iShares MSCI Austria ETF (EWO)

EWO
🏛️ アメリカ →
31.00
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 30.95 31.00 30.87 31.00 0.0M
2025-09-25 30.63 30.85 30.63 30.85 0.0M
2025-09-24 30.90 31.02 30.90 31.02 0.0M
2025-09-23 31.00 31.16 31.00 31.10 0.0M
2025-09-22 30.98 31.02 30.79 30.94 0.1M
2025-09-19 30.80 31.00 30.80 31.00 0.0M
2025-09-18 30.71 31.03 30.71 30.95 0.0M
2025-09-17 30.72 30.97 30.64 30.71 0.0M
2025-09-16 30.70 30.85 30.60 30.77 0.0M
2025-09-15 30.97 31.01 30.85 30.94 0.0M
2025-09-12 30.71 30.93 30.59 30.88 0.0M
2025-09-11 30.74 30.97 30.74 30.89 0.0M
2025-09-10 30.84 30.85 30.55 30.61 0.0M
2025-09-09 30.97 31.02 30.84 31.02 0.0M
2025-09-08 30.95 30.95 30.77 30.86 0.0M
2025-09-05 30.82 30.82 30.44 30.54 0.0M
2025-09-04 30.57 30.64 30.45 30.51 0.0M
2025-09-03 30.31 30.46 30.23 30.40 0.0M
2025-09-02 30.30 30.54 30.22 30.45 0.1M
2025-08-29 30.75 30.86 30.74 30.81 0.0M
2025-08-28 30.85 30.97 30.75 30.97 0.0M
2025-08-27 30.94 30.94 30.65 30.82 0.1M
2025-08-26 31.24 31.44 31.19 31.37 0.1M
2025-08-25 32.00 32.00 31.40 31.50 0.0M
2025-08-22 31.58 31.98 31.58 31.93 0.0M
2025-08-21 31.70 31.79 31.55 31.71 0.0M
2025-08-20 31.89 32.07 31.86 31.99 0.0M
2025-08-19 32.32 32.32 32.04 32.16 0.0M
2025-08-18 32.00 32.00 31.74 31.83 0.1M
2025-08-15 32.12 32.40 32.12 32.37 0.0M
2025-08-14 31.53 31.78 31.53 31.78 0.0M
2025-08-13 31.55 31.59 31.44 31.56 0.0M
2025-08-12 31.39 31.46 31.24 31.37 0.0M
2025-08-11 31.25 31.32 31.01 31.30 0.0M
2025-08-08 31.29 31.44 31.20 31.43 0.0M
2025-08-07 31.17 31.21 30.88 31.08 0.1M
2025-08-06 30.03 30.40 30.01 30.34 0.1M
2025-08-05 29.82 29.93 29.68 29.79 0.0M
2025-08-04 29.80 29.84 29.65 29.84 0.1M
2025-08-01 29.47 29.50 29.08 29.32 0.1M
2025-07-31 29.47 29.65 29.29 29.40 0.0M
2025-07-30 29.72 29.83 29.53 29.57 0.0M
2025-07-29 29.96 29.96 29.70 29.81 0.1M
2025-07-28 30.24 30.24 29.88 29.96 0.1M
2025-07-25 30.31 30.59 30.31 30.55 0.1M
2025-07-24 30.41 30.53 30.37 30.40 0.0M
2025-07-23 29.92 30.43 29.86 30.43 0.0M
2025-07-22 29.80 29.96 29.65 29.96 0.1M
2025-07-21 29.83 29.97 29.68 29.77 0.0M
2025-07-18 29.60 29.72 29.47 29.48 0.0M
2025-07-17 29.50 29.62 29.44 29.54 0.1M
2025-07-16 29.34 29.60 29.27 29.48 0.0M
2025-07-15 29.62 29.62 29.33 29.38 0.0M
2025-07-14 29.68 29.75 29.58 29.74 0.1M
2025-07-11 29.58 29.69 29.56 29.69 0.0M
2025-07-10 29.72 29.84 29.69 29.80 0.0M
2025-07-09 29.47 29.90 29.47 29.88 0.0M
2025-07-08 29.15 29.34 29.09 29.33 0.0M
2025-07-07 28.96 29.11 28.84 28.99 0.1M
2025-07-03 29.42 29.43 29.23 29.27 0.0M
