iShares MSCI Japan ETF (EWJ)

EWJ
🏛️ アメリカ →
80.44
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
2021-12-31 66.82 67.24 66.82 66.96 5.0M
2021-12-30 67.10 67.18 66.82 66.91 3.4M
2021-12-29 67.13 67.15 66.93 67.10 3.6M
2021-12-28 67.34 67.63 67.33 67.42 2.7M
2021-12-27 67.08 67.38 67.03 67.34 3.3M
2021-12-23 67.14 67.59 67.10 67.40 3.0M
2021-12-22 66.63 67.16 66.54 67.14 3.0M
2021-12-21 66.80 67.09 66.73 67.03 4.0M
2021-12-20 66.39 66.72 66.27 66.64 5.5M
2021-12-17 67.46 67.61 67.19 67.21 7.3M
2021-12-16 68.29 68.36 67.94 68.04 6.5M
2021-12-15 67.32 68.02 67.16 67.96 9.2M
2021-12-14 66.72 66.90 66.49 66.81 6.9M
2021-12-13 67.10 67.15 66.77 66.89 6.2M
2021-12-10 68.35 68.47 68.21 68.43 4.9M
2021-12-09 68.35 68.56 68.20 68.33 4.8M
2021-12-08 68.76 68.98 68.63 68.89 6.4M
2021-12-07 68.48 69.01 68.44 68.97 8.2M
2021-12-06 67.16 67.50 67.04 67.40 6.8M
2021-12-03 67.44 67.60 66.85 67.36 10.9M
2021-12-02 66.36 67.16 66.31 66.97 12.3M
2021-12-01 67.46 67.62 65.92 65.98 14.9M
2021-11-30 66.44 66.66 65.39 66.33 13.3M
2021-11-29 67.32 67.56 66.90 67.15 9.6M
2021-11-26 67.60 67.66 66.71 66.96 8.6M
2021-11-24 68.45 68.78 68.33 68.78 7.2M
2021-11-23 69.44 69.69 69.24 69.63 6.8M
2021-11-22 69.86 70.08 69.51 69.55 8.2M
2021-11-19 69.85 70.08 69.78 69.91 5.8M
2021-11-18 69.60 69.77 69.31 69.77 6.8M
2021-11-17 69.38 69.60 69.29 69.59 4.4M
2021-11-16 69.92 69.99 69.84 69.88 7.4M
2021-11-15 70.11 70.17 69.95 70.02 5.4M
2021-11-12 69.75 70.10 69.67 70.08 13.5M
2021-11-11 69.25 69.29 69.03 69.08 4.2M
2021-11-10 69.31 69.44 68.57 68.68 5.7M
2021-11-09 69.88 69.93 69.52 69.77 8.0M
2021-11-08 70.12 70.21 70.02 70.21 5.5M
2021-11-05 70.24 70.40 70.08 70.36 5.8M
2021-11-04 70.05 70.29 69.92 70.27 7.5M
2021-11-03 69.30 69.93 69.11 69.77 6.1M
2021-11-02 69.27 69.52 69.25 69.35 6.4M
2021-11-01 69.38 69.47 69.15 69.43 8.7M
2021-10-29 68.04 68.47 68.00 68.40 6.5M
2021-10-28 68.30 68.63 68.28 68.50 8.3M
2021-10-27 68.29 68.54 67.92 67.96 8.1M
2021-10-26 68.91 68.92 68.40 68.46 7.1M
2021-10-25 68.28 68.66 68.11 68.45 7.4M
2021-10-22 68.44 68.71 68.28 68.42 8.9M
2021-10-21 67.89 68.25 67.75 67.86 11.9M
2021-10-20 68.97 69.22 68.93 69.06 5.0M
2021-10-19 69.06 69.33 68.98 69.13 5.1M
2021-10-18 68.43 68.83 68.33 68.70 5.1M
2021-10-15 69.04 69.22 68.91 69.04 8.4M
2021-10-14 68.41 68.45 68.19 68.32 5.5M
2021-10-13 67.63 67.75 67.31 67.68 4.3M
2021-10-12 67.88 68.03 67.66 67.72 4.4M
2021-10-11 68.85 68.98 68.16 68.16 4.0M
2021-10-08 68.15 68.20 67.75 67.86 8.8M
2021-10-07 67.97 68.53 67.94 68.17 11.4M
2021-10-06 66.96 67.84 66.60 67.78 14.0M
