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
2021-12-31 25.54 25.55 25.33 25.45 0.0M
2021-12-30 25.46 25.46 25.34 25.36 0.0M
2021-12-29 25.55 25.68 25.54 25.62 0.0M
2021-12-28 25.56 25.57 25.41 25.43 0.0M
2021-12-27 25.49 25.58 25.49 25.57 0.0M
2021-12-23 25.41 25.50 25.41 25.49 0.0M
2021-12-22 25.30 25.56 25.27 25.56 0.0M
2021-12-21 24.91 25.18 24.87 25.12 0.0M
2021-12-20 24.45 24.61 24.37 24.54 0.1M
2021-12-17 24.77 24.81 24.52 24.56 0.0M
2021-12-16 24.94 25.00 24.83 24.92 0.0M
2021-12-15 24.54 24.76 24.41 24.75 0.1M
2021-12-14 24.53 24.62 24.45 24.55 0.0M
2021-12-13 24.87 24.87 24.60 24.64 0.0M
2021-12-10 25.29 25.40 25.29 25.40 0.0M
2021-12-09 25.46 25.50 25.40 25.41 0.0M
2021-12-08 25.59 25.69 25.56 25.66 0.0M
2021-12-07 25.28 25.52 25.28 25.51 0.0M
2021-12-06 24.95 25.00 24.82 24.96 0.0M
2021-12-03 24.83 24.88 24.60 24.70 0.0M
2021-12-02 24.49 24.80 24.49 24.75 0.0M
2021-12-01 24.79 24.85 24.32 24.32 0.1M
2021-11-30 24.51 24.60 24.19 24.41 0.0M
2021-11-29 24.51 24.51 24.25 24.41 0.0M
2021-11-26 24.26 24.26 24.07 24.18 0.0M
2021-11-24 24.72 24.99 24.72 24.92 0.0M
2021-11-23 24.88 25.02 24.76 24.88 0.0M
2021-11-22 24.81 24.96 24.78 24.79 0.0M
2021-11-19 24.86 24.86 24.63 24.63 0.1M
2021-11-18 25.69 25.73 25.53 25.69 0.0M
2021-11-17 25.83 25.89 25.81 25.87 0.1M
2021-11-16 26.06 26.11 25.94 25.94 0.0M
2021-11-15 26.13 26.13 25.87 25.88 0.0M
2021-11-12 26.09 26.19 26.05 26.07 0.0M
2021-11-11 26.30 26.40 26.27 26.38 0.0M
2021-11-10 26.30 26.32 26.05 26.07 0.0M
2021-11-09 26.85 26.87 26.56 26.58 0.0M
2021-11-08 26.62 26.74 26.62 26.71 0.0M
2021-11-05 26.39 26.49 26.32 26.41 0.0M
2021-11-04 26.19 26.19 26.05 26.15 0.2M
2021-11-03 25.90 26.26 25.90 26.26 0.0M
2021-11-02 25.81 25.82 25.76 25.80 0.0M
2021-11-01 25.83 25.93 25.78 25.93 0.1M
2021-10-29 25.74 25.74 25.39 25.47 0.1M
2021-10-28 25.79 25.87 25.79 25.87 0.0M
2021-10-27 25.87 25.90 25.77 25.79 0.0M
2021-10-26 26.09 26.13 25.97 26.09 0.0M
2021-10-25 25.94 26.01 25.90 25.95 0.0M
2021-10-22 25.93 25.99 25.86 25.97 0.0M
2021-10-21 26.00 26.03 25.83 25.89 0.0M
2021-10-20 25.95 26.21 25.95 26.13 0.0M
2021-10-19 26.04 26.11 25.98 26.02 0.0M
2021-10-18 25.99 26.01 25.90 25.98 0.0M
2021-10-15 26.00 26.03 25.89 25.94 0.0M
2021-10-14 25.80 25.80 25.67 25.74 0.0M
