iShares MSCI Thailand ETF (THD)

THD
🏛️ アメリカ →
59.51
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 59.43 59.58 59.43 59.51 0.0M
2025-09-25 59.71 59.79 59.39 59.72 0.0M
2025-09-24 59.60 59.66 59.10 59.15 0.1M
2025-09-23 60.09 60.09 59.88 59.92 0.1M
2025-09-22 60.61 60.63 60.36 60.63 0.0M
2025-09-19 60.84 60.98 60.80 60.95 0.0M
2025-09-18 60.93 61.02 60.71 60.74 0.1M
2025-09-17 61.84 62.16 61.50 61.72 0.0M
2025-09-16 61.78 61.90 61.55 61.70 0.1M
2025-09-15 61.30 61.40 61.02 61.27 0.1M
2025-09-12 61.00 61.11 60.93 61.06 0.0M
2025-09-11 60.84 61.38 60.84 61.17 0.2M
2025-09-10 60.22 60.48 60.18 60.25 0.1M
2025-09-09 60.19 60.50 60.19 60.29 0.0M
2025-09-08 59.67 60.00 59.67 59.93 0.0M
2025-09-05 59.08 59.31 59.04 59.29 0.0M
2025-09-04 58.31 58.35 57.99 58.35 0.0M
2025-09-03 58.34 58.75 58.34 58.68 0.1M
2025-09-02 58.07 58.16 57.82 57.98 0.1M
2025-08-29 57.15 57.40 57.15 57.25 0.1M
2025-08-28 57.93 58.09 57.92 58.02 0.1M
2025-08-27 57.34 57.93 57.34 57.85 0.2M
2025-08-26 57.89 57.91 57.47 57.77 0.1M
2025-08-25 58.23 58.53 58.17 58.27 0.1M
2025-08-22 57.59 58.47 57.59 58.36 0.1M
2025-08-21 57.27 57.41 57.13 57.19 0.1M
2025-08-20 57.41 57.49 57.25 57.47 0.0M
2025-08-19 56.61 56.66 56.31 56.41 0.2M
2025-08-18 57.08 57.08 56.84 57.05 0.1M
2025-08-15 57.86 57.86 57.65 57.69 0.0M
2025-08-14 58.02 58.02 57.70 57.82 0.0M
2025-08-13 58.87 59.12 58.87 58.96 0.2M
2025-08-12 57.95 58.31 57.95 58.11 0.0M
2025-08-11 58.05 58.05 57.64 57.70 0.0M
2025-08-08 57.97 58.09 57.87 58.09 0.0M
2025-08-07 58.56 58.63 58.14 58.37 0.3M
2025-08-06 58.39 58.61 58.39 58.52 0.1M
2025-08-05 57.77 57.93 57.73 57.77 0.2M
2025-08-04 57.08 57.23 56.99 57.20 0.1M
2025-08-01 56.36 56.38 56.00 56.18 0.1M
2025-07-31 57.12 57.12 56.41 56.42 0.2M
2025-07-30 57.38 57.39 56.85 56.92 0.1M
2025-07-29 57.11 57.35 57.08 57.33 0.0M
2025-07-28 56.31 56.34 56.15 56.24 0.1M
2025-07-25 56.09 56.48 56.09 56.48 0.2M
2025-07-24 56.36 56.36 56.13 56.17 0.1M
2025-07-23 56.72 57.07 56.72 57.07 0.2M
2025-07-22 55.66 55.84 55.45 55.83 0.1M
2025-07-21 56.32 56.42 56.15 56.36 0.1M
2025-07-18 56.27 56.28 55.85 55.95 0.2M
2025-07-17 55.04 55.74 55.04 55.61 0.2M
2025-07-16 53.69 53.84 53.21 53.83 0.2M
2025-07-15 53.79 54.14 53.60 53.63 0.2M
2025-07-14 52.76 53.05 52.76 53.01 0.1M
2025-07-11 51.74 51.93 51.72 51.89 0.0M
2025-07-10 51.11 51.20 50.94 51.17 0.0M
2025-07-09 50.95 51.18 50.91 51.15 0.0M
2025-07-08 51.41 51.41 51.18 51.37 0.0M
2025-07-07 51.87 51.90 51.49 51.59 0.1M
2025-07-03 52.17 52.36 52.06 52.36 0.1M