2025-07-02 29.18 29.36 29.11 29.29 0.0M
2025-07-01 29.28 29.42 29.08 29.16 0.2M
2025-06-30 29.01 29.45 29.01 29.40 0.2M
2025-06-27 29.05 29.18 28.97 29.05 0.0M
2025-06-26 28.83 28.90 28.70 28.76 0.0M
2025-06-25 28.44 28.70 28.30 28.58 0.1M
2025-06-24 28.40 28.71 28.40 28.66 0.0M
2025-06-23 27.67 28.17 27.56 28.11 0.2M
2025-06-20 28.27 28.27 28.00 28.00 0.0M
2025-06-18 28.15 28.32 28.05 28.19 0.1M
2025-06-17 28.56 28.56 28.15 28.20 0.2M
2025-06-16 28.65 28.96 28.58 28.70 0.0M
2025-06-13 29.12 29.36 29.04 29.19 0.1M
2025-06-12 29.50 29.75 29.50 29.66 0.0M
2025-06-11 29.51 29.55 29.33 29.36 0.1M
2025-06-10 29.55 29.55 29.17 29.28 0.1M
2025-06-09 29.30 29.50 29.27 29.45 0.0M
2025-06-06 29.44 29.56 29.33 29.45 0.1M
2025-06-05 29.22 29.44 29.22 29.27 0.1M
2025-06-04 29.18 29.30 29.08 29.19 0.1M
2025-06-03 28.93 29.12 28.85 29.11 0.1M
2025-06-02 29.18 29.46 28.94 29.46 0.2M
2025-05-30 29.10 29.10 28.85 29.02 0.0M
2025-05-29 29.01 29.10 28.94 29.03 0.0M
2025-05-28 29.03 29.07 28.87 28.93 0.0M
2025-05-27 29.33 29.40 29.04 29.09 0.1M
2025-05-23 28.31 28.68 28.21 28.52 0.0M
2025-05-22 28.38 28.66 28.20 28.55 0.0M
2025-05-21 28.94 29.03 28.44 28.44 0.4M
2025-05-20 28.71 28.89 28.44 28.86 0.1M
2025-05-19 28.50 28.66 28.38 28.58 0.0M
2025-05-16 28.37 28.56 28.22 28.39 0.1M
2025-05-15 28.40 28.40 28.09 28.23 0.1M
2025-05-14 28.41 28.52 28.31 28.31 0.1M
2025-05-13 28.14 28.24 27.80 28.16 0.1M
2025-05-12 28.25 28.25 27.84 28.00 0.1M
2025-05-09 27.78 28.05 27.78 27.85 0.1M
2025-05-08 27.69 27.96 27.55 27.55 0.1M
2025-05-07 27.44 27.67 27.44 27.56 0.0M
2025-05-06 27.00 27.29 26.85 27.28 0.0M
2025-05-05 27.09 27.16 26.83 27.08 0.1M
2025-05-02 26.76 26.79 26.56 26.70 0.0M
2025-05-01 26.54 26.68 26.32 26.48 0.0M
2025-04-30 26.18 26.65 26.00 26.37 0.0M
2025-04-29 26.58 26.70 26.47 26.67 0.0M
2025-04-28 26.28 26.52 26.06 26.52 0.0M
2025-04-25 26.27 26.59 26.23 26.59 0.0M
2025-04-24 25.93 26.34 25.92 26.14 0.0M
2025-04-23 26.03 26.28 25.84 25.85 0.0M
2025-04-22 25.61 25.89 25.40 25.70 0.0M
2025-04-21 25.61 25.61 25.15 25.31 0.0M
2025-04-17 25.43 25.69 25.26 25.45 0.1M
2025-04-16 25.13 25.50 25.10 25.19 0.1M
2025-04-15 25.05 25.29 25.05 25.20 0.0M
2025-04-14 24.80 24.93 24.62 24.85 0.0M
2025-04-11 23.86 24.47 23.81 24.43 0.2M
2025-04-10 23.69 23.95 23.47 23.87 0.1M
2025-04-09 22.57 24.44 22.49 24.27 0.1M
2025-04-08 23.43 23.48 22.11 22.32 0.3M
2025-04-07 22.13 22.83 22.01 22.45 0.4M
2025-04-04 23.29 23.38 22.62 22.67 0.5M
2025-04-03 24.97 25.10 24.81 24.81 0.2M
