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
2023-12-29 64.11 64.28 63.96 64.14 7.2M
2023-12-28 64.06 64.26 63.99 64.04 4.1M
2023-12-27 63.40 63.70 63.39 63.66 4.3M
2023-12-26 63.11 63.42 63.06 63.31 3.9M
2023-12-22 63.31 63.60 63.19 63.33 4.5M
2023-12-21 62.73 63.16 62.72 63.13 5.7M
2023-12-20 62.73 62.78 61.94 62.05 11.5M
2023-12-19 63.34 63.58 63.09 63.24 6.0M
2023-12-18 63.18 63.23 62.86 63.05 5.0M
2023-12-15 63.68 63.72 63.12 63.17 7.3M
2023-12-14 63.52 63.93 63.43 63.72 12.7M
2023-12-13 62.96 64.05 62.77 64.01 5.7M
2023-12-12 62.78 63.07 62.63 63.05 3.1M
2023-12-11 62.98 63.20 62.93 63.14 5.4M
2023-12-08 62.48 62.83 62.41 62.78 5.9M
2023-12-07 62.76 63.54 62.49 63.15 8.8M
2023-12-06 63.10 63.17 62.65 62.67 6.5M
2023-12-05 62.07 62.25 61.97 62.02 3.8M
2023-12-04 62.32 62.55 62.12 62.25 4.5M
2023-12-01 62.37 63.22 62.35 63.21 4.5M
2023-11-30 62.66 62.68 62.02 62.61 6.7M
2023-11-29 62.48 62.68 62.32 62.49 4.0M
2023-11-28 62.24 62.74 62.14 62.55 4.4M
2023-11-27 62.46 62.64 62.39 62.56 4.0M
2023-11-24 62.46 62.64 62.41 62.61 1.4M
2023-11-22 62.40 62.52 62.16 62.49 4.5M
2023-11-21 62.41 62.53 62.00 62.10 4.4M
2023-11-20 62.09 62.42 62.05 62.36 7.5M
2023-11-17 62.11 62.41 62.04 62.35 5.2M
2023-11-16 61.31 61.50 61.20 61.39 5.9M
2023-11-15 61.37 61.52 61.05 61.18 6.4M
2023-11-14 61.04 61.69 61.02 61.64 5.4M
2023-11-13 60.14 60.55 60.05 60.44 4.9M
2023-11-10 60.10 60.47 59.83 60.47 4.9M
2023-11-09 60.50 60.56 59.87 59.89 6.9M
2023-11-08 59.87 59.98 59.51 59.64 6.8M
2023-11-07 60.43 60.71 60.29 60.64 5.8M
2023-11-06 61.44 61.48 61.08 61.20 5.9M
2023-11-03 61.65 62.25 61.50 62.00 7.7M
2023-11-02 60.54 60.99 60.37 60.95 7.8M
2023-11-01 59.43 59.98 59.39 59.97 7.4M
2023-10-31 58.73 59.03 58.54 58.96 6.6M
2023-10-30 58.05 58.26 57.76 58.25 6.4M
2023-10-27 58.22 58.23 57.68 57.82 4.6M
2023-10-26 57.66 57.78 57.20 57.34 5.8M
2023-10-25 58.53 58.58 58.08 58.13 6.3M
2023-10-24 58.15 58.39 58.07 58.36 6.0M
2023-10-23 57.76 58.37 57.60 57.99 6.3M
2023-10-20 58.47 58.60 58.12 58.13 4.4M
2023-10-19 58.93 59.22 58.42 58.52 7.2M
2023-10-18 59.55 59.60 58.84 58.95 5.0M
2023-10-17 59.42 60.15 59.42 59.89 5.7M
2023-10-16 59.38 59.80 59.37 59.77 7.7M
2023-10-13 59.95 60.06 59.46 59.58 5.5M
2023-10-12 60.81 60.81 60.12 60.33 7.0M
2023-10-11 60.32 60.42 59.94 60.18 5.4M
2023-10-10 60.14 60.55 60.08 60.33 5.1M
2023-10-09 59.03 59.67 59.02 59.55 5.1M
2023-10-06 58.92 59.46 58.60 59.38 7.1M
2023-10-05 59.07 59.32 58.86 59.23 6.3M
2023-10-04 57.92 58.11 57.70 58.09 8.8M
2023-10-03 58.78 59.48 58.42 58.73 15.4M