2025-07-02 51.53 51.77 51.45 51.75 0.2M
2025-07-01 51.46 51.65 51.45 51.57 0.1M
2025-06-30 50.42 50.57 50.30 50.47 0.0M
2025-06-27 50.03 50.03 49.64 49.74 0.1M
2025-06-26 51.38 51.64 51.15 51.47 0.1M
2025-06-25 50.61 51.08 50.61 51.03 0.1M
2025-06-24 50.54 50.75 50.33 50.61 0.1M
2025-06-23 48.40 48.69 48.08 48.63 0.1M
2025-06-20 48.97 48.97 48.64 48.77 0.1M
2025-06-18 50.06 50.19 49.88 49.89 0.1M
2025-06-17 51.32 51.34 51.02 51.02 0.1M
2025-06-16 51.71 51.76 51.49 51.58 0.1M
2025-06-13 53.00 53.31 53.00 53.17 0.0M
2025-06-12 53.30 53.40 53.19 53.35 0.0M
2025-06-11 53.70 53.84 53.54 53.67 0.1M
2025-06-10 53.28 53.53 53.23 53.31 0.1M
2025-06-09 53.21 53.34 52.94 53.30 0.1M
2025-06-06 53.53 53.53 53.18 53.31 0.2M
2025-06-05 53.68 53.77 53.39 53.40 0.0M
2025-06-04 53.45 53.55 53.31 53.38 0.1M
2025-06-03 53.98 54.00 53.85 53.91 0.0M
2025-06-02 54.07 54.15 53.58 54.02 0.6M
2025-05-30 53.38 53.52 53.19 53.39 0.0M
2025-05-29 54.59 54.84 54.54 54.61 0.0M
2025-05-28 54.35 54.51 54.27 54.35 0.0M
2025-05-27 54.39 54.41 54.12 54.19 0.0M
2025-05-23 55.00 55.45 55.00 55.28 0.0M
2025-05-22 54.61 54.87 54.61 54.66 0.1M
2025-05-21 55.11 55.51 55.05 55.14 0.0M
2025-05-20 55.33 55.65 55.33 55.62 0.0M
2025-05-19 55.22 55.42 55.04 55.33 0.0M
2025-05-16 55.01 55.15 54.77 55.15 0.0M
2025-05-15 55.49 55.50 55.28 55.44 0.0M
2025-05-14 56.06 56.11 55.92 55.95 0.0M
2025-05-13 56.16 56.53 56.16 56.50 0.0M
2025-05-12 56.34 56.72 56.05 56.28 0.3M
2025-05-09 56.73 56.79 56.39 56.49 0.0M
2025-05-08 56.57 56.64 55.93 55.98 0.0M
2025-05-07 57.03 57.43 56.94 57.05 0.1M
2025-05-06 55.94 56.42 55.77 55.82 0.5M
2025-05-05 55.91 55.99 55.72 55.82 0.0M
2025-05-02 55.55 55.90 55.45 55.63 0.0M
2025-05-01 54.72 55.05 54.59 54.61 0.0M
2025-04-30 54.35 54.94 54.35 54.82 0.0M
2025-04-29 53.85 53.85 53.51 53.63 0.0M
2025-04-28 53.21 53.45 52.95 53.34 0.1M
2025-04-25 52.58 53.32 52.58 53.11 0.0M
2025-04-24 52.68 52.89 52.55 52.81 0.0M
2025-04-23 53.09 53.25 52.65 52.68 0.3M
2025-04-22 52.47 52.66 52.33 52.41 0.0M
2025-04-21 52.28 52.28 51.59 52.00 0.0M
2025-04-17 52.17 52.36 51.92 52.11 0.1M
2025-04-16 52.11 52.85 52.11 52.23 0.0M
2025-04-15 52.39 52.39 51.93 52.17 0.0M
2025-04-14 51.95 52.17 51.71 52.04 0.0M
2025-04-11 51.55 51.88 51.33 51.78 0.0M
2025-04-10 50.87 51.15 50.12 50.75 0.1M
2025-04-09 47.95 51.59 47.70 51.23 0.2M
2025-04-08 47.66 47.79 45.23 45.37 0.2M
2025-04-07 46.99 48.01 46.40 46.99 0.1M
2025-04-04 49.22 49.24 47.45 48.06 0.3M
2025-04-03 51.55 51.75 51.19 51.21 0.2M