2021-10-13 25.55 25.66 25.51 25.59 0.0M
2021-10-12 25.46 25.50 25.44 25.46 0.0M
2021-10-11 25.42 25.56 25.33 25.33 0.0M
2021-10-08 25.21 25.29 25.16 25.22 0.0M
2021-10-07 25.14 25.21 25.08 25.09 0.0M
2021-10-06 25.15 25.33 24.99 25.27 0.0M
2021-10-05 25.23 25.60 25.23 25.55 0.0M
2021-10-04 25.29 25.33 25.06 25.16 0.0M
2021-10-01 25.15 25.27 25.01 25.21 0.1M
2021-09-30 25.03 25.10 24.83 24.87 0.1M
2021-09-29 25.06 25.12 25.01 25.02 0.0M
2021-09-28 25.26 25.26 25.02 25.04 0.0M
2021-09-27 25.44 25.59 25.40 25.50 0.0M
2021-09-24 25.21 25.26 25.16 25.25 0.0M
2021-09-23 25.31 25.51 25.31 25.43 0.0M
2021-09-22 25.10 25.20 25.03 25.10 0.0M
2021-09-21 24.83 24.83 24.65 24.66 0.0M
2021-09-20 24.64 24.64 24.37 24.48 0.0M
2021-09-17 25.26 25.26 25.00 25.07 0.0M
2021-09-16 25.58 25.58 25.35 25.45 0.0M
2021-09-15 25.57 25.67 25.48 25.65 0.0M
2021-09-14 25.82 25.82 25.51 25.52 0.0M
2021-09-13 25.53 25.61 25.41 25.61 0.0M
2021-09-10 25.41 25.41 25.17 25.21 0.0M
2021-09-09 25.47 25.58 25.40 25.44 0.0M
2021-09-08 25.68 25.68 25.50 25.51 0.0M
2021-09-07 25.80 25.80 25.64 25.64 0.0M
2021-09-03 25.75 25.80 25.68 25.71 0.1M
2021-09-02 25.62 25.74 25.56 25.68 0.0M
2021-09-01 25.41 25.53 25.33 25.46 0.1M
2021-08-31 25.30 25.35 25.24 25.30 0.0M
2021-08-30 25.19 25.19 25.08 25.14 0.0M
2021-08-27 24.95 25.20 24.95 25.15 0.0M
2021-08-26 25.03 25.06 24.93 24.94 0.0M
2021-08-25 25.06 25.20 25.00 25.16 0.0M
2021-08-24 24.93 25.04 24.90 25.02 0.0M
2021-08-23 24.85 24.98 24.76 24.88 0.0M
2021-08-20 24.48 24.65 24.48 24.55 0.0M
2021-08-19 24.70 24.72 24.49 24.54 0.0M
2021-08-18 24.99 25.16 24.99 25.04 0.0M
2021-08-17 24.94 24.94 24.65 24.72 0.0M
2021-08-16 25.18 25.21 25.03 25.12 0.0M
2021-08-13 25.29 25.35 25.25 25.30 0.0M
2021-08-12 25.19 25.24 25.16 25.18 0.0M
2021-08-11 25.08 25.19 25.06 25.17 0.0M
2021-08-10 24.80 24.95 24.75 24.86 0.0M
2021-08-09 24.82 24.85 24.72 24.72 0.0M
2021-08-06 24.79 24.81 24.71 24.74 0.0M
2021-08-05 24.68 24.78 24.68 24.72 0.0M
2021-08-04 24.62 24.68 24.58 24.63 0.0M
2021-08-03 24.52 24.66 24.49 24.66 0.0M
2021-08-02 24.61 24.77 24.52 24.52 0.0M
2021-07-30 24.57 24.63 24.32 24.35 0.0M
2021-07-29 24.72 24.78 24.63 24.65 0.2M
2021-07-28 24.31 24.48 24.31 24.45 0.0M
2021-07-27 24.23 24.34 24.16 24.32 0.0M
2021-07-26 24.21 24.40 24.21 24.37 0.0M