2025-04-02 25.03 25.24 24.98 25.17 0.1M
2025-04-01 25.24 25.41 25.07 25.18 0.4M
2025-03-31 24.97 25.15 24.82 25.12 1.0M
2025-03-28 25.52 25.63 25.36 25.49 0.3M
2025-03-27 25.73 26.02 25.66 25.95 0.0M
2025-03-26 26.00 26.14 25.81 25.91 0.1M
2025-03-25 26.15 26.15 25.85 25.95 0.0M
2025-03-24 26.19 26.24 26.06 26.16 0.0M
2025-03-21 25.95 26.02 25.83 25.93 0.0M
2025-03-20 25.96 26.18 25.85 26.10 0.2M
2025-03-19 26.49 26.73 26.42 26.66 0.2M
2025-03-18 26.61 26.83 26.57 26.81 0.1M
2025-03-17 26.42 26.68 26.41 26.66 0.1M
2025-03-14 26.11 26.36 26.11 26.36 0.0M
2025-03-13 25.49 25.49 25.34 25.39 0.0M
2025-03-12 25.58 25.59 25.37 25.53 0.0M
2025-03-11 25.31 25.58 25.14 25.49 0.2M
2025-03-10 25.36 25.42 25.10 25.26 0.1M
2025-03-07 25.82 26.20 25.82 26.18 0.1M
2025-03-06 25.93 26.08 25.78 25.86 0.3M
2025-03-05 25.36 25.70 25.36 25.67 0.0M
2025-03-04 23.85 24.46 23.56 24.28 0.1M
2025-03-03 24.56 24.56 24.02 24.13 0.0M
2025-02-28 23.89 24.06 23.72 23.91 0.1M
2025-02-27 24.47 24.55 24.33 24.41 0.0M
2025-02-26 24.56 24.75 24.45 24.53 0.1M
2025-02-25 24.16 24.36 24.01 24.12 0.1M
2025-02-24 23.84 23.84 23.68 23.70 0.0M
2025-02-21 23.62 23.62 23.49 23.49 0.0M
2025-02-20 23.66 23.67 23.57 23.63 0.0M
2025-02-19 23.81 23.82 23.56 23.64 0.1M
2025-02-18 24.00 24.17 23.99 24.16 0.0M
2025-02-14 23.80 23.81 23.68 23.75 0.0M
2025-02-13 23.06 23.36 23.06 23.30 0.0M
2025-02-12 22.75 23.00 22.75 23.00 0.0M
2025-02-11 22.41 22.64 22.37 22.64 0.0M
2025-02-10 22.28 22.37 22.24 22.34 0.0M
2025-02-07 22.40 22.43 22.15 22.19 0.0M
2025-02-06 22.34 22.58 22.34 22.55 0.1M
2025-02-05 21.83 21.97 21.82 21.91 0.0M
2025-02-04 21.73 21.83 21.73 21.79 0.0M
2025-02-03 21.40 21.64 21.30 21.58 0.0M
2025-01-31 22.25 22.33 22.11 22.15 0.0M
2025-01-30 22.37 22.37 22.22 22.22 0.0M
2025-01-29 22.04 22.14 22.04 22.13 0.0M
2025-01-28 22.16 22.18 21.95 22.04 0.0M
2025-01-27 22.35 22.40 22.27 22.32 0.3M
2025-01-24 22.33 22.45 22.33 22.36 0.0M
2025-01-23 22.05 22.23 22.04 22.23 0.0M
2025-01-22 21.96 21.98 21.89 21.91 0.0M
2025-01-21 21.74 21.91 21.74 21.90 0.0M
2025-01-17 21.39 21.45 21.37 21.42 0.0M
2025-01-16 21.16 21.22 21.14 21.16 0.0M
2025-01-15 21.19 21.28 21.06 21.09 0.0M
2025-01-14 20.78 21.04 20.78 21.02 0.0M
2025-01-13 20.58 20.82 20.58 20.82 0.0M
2025-01-10 20.88 20.93 20.73 20.80 0.0M
2025-01-08 20.69 20.79 20.62 20.68 0.1M
2025-01-07 21.11 21.13 20.87 20.88 0.1M
2025-01-06 20.95 21.17 20.95 21.04 0.0M
2025-01-03 20.85 20.91 20.73 20.82 0.0M
2025-01-02 20.85 20.88 20.63 20.67 0.0M