-01-14 47.88 48.14 47.73 47.97 0.4M
2022-01-13 48.53 48.60 48.06 48.08 0.3M
2022-01-12 48.16 48.40 48.05 48.38 0.2M
2022-01-11 47.27 47.85 47.11 47.85 0.3M
2022-01-10 47.21 47.37 46.84 47.36 0.4M
2022-01-07 47.43 47.64 47.28 47.58 0.3M
2022-01-06 47.27 47.45 47.03 47.21 0.5M
2022-01-05 48.25 48.30 47.65 47.70 0.4M
2022-01-04 48.36 48.58 48.31 48.33 0.4M
2022-01-03 47.60 47.89 47.47 47.88 0.3M