2021-07-23 23.98 24.03 23.93 23.96 0.0M
2021-07-22 24.06 24.06 23.72 23.76 0.0M
2021-07-21 23.73 23.90 23.73 23.83 0.0M
2021-07-20 23.24 23.58 23.24 23.48 0.0M
2021-07-19 23.26 23.28 23.04 23.15 0.0M
2021-07-16 23.93 23.93 23.64 23.66 0.0M
2021-07-15 23.80 23.89 23.79 23.86 0.0M
2021-07-14 24.14 24.17 24.05 24.09 0.0M
2021-07-13 24.02 24.03 23.84 23.92 0.0M
2021-07-12 24.08 24.20 24.03 24.11 0.0M
2021-07-09 24.04 24.23 24.04 24.17 0.1M
2021-07-08 23.69 23.83 23.55 23.70 0.0M
2021-07-07 24.01 24.05 23.90 24.01 0.1M
2021-07-06 24.31 24.31 23.99 24.09 0.1M
2021-07-02 24.46 24.46 24.31 24.44 0.0M
2021-07-01 24.35 24.44 24.26 24.41 0.1M
2021-06-30 23.93 24.05 23.87 23.97 0.1M
2021-06-29 24.31 24.34 24.27 24.30 0.0M
2021-06-28 24.40 24.41 24.28 24.35 0.0M
2021-06-25 24.66 24.68 24.55 24.66 0.0M
2021-06-24 24.51 24.61 24.50 24.56 0.0M
2021-06-23 24.49 24.52 24.28 24.31 0.0M
2021-06-22 24.42 24.50 24.29 24.41 0.0M
2021-06-21 24.28 24.52 24.28 24.43 0.0M
2021-06-18 24.18 24.29 24.08 24.15 0.0M
2021-06-17 25.00 25.06 24.66 24.73 0.0M
2021-06-16 25.43 25.43 25.02 25.05 0.0M
2021-06-15 25.37 25.45 25.32 25.39 0.0M
2021-06-14 25.47 25.55 25.47 25.53 0.0M
2021-06-11 25.36 25.40 25.23 25.37 0.0M
2021-06-10 25.36 25.37 25.18 25.29 0.0M
2021-06-09 25.74 25.74 25.60 25.66 0.0M
2021-06-08 25.75 25.90 25.75 25.89 0.0M
2021-06-07 25.84 25.92 25.79 25.92 0.0M
2021-06-04 25.61 25.67 25.56 25.62 0.0M
2021-06-03 25.48 25.57 25.43 25.53 0.1M
2021-06-02 25.51 25.65 25.47 25.59 0.1M
2021-06-01 25.58 25.66 25.50 25.59 0.1M
2021-05-28 25.17 25.30 25.13 25.23 0.0M
2021-05-27 25.20 25.33 25.12 25.23 0.0M
2021-05-26 25.00 25.18 25.00 25.10 0.0M
2021-05-25 25.34 25.45 25.17 25.25 0.0M
2021-05-24 25.10 25.27 25.10 25.20 0.1M
2021-05-21 24.94 25.09 24.90 24.98 0.0M
2021-05-20 24.80 24.93 24.80 24.88 0.0M
2021-05-19 24.68 24.75 24.50 24.71 0.0M
2021-05-18 25.05 25.14 24.90 24.97 0.0M
2021-05-17 24.65 24.84 24.65 24.73 0.0M
2021-05-14 24.50 24.79 24.50 24.74 0.0M
2021-05-13 24.02 24.26 24.02 24.16 0.0M
2021-05-12 24.07 24.28 24.00 24.06 0.0M
2021-05-11 24.05 24.25 24.03 24.14 0.0M
2021-05-10 24.48 24.49 24.18 24.24 0.0M
2021-05-07 23.79 24.13 23.79 24.09 0.0M
2021-05-06 23.68 23.86 23.62 23.86 0.0M
2021-05-05 23.48 23.69 23.48 23.62 0.1M