2021-10-05 68.08 68.64 68.01 68.37 10.9M
2021-10-04 68.80 68.89 67.52 67.99 13.5M
2021-10-01 69.77 70.11 69.20 69.93 13.5M
2021-09-30 70.57 70.67 70.11 70.25 13.5M
2021-09-29 71.11 71.30 70.88 70.99 6.6M
2021-09-28 71.57 71.64 70.90 71.03 14.2M
2021-09-27 72.44 72.68 72.38 72.60 6.3M
2021-09-24 72.52 72.77 72.51 72.66 4.9M
2021-09-23 72.65 73.04 72.65 72.91 5.5M
2021-09-22 72.39 72.87 72.29 72.49 7.8M
2021-09-21 73.31 73.31 72.89 73.02 9.0M
2021-09-20 72.25 72.52 71.88 72.37 12.3M
2021-09-17 73.46 73.56 73.16 73.43 8.4M
2021-09-16 73.58 74.01 73.51 73.95 7.0M
2021-09-15 73.62 74.12 73.57 74.12 5.6M
2021-09-14 73.86 73.86 73.36 73.40 7.1M
2021-09-13 73.73 73.86 73.47 73.81 6.5M
2021-09-10 73.59 73.65 72.75 72.81 8.4M
2021-09-09 72.69 73.04 72.61 72.89 8.0M
2021-09-08 72.72 72.80 72.22 72.25 4.4M
2021-09-07 71.99 72.68 71.89 72.56 9.0M
2021-09-03 71.04 71.92 71.04 71.81 14.3M
2021-09-02 69.82 70.06 69.68 69.83 9.2M
2021-09-01 69.38 69.70 69.32 69.51 8.8M
2021-08-31 68.60 68.69 68.39 68.40 5.0M
2021-08-30 68.12 68.13 67.96 68.04 4.2M
2021-08-27 67.52 68.14 67.48 68.13 4.1M
2021-08-26 67.78 67.86 67.56 67.66 3.7M
2021-08-25 67.84 68.06 67.77 68.01 4.4M
2021-08-24 67.97 68.33 67.94 68.14 6.0M
2021-08-23 67.37 67.67 67.33 67.54 4.0M
2021-08-20 66.24 66.71 66.16 66.66 4.9M
2021-08-19 66.42 66.77 66.37 66.61 6.0M
2021-08-18 67.50 67.68 67.23 67.25 3.6M
2021-08-17 67.35 67.63 67.27 67.60 4.0M
2021-08-16 67.95 68.17 67.72 68.17 3.2M
2021-08-13 68.51 68.67 68.44 68.64 3.0M
2021-08-12 68.26 68.43 68.02 68.43 3.6M
2021-08-11 68.61 68.69 68.44 68.66 3.7M
2021-08-10 67.60 67.82 67.57 67.82 2.3M
2021-08-09 67.68 67.89 67.57 67.78 3.6M
2021-08-06 67.84 67.92 67.68 67.82 2.7M
2021-08-05 67.94 68.03 67.87 67.96 2.6M
2021-08-04 67.83 67.90 67.48 67.56 3.2M
2021-08-03 67.99 68.28 67.66 68.26 3.7M
2021-08-02 68.11 68.23 67.64 67.76 5.1M
2021-07-30 67.15 67.45 67.03 67.11 5.2M
2021-07-29 67.91 68.04 67.79 67.85 4.4M
2021-07-28 67.44 67.78 67.30 67.62 4.9M
2021-07-27 67.31 67.42 66.85 67.26 5.2M
2021-07-26 67.33 67.64 67.27 67.63 4.7M
2021-07-23 67.78 67.92 67.60 67.87 4.9M
2021-07-22 67.66 67.69 67.40 67.49 3.9M
2021-07-21 66.96 67.58 66.92 67.53 3.8M
2021-07-20 66.53 67.20 66.44 67.05 7.0M
2021-07-19 66.68 66.81 65.80 66.26 10.7M
2021-07-16 67.70 67.71 67.09 67.22 4.8M
2021-07-15 67.85 68.07 67.73 67.91 4.1M
2021-07-14 68.80 68.93 68.63 68.75 3.2M
2021-07-13 68.63 68.71 68.18 68.41 3.7M
2021-07-12 68.32 68.65 68.28 68.63 5.9M
2021-07-09 67.99 68.44 67.94 68.43 6.5M
2021-07-08 66.53 66.87 66.38 66.64 6.3M
2021-07-07 67.68 67.83 67.40 67.69 5.4M
