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
2023-12-29 63.73 63.96 63.72 63.86 0.0M
2023-12-28 64.49 64.58 64.06 64.15 0.1M
2023-12-27 63.65 64.13 63.65 63.95 0.1M
2023-12-26 63.45 63.69 63.41 63.54 0.0M
2023-12-22 63.26 63.43 62.86 63.10 0.1M
2023-12-21 62.51 62.85 62.51 62.75 0.1M
2023-12-20 62.29 62.29 61.67 61.69 0.0M
2023-12-19 62.47 62.97 62.46 62.78 0.1M
2023-12-18 62.44 62.48 62.26 62.46 0.0M
2023-12-15 62.31 62.59 62.14 62.37 0.1M
2023-12-14 61.76 62.36 61.76 62.11 0.1M
2023-12-13 59.34 60.64 59.24 60.56 0.1M
2023-12-12 60.02 60.24 59.91 60.16 0.0M
2023-12-11 60.50 60.69 60.33 60.67 0.0M
2023-12-08 60.69 60.98 60.33 60.69 0.2M
2023-12-07 61.46 61.68 61.34 61.52 0.1M
2023-12-06 61.85 62.04 61.47 61.54 0.1M
2023-12-05 61.19 61.47 60.95 61.21 0.1M
2023-12-04 61.72 61.94 61.28 61.41 0.1M
2023-12-01 61.27 62.31 61.09 62.18 0.1M
2023-11-30 61.36 61.44 60.86 60.96 0.1M
2023-11-29 62.33 62.67 62.23 62.34 0.0M
2023-11-28 62.96 63.43 62.95 63.36 0.0M
2023-11-27 62.07 62.32 62.07 62.27 0.1M
2023-11-24 61.77 62.03 61.62 61.89 0.0M
2023-11-22 62.81 62.97 62.57 62.75 0.1M
2023-11-21 63.37 63.52 63.16 63.40 0.4M
2023-11-20 62.93 63.34 62.80 63.26 0.0M
2023-11-17 62.94 63.05 62.87 62.98 0.1M
2023-11-16 62.56 62.98 62.54 62.84 0.1M
2023-11-15 62.46 62.78 62.25 62.54 0.1M
2023-11-14 61.07 62.01 61.07 61.97 0.2M
2023-11-13 60.18 60.53 60.15 60.42 0.1M
2023-11-10 60.62 60.73 60.43 60.63 0.1M
2023-11-09 61.97 62.18 61.35 61.35 0.1M
2023-11-08 62.40 62.40 62.13 62.33 0.1M
2023-11-07 62.05 62.40 61.79 62.24 0.2M
2023-11-06 62.86 63.04 62.72 62.78 0.0M
2023-11-03 62.89 63.59 62.89 63.49 0.1M
2023-11-02 61.39 61.79 61.39 61.64 0.1M
2023-11-01 59.74 60.31 59.69 60.25 0.0M
2023-10-31 59.80 60.27 59.51 59.83 0.1M
2023-10-30 60.94 61.05 60.82 60.92 0.0M
2023-10-27 60.02 60.14 59.73 59.91 0.1M
2023-10-26 59.38 59.38 58.90 59.12 0.1M
2023-10-25 60.65 60.78 60.38 60.42 0.1M
2023-10-24 60.22 60.62 60.13 60.54 0.1M
2023-10-23 59.52 59.82 59.36 59.59 0.1M
2023-10-20 59.75 59.81 59.52 59.54 0.1M
2023-10-19 61.16 61.36 60.94 61.09 0.0M
2023-10-18 61.96 62.01 61.58 61.71 0.1M
2023-10-17 61.28 61.81 61.26 61.60 0.0M
2023-10-16 61.60 61.84 61.42 61.69 0.1M
2023-10-13 62.22 62.50 62.11 62.29 0.1M
2023-10-12 62.49 62.54 61.84 62.10 0.1M
2023-10-11 62.76 62.91 62.47 62.64 0.0M
2023-10-10 60.99 61.50 60.99 61.35 0.1M
2023-10-09 60.47 60.85 60.22 60.75 0.2M
2023-10-06 60.31 61.21 60.22 61.08 0.1M
2023-10-05 61.24 61.53 60.99 61.43 0.1M
2023-10-04 61.41 61.48 61.05 61.26 0.1M