2023-10-02 60.00 60.06 59.57 59.77 6.9M
2023-09-29 60.82 60.87 60.12 60.29 9.0M
2023-09-28 60.71 61.26 60.69 61.15 8.3M
2023-09-27 61.40 61.43 60.78 61.03 8.2M
2023-09-26 61.10 61.25 60.72 60.77 8.8M
2023-09-25 61.52 61.75 61.35 61.72 6.1M
2023-09-22 61.98 62.17 61.77 61.80 6.3M
2023-09-21 61.81 62.04 61.61 61.63 5.0M
2023-09-20 63.03 63.30 62.58 62.60 8.1M
2023-09-19 63.51 63.64 63.34 63.45 4.0M
2023-09-18 62.99 63.17 62.81 63.14 4.5M
2023-09-15 63.23 63.40 62.96 62.99 4.7M
2023-09-14 63.19 63.43 63.06 63.34 5.2M
2023-09-13 62.27 62.43 62.16 62.28 5.9M
2023-09-12 62.20 62.47 62.20 62.31 3.6M
2023-09-11 62.15 62.40 62.07 62.32 6.5M
2023-09-08 61.67 61.81 61.53 61.61 5.6M
2023-09-07 62.25 62.31 62.06 62.23 5.4M
2023-09-06 62.44 62.55 62.07 62.23 5.1M
2023-09-05 62.22 62.24 62.01 62.07 4.9M
2023-09-01 62.52 62.52 61.80 62.04 5.1M
2023-08-31 61.49 61.72 61.43 61.64 6.3M
2023-08-30 60.98 61.15 60.85 60.99 4.7M
2023-08-29 60.21 61.14 60.19 61.10 4.3M
2023-08-28 60.50 60.74 60.48 60.68 3.4M
2023-08-25 59.90 60.19 59.53 59.97 4.4M
2023-08-24 60.13 60.28 59.64 59.66 6.0M
2023-08-23 60.16 60.64 60.15 60.45 5.2M
2023-08-22 60.00 60.01 59.61 59.66 5.2M
2023-08-21 59.32 59.47 59.10 59.37 3.9M
2023-08-18 59.07 59.47 59.04 59.32 4.0M
2023-08-17 59.69 59.75 59.08 59.17 7.5M
2023-08-16 59.72 59.94 59.41 59.42 6.0M
2023-08-15 60.46 60.46 60.07 60.17 9.8M
2023-08-14 60.57 60.87 60.46 60.82 5.6M
2023-08-11 61.48 61.64 61.31 61.37 5.7M
2023-08-10 61.93 62.19 61.43 61.47 7.2M
2023-08-09 61.52 61.57 61.12 61.21 4.4M
2023-08-08 61.65 61.78 61.48 61.75 4.5M
2023-08-07 62.28 62.36 62.11 62.30 4.2M
2023-08-04 61.80 62.29 61.71 61.78 5.8M
2023-08-03 60.87 61.27 60.80 61.19 5.0M
2023-08-02 61.92 62.06 61.45 61.49 11.9M
2023-08-01 62.92 62.99 62.60 62.67 6.4M
2023-07-31 63.32 63.65 63.30 63.42 9.7M
2023-07-28 63.87 64.07 63.68 63.70 6.0M
2023-07-27 63.52 63.79 63.24 63.34 13.2M
2023-07-26 62.67 63.04 62.62 62.83 4.4M
2023-07-25 62.34 62.64 62.34 62.58 5.3M
2023-07-24 62.41 62.65 62.31 62.50 6.0M
2023-07-21 62.51 62.58 62.30 62.41 7.6M
2023-07-20 62.55 62.68 62.35 62.48 7.3M
2023-07-19 63.35 63.46 63.18 63.32 6.1M
2023-07-18 63.15 63.38 63.03 63.31 9.9M
2023-07-17 62.23 62.52 62.12 62.45 9.9M
2023-07-14 62.55 62.68 62.37 62.42 8.6M
2023-07-13 63.13 63.24 63.04 63.18 10.0M
2023-07-12 61.97 62.62 61.92 62.25 10.4M
2023-07-11 61.50 61.83 61.39 61.82 6.2M
2023-07-10 61.25 61.58 61.25 61.55 6.0M
2023-07-07 61.07 61.92 61.07 61.64 6.7M
2023-07-06 60.83 60.87 60.41 60.77 9.3M