2021-07-06 67.96 67.98 67.32 67.66 4.5M
2021-07-02 67.78 67.92 67.60 67.91 5.3M
2021-07-01 67.22 67.52 67.16 67.49 5.1M
2021-06-30 67.47 67.69 67.24 67.54 5.1M
2021-06-29 68.36 68.39 68.10 68.19 4.3M
2021-06-28 68.26 68.26 68.05 68.14 5.0M
2021-06-25 68.42 68.46 68.22 68.42 3.5M
2021-06-24 67.93 68.14 67.88 68.11 3.3M
2021-06-23 67.56 67.68 67.35 67.52 4.9M
2021-06-22 68.00 68.24 67.83 68.04 5.6M
2021-06-21 67.32 68.02 67.19 67.96 5.5M
2021-06-18 67.40 67.52 67.17 67.25 6.7M
2021-06-17 68.77 68.91 68.55 68.82 5.9M
2021-06-16 69.26 69.36 68.74 69.08 5.7M
2021-06-15 69.12 69.21 68.97 69.19 5.2M
2021-06-14 68.77 68.87 68.60 68.86 3.0M
2021-06-11 68.79 68.91 68.64 68.88 3.5M
2021-06-10 68.81 68.97 68.67 68.78 9.7M
2021-06-09 69.28 69.31 68.95 68.99 4.6M
2021-06-08 69.70 69.79 69.43 69.48 6.6M
2021-06-07 69.77 69.82 69.49 69.82 5.8M
2021-06-04 69.40 69.72 69.30 69.55 7.3M
2021-06-03 68.77 68.94 68.57 68.80 4.9M
2021-06-02 68.76 68.94 68.68 68.78 5.8M
2021-06-01 68.56 68.61 68.12 68.15 5.5M
2021-05-28 68.70 68.87 68.55 68.58 4.8M
2021-05-27 68.28 68.42 68.07 68.27 5.5M
2021-05-26 68.20 68.35 68.14 68.22 3.1M
2021-05-25 68.30 68.33 67.89 68.07 3.4M
2021-05-24 68.11 68.31 68.04 68.23 4.0M
2021-05-21 67.94 68.07 67.57 67.93 7.1M
2021-05-20 67.28 67.78 67.24 67.56 6.3M
2021-05-19 66.76 67.22 66.60 66.95 7.1M
2021-05-18 67.58 67.73 67.24 67.29 6.2M
2021-05-17 66.42 66.53 66.22 66.45 5.0M
2021-05-14 66.69 67.03 66.65 67.01 6.8M
2021-05-13 65.38 66.08 65.38 65.97 9.5M
2021-05-12 66.51 66.74 65.23 65.43 13.9M
2021-05-11 67.32 67.87 67.13 67.75 10.0M
2021-05-10 69.53 69.58 68.88 68.92 8.3M
2021-05-07 68.67 69.13 68.55 69.06 7.4M
2021-05-06 68.17 68.73 68.07 68.72 12.3M
2021-05-05 67.87 68.40 67.81 68.17 10.4M
2021-05-04 67.66 67.82 67.01 67.36 8.0M
2021-05-03 67.91 68.25 67.79 68.22 5.4M
2021-04-30 67.69 67.80 67.19 67.42 6.5M
2021-04-29 68.13 68.20 67.64 68.04 5.6M
2021-04-28 67.95 68.19 67.84 67.98 4.6M
2021-04-27 67.99 68.14 67.88 68.00 3.9M
2021-04-26 68.93 69.04 68.69 68.84 6.0M
2021-04-23 68.73 69.31 68.69 69.10 10.4M
2021-04-22 68.93 68.98 68.36 68.49 7.0M
2021-04-21 67.60 68.41 67.57 68.37 7.0M
2021-04-20 68.05 68.15 67.55 67.79 9.0M
2021-04-19 69.76 69.81 69.05 69.29 11.1M
2021-04-16 69.93 69.96 69.79 69.96 3.2M
2021-04-15 69.87 69.96 69.78 69.88 6.3M
2021-04-14 69.42 69.80 69.37 69.55 5.6M
2021-04-13 69.32 69.72 69.26 69.68 2.9M
2021-04-12 69.34 69.42 69.09 69.24 2.9M
2021-04-09 69.31 69.67 69.31 69.67 5.0M
2021-04-08 69.22 69.23 69.06 69.19 3.9M
2021-04-07 68.82 69.13 68.82 69.12 4.6M