2023-10-03 60.68 61.00 60.44 60.70 0.1M
2023-10-02 61.85 62.01 61.63 61.80 0.1M
2023-09-29 62.91 63.22 62.29 62.49 0.2M
2023-09-28 62.58 62.98 62.46 62.94 0.1M
2023-09-27 63.47 63.47 62.97 63.19 0.1M
2023-09-26 63.85 63.85 63.49 63.53 0.1M
2023-09-25 64.61 64.67 64.45 64.57 0.1M
2023-09-22 65.47 65.72 65.26 65.35 0.0M
2023-09-21 64.51 64.72 64.32 64.44 0.1M
2023-09-20 64.83 65.17 64.22 64.28 0.0M
2023-09-19 65.58 65.67 65.18 65.26 0.0M
2023-09-18 66.35 66.47 66.17 66.43 0.0M
2023-09-15 66.69 66.79 66.41 66.76 0.1M
2023-09-14 66.79 67.05 66.65 66.90 0.0M
2023-09-13 66.76 66.89 66.63 66.68 0.0M
2023-09-12 67.06 67.42 66.96 67.19 0.0M
2023-09-11 67.30 67.54 67.18 67.44 0.0M
2023-09-08 67.39 67.40 67.03 67.09 0.2M
2023-09-07 67.17 67.34 67.10 67.27 0.0M
2023-09-06 67.39 67.56 67.18 67.39 0.0M
2023-09-05 67.68 67.69 67.24 67.34 0.0M
2023-09-01 69.30 69.37 68.70 68.84 0.0M
2023-08-31 69.50 69.50 68.94 69.04 0.1M
2023-08-30 70.08 70.11 69.79 69.99 0.1M
2023-08-29 68.98 69.99 68.95 69.87 0.1M
2023-08-28 69.03 69.27 68.89 69.02 0.1M
2023-08-25 69.18 69.51 68.81 69.22 0.0M
2023-08-24 69.28 69.28 68.65 68.78 0.0M
2023-08-23 68.67 69.23 68.63 69.16 0.0M
2023-08-22 68.31 68.80 68.25 68.38 0.1M
2023-08-21 67.17 67.34 66.90 67.25 0.2M
2023-08-18 66.34 66.59 66.32 66.43 0.0M
2023-08-17 66.95 67.03 66.19 66.29 0.0M
2023-08-16 66.24 66.56 65.77 65.86 0.1M
2023-08-15 66.42 66.42 66.17 66.26 0.0M
2023-08-14 66.86 67.42 66.73 67.42 0.1M
2023-08-11 67.44 67.87 67.31 67.37 0.1M
2023-08-10 67.86 67.96 67.21 67.27 0.1M
2023-08-09 67.19 67.41 66.93 66.95 0.1M
2023-08-08 66.67 66.73 66.43 66.63 0.0M
2023-08-07 68.02 68.03 67.57 67.83 0.0M
2023-08-04 68.24 68.58 67.95 68.17 0.1M
2023-08-03 68.03 68.29 67.95 68.16 0.0M
2023-08-02 69.85 69.85 68.92 69.03 0.1M
2023-08-01 70.34 70.47 69.87 70.02 0.0M
2023-07-31 70.45 71.04 70.45 70.74 0.1M
2023-07-28 69.65 70.00 69.39 69.94 0.0M
2023-07-27 69.56 69.82 68.93 69.02 0.1M
2023-07-26 68.36 68.90 68.36 68.80 0.1M
2023-07-25 68.18 68.67 68.17 68.55 0.4M
2023-07-24 68.22 68.45 68.10 68.18 0.0M
2023-07-21 68.51 68.60 68.18 68.46 0.0M
2023-07-20 68.84 68.84 68.03 68.27 0.0M
2023-07-19 69.44 69.60 69.37 69.47 0.0M
2023-07-18 69.10 69.73 69.05 69.37 0.3M
2023-07-17 68.11 68.31 67.83 68.13 0.1M
2023-07-14 67.32 67.60 67.29 67.35 0.1M
2023-07-13 66.90 67.39 66.77 67.09 0.1M
2023-07-12 66.56 67.00 66.56 66.89 0.1M
2023-07-11 66.23 66.50 66.17 66.31 0.0M
2023-07-10 65.81 65.99 65.75 65.93 0.0M
2023-07-07 65.40 65.75 65.16 65.52 0.0M
2023-07-06 65.40 65.40 64.62 64.86 0.1M