2025-04-02 51.98 52.44 51.98 52.41 0.1M
2025-04-01 51.96 52.09 51.79 51.96 0.3M
2025-03-31 51.84 51.96 51.54 51.96 0.0M
2025-03-28 52.54 52.68 52.22 52.32 0.1M
2025-03-27 53.12 53.34 53.09 53.29 0.0M
2025-03-26 53.28 53.28 53.01 53.12 0.0M
2025-03-25 53.39 53.54 53.37 53.40 0.1M
2025-03-24 53.57 53.57 53.39 53.41 0.0M
2025-03-21 53.30 53.44 53.23 53.25 0.0M
2025-03-20 53.17 53.50 53.08 53.46 0.0M
2025-03-19 53.84 54.14 53.68 54.04 0.1M
2025-03-18 53.35 53.35 52.93 53.30 0.2M
2025-03-17 53.10 53.40 53.10 53.36 0.0M
2025-03-14 53.05 53.32 53.00 53.31 0.0M
2025-03-13 51.99 52.33 51.96 52.22 0.1M
2025-03-12 52.15 52.28 51.91 52.10 0.1M
2025-03-11 53.19 53.48 53.00 53.35 0.1M
2025-03-10 52.62 52.69 52.23 52.40 0.1M
2025-03-07 54.05 54.28 53.89 53.90 0.1M
2025-03-06 53.43 53.61 53.20 53.34 0.0M
2025-03-05 54.31 54.67 54.31 54.56 0.1M
2025-03-04 52.76 53.20 52.60 53.05 0.1M
2025-03-03 53.12 53.40 52.78 53.01 0.1M
2025-02-28 53.38 53.38 52.94 53.14 0.1M
2025-02-27 54.13 54.13 53.68 53.68 0.0M
2025-02-26 54.91 55.37 54.89 55.11 0.0M
2025-02-25 54.40 54.40 53.50 53.72 0.1M
2025-02-24 55.68 55.75 55.52 55.65 0.0M
2025-02-21 56.10 56.21 55.82 55.89 0.0M
2025-02-20 55.79 55.96 55.70 55.96 0.0M
2025-02-19 56.32 56.39 56.15 56.37 0.0M
2025-02-18 56.22 56.42 56.10 56.38 0.1M
2025-02-14 56.75 56.83 56.38 56.47 0.1M
2025-02-13 56.45 57.11 56.25 57.11 0.0M
2025-02-12 56.09 56.78 56.09 56.55 0.0M
2025-02-11 56.34 56.57 56.34 56.54 0.0M
2025-02-10 55.87 56.13 55.69 56.05 0.1M
2025-02-07 56.84 56.97 56.08 56.12 0.1M
2025-02-06 55.39 55.69 55.33 55.61 0.2M
2025-02-05 56.97 57.10 56.87 57.07 0.0M
2025-02-04 57.28 57.77 57.28 57.77 0.0M
2025-02-03 57.05 57.40 56.87 57.37 0.1M
2025-01-31 58.03 58.20 57.48 57.57 0.1M
2025-01-30 59.12 59.44 59.10 59.29 0.0M
2025-01-29 58.95 59.17 58.83 58.95 0.1M
2025-01-28 59.15 59.41 59.00 59.29 0.0M
2025-01-27 59.55 59.55 58.99 58.99 0.0M
2025-01-24 59.87 60.11 59.82 59.90 0.0M
2025-01-23 58.64 58.96 58.59 58.76 0.0M
2025-01-22 59.62 59.69 59.56 59.62 0.1M
2025-01-21 58.70 59.35 58.70 59.25 0.0M
2025-01-17 57.92 58.36 57.92 57.95 0.0M
2025-01-16 58.30 58.30 58.00 58.10 0.0M
2025-01-15 58.70 58.70 58.46 58.51 0.0M
2025-01-14 57.25 57.43 57.11 57.41 0.0M
2025-01-13 57.77 57.85 57.56 57.78 0.0M
2025-01-10 58.38 58.88 57.97 58.05 0.1M
2025-01-08 59.46 59.46 59.11 59.30 0.1M
2025-01-07 60.24 60.24 59.63 59.63 0.0M
2025-01-06 59.29 59.29 58.84 58.96 0.0M
2025-01-03 59.82 60.06 59.57 59.67 0.2M
2025-01-02 60.04 60.04 59.47 59.48 0.0M