2021-04-06 68.87 69.05 68.71 68.92 4.7M
2021-04-05 69.50 70.02 69.47 69.98 5.2M
2021-04-01 68.68 69.24 68.62 69.14 5.2M
2021-03-31 68.33 68.95 68.32 68.52 7.2M
2021-03-30 69.04 69.39 68.92 69.18 5.6M
2021-03-29 69.61 69.82 69.32 69.69 9.2M
2021-03-26 69.40 70.12 69.36 70.11 4.4M
2021-03-25 68.51 69.28 68.38 69.19 8.2M
2021-03-24 68.33 68.84 68.23 68.41 9.4M
2021-03-23 69.45 69.59 69.01 69.17 6.5M
2021-03-22 70.00 70.48 69.95 70.22 4.9M
2021-03-19 70.64 70.74 69.81 70.69 8.8M
2021-03-18 70.22 70.80 70.16 70.18 9.5M
2021-03-17 69.42 70.09 69.37 69.99 5.2M
2021-03-16 69.63 69.76 69.48 69.54 5.3M
2021-03-15 68.99 69.32 68.81 69.31 6.4M
2021-03-12 68.52 68.95 68.51 68.94 6.2M
2021-03-11 68.15 68.35 67.92 68.04 4.1M
2021-03-10 68.29 68.51 68.05 68.38 6.1M
2021-03-09 67.88 68.35 67.72 68.14 6.7M
2021-03-08 67.54 67.88 67.33 67.40 7.4M
2021-03-05 68.04 68.22 67.11 68.16 6.8M
2021-03-04 68.01 68.35 67.21 67.61 11.8M
2021-03-03 68.58 68.76 68.25 68.26 10.6M
2021-03-02 68.80 68.98 68.55 68.67 9.5M
2021-03-01 68.83 69.40 68.83 69.35 6.6M
2021-02-26 68.70 68.72 68.00 68.22 19.0M
2021-02-25 70.36 70.49 69.00 69.21 10.9M
2021-02-24 69.87 70.56 69.73 70.42 7.0M
2021-02-23 70.89 71.22 70.35 71.01 6.8M
2021-02-22 70.97 71.55 70.95 71.17 6.1M
2021-02-19 71.18 71.48 71.11 71.34 4.5M
2021-02-18 70.65 70.96 70.43 70.90 5.8M
2021-02-17 71.61 71.90 71.39 71.76 7.6M
2021-02-16 72.04 72.28 71.82 71.86 5.3M
2021-02-12 71.08 71.56 71.08 71.55 3.9M
2021-02-11 71.02 71.14 70.78 71.11 4.3M
2021-02-10 71.03 71.10 70.44 70.74 5.2M
2021-02-09 70.72 71.00 70.64 70.87 4.0M
2021-02-08 70.53 70.59 70.35 70.49 6.4M
2021-02-05 69.24 69.32 69.02 69.25 4.1M
2021-02-04 68.32 68.72 68.30 68.71 4.4M
2021-02-03 68.55 68.73 68.45 68.63 9.5M
2021-02-02 67.91 68.30 67.76 68.23 7.3M
2021-02-01 67.56 67.75 67.28 67.69 5.7M
2021-01-29 67.44 67.67 66.62 66.99 9.2M
2021-01-28 67.86 68.77 67.82 68.44 5.4M
2021-01-27 68.67 68.68 67.88 68.00 10.8M
2021-01-26 69.34 69.60 69.32 69.52 4.9M
2021-01-25 68.93 69.53 68.55 69.51 7.1M
2021-01-22 68.88 69.35 68.83 69.24 4.9M
2021-01-21 69.26 69.30 68.73 69.20 4.8M
2021-01-20 69.01 69.52 68.91 69.47 4.9M
2021-01-19 69.03 69.18 68.76 69.12 6.2M
2021-01-15 68.84 68.97 68.31 68.72 6.3M
2021-01-14 69.71 70.13 69.68 69.92 5.8M
2021-01-13 69.07 69.35 69.01 69.20 5.9M
2021-01-12 68.57 69.04 68.49 69.00 5.9M
2021-01-11 68.41 68.94 68.33 68.64 5.6M
2021-01-08 69.14 69.33 68.55 69.29 9.6M
2021-01-07 67.87 68.18 67.81 68.04 8.4M
2021-01-06 67.31 68.39 67.28 68.18 7.9M
2021-01-05 67.00 67.57 67.00 67.38 5.8M
2021-01-04 67.62 67.63 66.64 66.76 9.2M