2023-07-05 61.68 61.69 61.50 61.58 6.2M
2023-07-03 62.18 62.41 62.08 62.09 4.2M
2023-06-30 61.66 62.03 61.61 61.90 6.0M
2023-06-29 61.45 61.62 61.38 61.51 5.5M
2023-06-28 61.67 61.97 61.55 61.82 4.9M
2023-06-27 60.97 61.19 60.78 61.14 4.4M
2023-06-26 60.93 61.05 60.83 60.91 4.2M
2023-06-23 60.95 61.03 60.76 60.91 6.3M
2023-06-22 62.50 62.69 62.41 62.45 3.5M
2023-06-21 62.81 63.14 62.69 62.97 6.7M
2023-06-20 62.39 62.50 62.12 62.23 11.7M
2023-06-16 63.77 63.77 63.06 63.10 5.7M
2023-06-15 63.14 63.80 63.10 63.71 9.8M
2023-06-14 63.84 64.11 63.36 63.80 9.2M
2023-06-13 63.68 63.83 63.40 63.51 10.6M
2023-06-12 62.47 62.64 62.39 62.61 5.2M
2023-06-09 62.29 62.36 62.05 62.22 6.0M
2023-06-08 60.95 61.60 60.83 61.52 14.4M
2023-06-07 61.32 61.66 60.98 61.00 10.4M
2023-06-06 62.54 63.08 62.50 63.04 11.3M
2023-06-05 62.19 62.25 61.75 61.78 8.9M
2023-06-02 62.00 62.09 61.78 62.00 14.8M
2023-06-01 60.31 60.85 60.26 60.83 11.3M
2023-05-31 59.26 59.41 58.93 59.34 7.6M
2023-05-30 60.07 60.09 59.71 59.86 5.5M
2023-05-26 60.02 60.41 59.97 60.25 5.3M
2023-05-25 60.10 60.10 59.80 60.05 9.1M
2023-05-24 59.92 59.93 59.67 59.71 8.2M
2023-05-23 60.31 60.62 60.25 60.35 15.8M
2023-05-22 61.13 61.35 61.09 61.23 6.5M
2023-05-19 60.66 60.98 60.66 60.96 9.2M
2023-05-18 60.98 61.01 60.60 60.86 7.9M
2023-05-17 60.73 60.92 60.60 60.85 7.1M
2023-05-16 60.63 60.72 60.41 60.44 6.5M
2023-05-15 60.23 60.61 60.23 60.56 6.1M
2023-05-12 60.41 60.48 59.97 60.20 4.8M
2023-05-11 59.86 59.93 59.60 59.91 4.6M
2023-05-10 59.94 59.94 59.51 59.74 5.3M
2023-05-09 59.84 60.10 59.79 60.04 12.3M
2023-05-08 59.41 59.48 59.30 59.40 4.0M
2023-05-05 59.06 59.62 59.01 59.53 7.1M
2023-05-04 58.57 58.95 58.57 58.74 4.4M
2023-05-03 58.67 59.00 58.57 58.63 7.6M
2023-05-02 58.16 58.32 57.91 58.28 6.4M
2023-05-01 58.75 58.90 58.62 58.77 4.9M
2023-04-28 58.53 58.86 58.37 58.84 9.0M
2023-04-27 58.90 59.35 58.82 59.31 5.9M
2023-04-26 58.69 58.71 58.30 58.36 6.3M
2023-04-25 58.95 58.99 58.54 58.57 5.5M
2023-04-24 58.75 59.00 58.73 58.98 3.4M
2023-04-21 58.88 59.03 58.62 59.01 6.5M
2023-04-20 58.47 58.82 58.47 58.68 3.6M
2023-04-19 58.43 58.58 58.37 58.49 4.1M
2023-04-18 59.02 59.09 58.79 58.96 3.1M
2023-04-17 58.45 58.63 58.35 58.61 2.7M
2023-04-14 58.70 58.94 58.23 58.44 4.5M
2023-04-13 58.54 58.96 58.54 58.88 4.9M
2023-04-12 58.35 58.39 57.96 58.07 3.8M
2023-04-11 57.88 57.97 57.72 57.88 4.4M
2023-04-10 57.25 57.69 57.25 57.69 5.4M
2023-04-06 57.83 57.95 57.67 57.81 6.2M
2023-04-05 58.21 58.41 57.90 58.06 6.1M
2023-04-04 58.82 59.09 58.77 58.94 5.7M