2023-07-05 66.89 66.90 66.50 66.52 0.1M
2023-07-03 66.23 66.69 66.23 66.36 0.1M
2023-06-30 65.68 65.90 65.55 65.78 0.1M
2023-06-29 63.89 64.11 63.81 64.04 0.1M
2023-06-28 63.44 63.57 63.21 63.46 0.1M
2023-06-27 64.65 64.66 64.26 64.41 0.1M
2023-06-26 64.97 65.04 64.60 64.64 0.1M
2023-06-23 65.86 65.86 65.35 65.64 0.1M
2023-06-22 66.12 66.31 65.89 66.07 0.1M
2023-06-21 67.00 67.07 66.67 66.90 0.1M
2023-06-20 68.07 68.38 67.67 67.79 0.0M
2023-06-16 69.08 69.08 68.75 68.92 0.1M
2023-06-15 69.17 69.39 68.94 69.39 0.1M
2023-06-14 69.39 69.51 68.82 69.14 0.0M
2023-06-13 69.46 69.54 68.87 69.21 0.1M
2023-06-12 68.73 68.73 68.46 68.62 0.0M
2023-06-09 69.03 69.31 69.00 69.06 0.1M
2023-06-08 68.21 69.07 68.21 69.07 0.1M
2023-06-07 67.53 67.73 67.13 67.35 0.1M
2023-06-06 68.27 68.56 68.19 68.43 0.1M
2023-06-05 68.74 69.04 68.58 68.74 0.1M
2023-06-02 68.84 69.37 68.80 69.01 0.1M
2023-06-01 67.93 68.71 67.88 68.59 0.1M
2023-05-31 68.42 68.62 67.99 68.37 0.1M
2023-05-30 68.83 68.85 68.32 68.68 0.1M
2023-05-26 68.58 69.11 68.50 68.96 0.1M
2023-05-25 69.00 69.00 68.69 68.75 0.1M
2023-05-24 69.54 69.58 68.96 69.07 0.1M
2023-05-23 69.32 69.47 69.12 69.25 0.1M
2023-05-22 69.60 69.84 69.52 69.62 0.0M
2023-05-19 69.00 69.06 68.72 69.00 0.2M
2023-05-18 69.41 69.53 69.00 69.53 0.0M
2023-05-17 69.63 69.90 69.48 69.87 0.1M
2023-05-16 71.21 71.50 70.89 70.94 0.1M
2023-05-15 71.87 72.16 71.58 72.12 0.2M
2023-05-12 72.77 72.77 71.96 72.17 0.1M
2023-05-11 73.06 73.22 72.39 72.77 0.1M
2023-05-10 73.90 74.00 73.54 73.85 0.1M
2023-05-09 73.20 73.70 72.81 73.44 0.1M
2023-05-08 72.92 73.20 72.68 72.68 0.1M
2023-05-05 71.85 72.19 71.61 72.14 0.0M
2023-05-04 71.34 71.95 71.30 71.82 0.1M
2023-05-03 71.23 71.53 71.03 71.12 0.0M
2023-05-02 70.57 70.75 70.20 70.71 0.2M
2023-05-01 70.83 70.99 70.38 70.45 0.0M
2023-04-28 70.87 71.09 70.76 70.86 0.1M
2023-04-27 70.63 71.15 70.54 71.01 0.0M
2023-04-26 71.02 71.23 70.70 70.76 0.1M
2023-04-25 70.17 70.26 69.83 69.98 0.3M
2023-04-24 70.89 71.14 70.82 71.14 0.3M
2023-04-21 71.00 71.00 70.34 70.82 0.1M
2023-04-20 71.45 71.67 71.10 71.31 0.2M
2023-04-19 71.94 72.06 71.72 71.92 0.4M
2023-04-18 72.81 72.88 72.56 72.64 0.1M
2023-04-17 72.88 73.02 72.54 72.65 0.2M
2023-04-14 73.12 73.18 72.26 72.55 0.1M
2023-04-13 73.40 73.58 73.18 73.52 0.1M
2023-04-12 73.11 73.20 72.57 72.69 0.1M
2023-04-11 72.94 73.11 72.85 72.94 0.1M
2023-04-10 72.55 72.58 72.25 72.58 0.0M
2023-04-06 71.71 72.41 71.63 72.20 0.0M
2023-04-05 72.22 72.68 72.02 72.19 0.0M
2023-04-04 72.94 73.45 72.79 73.40 0.0M