2023-04-03 58.69 58.97 58.58 58.96 8.7M
2023-03-31 58.20 58.71 58.16 58.69 8.4M
2023-03-30 57.96 58.10 57.91 57.98 4.9M
2023-03-29 57.68 57.81 57.61 57.71 5.2M
2023-03-28 57.47 57.54 57.38 57.49 3.8M
2023-03-27 57.21 57.44 57.15 57.38 3.8M
2023-03-24 56.99 57.14 56.76 57.13 4.1M
2023-03-23 57.21 57.49 56.75 56.96 7.2M
2023-03-22 56.85 57.51 56.67 56.71 6.1M
2023-03-21 56.74 56.89 56.55 56.87 4.6M
2023-03-20 56.33 56.68 56.28 56.52 6.6M
2023-03-17 56.04 56.14 55.71 55.71 5.4M
2023-03-16 55.38 56.07 55.34 56.06 7.1M
2023-03-15 55.03 55.13 54.56 54.94 12.3M
2023-03-14 55.75 56.13 55.68 56.08 6.3M
2023-03-13 56.49 56.82 56.23 56.24 9.1M
2023-03-10 57.33 57.49 56.71 56.78 9.4M
2023-03-09 58.06 58.16 57.36 57.47 5.2M
2023-03-08 57.45 57.73 57.33 57.57 8.0M
2023-03-07 57.60 57.68 56.83 56.87 6.0M
2023-03-06 57.39 57.57 57.27 57.38 5.1M
2023-03-03 56.84 57.48 56.71 57.38 8.4M
2023-03-02 55.76 56.17 55.74 56.09 4.5M
2023-03-01 56.05 56.25 55.89 56.03 5.9M
2023-02-28 55.87 56.16 55.79 55.94 4.9M
2023-02-27 56.20 56.28 56.03 56.15 2.1M
2023-02-24 55.56 55.81 55.44 55.62 3.8M
2023-02-23 56.09 56.47 55.88 56.46 2.9M
2023-02-22 56.21 56.23 55.77 55.90 2.8M
2023-02-21 56.55 56.73 56.29 56.32 3.2M
2023-02-17 56.83 57.10 56.65 57.02 2.0M
2023-02-16 56.81 57.33 56.76 57.04 3.4M
2023-02-15 56.98 57.24 56.90 57.23 3.5M
2023-02-14 57.49 58.12 57.37 57.80 4.3M
2023-02-13 57.53 58.09 57.49 58.09 4.1M
2023-02-10 58.23 58.31 57.93 58.12 3.0M
2023-02-09 58.56 58.58 57.71 57.79 3.7M
2023-02-08 57.94 58.02 57.63 57.73 3.5M
2023-02-07 57.54 58.39 57.37 58.37 4.3M
2023-02-06 57.47 57.59 57.15 57.53 2.7M
2023-02-03 58.15 58.49 57.85 58.06 4.6M
2023-02-02 59.00 59.01 58.42 58.73 5.1M
2023-02-01 58.33 59.04 57.94 58.87 5.4M
2023-01-31 58.33 58.69 58.13 58.67 3.1M
2023-01-30 58.58 58.86 58.47 58.47 3.4M
2023-01-27 58.60 58.91 58.52 58.82 3.4M
2023-01-26 58.75 58.81 58.25 58.66 2.2M
2023-01-25 58.35 58.82 58.27 58.78 3.0M
2023-01-24 57.81 58.23 57.58 58.08 3.1M
2023-01-23 57.37 57.81 57.27 57.69 4.2M
2023-01-20 57.12 57.85 57.02 57.85 4.5M
2023-01-19 57.19 57.34 57.00 57.20 5.5M
2023-01-18 57.98 58.08 57.21 57.23 4.2M
2023-01-17 57.11 57.35 57.06 57.31 8.5M
2023-01-13 56.37 56.79 56.33 56.77 5.0M
2023-01-12 56.07 56.53 55.48 56.53 4.3M
2023-01-11 55.16 55.23 54.95 55.20 4.1M
2023-01-10 54.70 54.82 54.41 54.76 2.3M
2023-01-09 55.00 55.38 54.86 54.89 3.3M
2023-01-06 53.86 54.83 53.57 54.77 4.6M
2023-01-05 53.41 53.70 53.27 53.43 3.9M
2023-01-04 54.68 54.74 54.02 54.16 8.0M
2023-01-03 55.05 55.31 54.57 54.70 4.8M