2023-04-03 73.07 73.33 73.01 73.25 0.0M
2023-03-31 73.42 73.82 73.16 73.35 0.1M
2023-03-30 73.24 73.51 73.03 73.30 0.1M
2023-03-29 73.49 73.71 73.16 73.34 0.1M
2023-03-28 73.06 73.60 73.05 73.51 0.1M
2023-03-27 72.20 72.43 72.06 72.38 0.0M
2023-03-24 72.49 72.75 72.24 72.71 0.1M
2023-03-23 73.15 73.55 72.85 73.06 0.1M
2023-03-22 72.01 72.79 71.90 71.99 0.1M
2023-03-21 71.90 71.90 71.35 71.59 0.1M
2023-03-20 71.22 71.47 71.13 71.29 0.1M
2023-03-17 71.20 71.28 70.81 70.90 0.2M
2023-03-16 70.30 70.70 70.05 70.55 0.3M
2023-03-15 69.70 70.12 69.52 69.90 0.2M
2023-03-14 69.23 69.25 68.71 68.96 0.2M
2023-03-13 70.33 70.97 70.25 70.75 0.1M
2023-03-10 71.73 71.97 71.12 71.24 0.1M
2023-03-09 71.92 72.07 71.21 71.34 0.1M
2023-03-08 71.48 71.86 71.44 71.61 0.0M
2023-03-07 72.49 72.49 71.25 71.35 0.1M
2023-03-06 72.52 72.74 72.15 72.27 0.0M
2023-03-03 71.87 72.54 71.87 72.54 0.1M
2023-03-02 71.73 72.22 71.70 72.08 0.1M
2023-03-01 71.92 72.28 71.24 71.98 0.0M
2023-02-28 71.36 71.46 71.07 71.10 0.1M
2023-02-27 72.12 72.43 72.00 72.11 0.0M
2023-02-24 72.25 72.38 72.00 72.20 0.0M
2023-02-23 74.22 74.22 73.54 73.89 0.0M
2023-02-22 74.45 74.80 74.19 74.27 0.0M
2023-02-21 74.75 75.11 74.45 74.56 0.1M
2023-02-17 74.29 74.74 74.10 74.68 0.0M
2023-02-16 74.51 75.38 74.50 75.03 0.0M
2023-02-15 74.50 74.76 74.26 74.76 0.0M
2023-02-14 75.84 76.47 75.53 75.90 0.0M
2023-02-13 76.30 76.65 76.27 76.53 0.0M
2023-02-10 76.67 76.82 76.41 76.56 0.0M
2023-02-09 77.61 77.72 76.59 76.81 0.1M
2023-02-08 77.28 77.60 76.94 77.30 0.2M
2023-02-07 77.35 78.00 77.00 77.82 0.1M
2023-02-06 77.46 77.61 76.96 77.30 0.2M
2023-02-03 78.95 79.31 78.01 78.43 0.2M
2023-02-02 80.00 80.00 79.27 79.59 0.1M
2023-02-01 79.82 80.62 79.46 80.47 0.1M
2023-01-31 79.15 79.72 79.07 79.63 0.1M
2023-01-30 80.00 80.40 79.90 79.91 0.1M
2023-01-27 79.85 80.23 79.75 80.02 0.1M
2023-01-26 79.83 80.03 79.55 79.94 0.5M
2023-01-25 79.86 80.52 79.57 80.50 0.1M
2023-01-24 80.10 80.70 79.84 80.58 0.1M
2023-01-23 80.24 80.79 80.06 80.70 0.1M
2023-01-20 80.02 80.60 79.65 80.59 0.1M
2023-01-19 80.01 80.37 79.63 80.20 0.1M
2023-01-18 80.43 80.50 79.33 79.58 0.1M
2023-01-17 79.62 79.74 79.29 79.57 0.1M
2023-01-13 79.65 80.31 79.30 80.23 0.3M
2023-01-12 79.78 80.35 79.24 80.07 0.2M
2023-01-11 79.15 79.16 78.76 79.13 0.1M
2023-01-10 79.51 79.73 79.20 79.54 0.1M
2023-01-09 79.55 79.87 79.21 79.43 0.2M
2023-01-06 77.50 78.63 77.44 78.45 0.1M
2023-01-05 76.34 76.89 76.12 76.58 0.2M
2023-01-04 77.01 77.91 76.80 77.84 0.1M
2023-01-03 76.44 76.91 76.07 76.09 0.1M