2021-05-04 23.28 23.31 23.12 23.22 0.0M
2021-05-03 23.27 23.42 23.27 23.33 0.1M
2021-04-30 23.27 23.27 22.97 23.16 0.1M
2021-04-29 23.58 23.59 23.33 23.55 0.0M
2021-04-28 23.30 23.38 23.24 23.36 0.0M
2021-04-27 23.29 23.42 23.24 23.40 0.0M
2021-04-26 23.19 23.30 23.19 23.23 0.0M
2021-04-23 22.86 23.10 22.84 23.08 0.0M
2021-04-22 22.78 22.79 22.61 22.69 0.0M
2021-04-21 22.27 22.65 22.14 22.65 0.0M
2021-04-20 22.76 22.76 22.44 22.60 0.0M
2021-04-19 23.04 23.13 22.93 22.97 0.0M
2021-04-16 22.93 23.05 22.87 23.04 0.0M
2021-04-15 22.72 22.81 22.61 22.81 0.4M
2021-04-14 22.61 22.75 22.61 22.71 0.0M
2021-04-13 22.50 22.62 22.50 22.61 0.0M
2021-04-12 22.47 22.60 22.45 22.50 0.0M
2021-04-09 22.45 22.58 22.45 22.58 0.0M
2021-04-08 22.45 22.62 22.40 22.56 0.0M
2021-04-07 22.52 22.65 22.51 22.61 0.0M
2021-04-06 22.51 22.53 22.41 22.49 0.0M
2021-04-05 22.50 22.77 22.50 22.74 0.0M
2021-04-01 22.19 22.32 22.19 22.32 0.2M
2021-03-31 22.00 22.08 21.93 21.94 0.1M
2021-03-30 21.88 21.93 21.86 21.88 0.0M
2021-03-29 21.90 21.96 21.82 21.89 0.0M
2021-03-26 21.94 22.08 21.82 22.08 0.0M
2021-03-25 21.45 21.59 21.34 21.59 0.0M
2021-03-24 21.70 21.84 21.66 21.68 0.0M
2021-03-23 21.69 21.78 21.54 21.54 0.0M
2021-03-22 21.84 21.89 21.78 21.86 0.0M
2021-03-19 21.76 21.96 21.72 21.82 0.0M
2021-03-18 22.19 22.29 22.05 22.07 0.0M
2021-03-17 21.97 22.29 21.97 22.24 0.0M
2021-03-16 22.28 22.30 22.15 22.25 0.0M
2021-03-15 22.18 22.24 22.06 22.24 0.0M
2021-03-12 21.97 22.27 21.97 22.27 0.0M
2021-03-11 22.00 22.09 22.00 22.05 0.0M
2021-03-10 21.93 22.00 21.85 21.91 0.0M
2021-03-09 21.89 21.89 21.73 21.85 0.0M
2021-03-08 21.55 21.73 21.55 21.65 0.0M
2021-03-05 21.68 21.75 21.52 21.71 0.1M
2021-03-04 21.56 21.73 21.26 21.46 0.0M
2021-03-03 21.70 21.75 21.66 21.68 0.0M
2021-03-02 21.71 21.91 21.63 21.82 0.0M
2021-03-01 21.55 21.69 21.46 21.65 0.1M
2021-02-26 21.36 21.36 21.21 21.25 0.1M
2021-02-25 21.90 21.95 21.60 21.60 0.0M
2021-02-24 21.72 21.87 21.70 21.87 0.0M
2021-02-23 21.40 21.57 21.28 21.53 0.0M
2021-02-22 21.32 21.48 21.27 21.37 0.1M
2021-02-19 21.34 21.38 21.27 21.30 0.0M
2021-02-18 21.18 21.19 21.03 21.15 0.0M
2021-02-17 21.29 21.44 21.21 21.41 0.0M
2021-02-16 21.48 21.58 21.40 21.55 0.0M
2021-02-12 21.06 21.22 20.95 21.19 0.0M
2021-02-11 21.43 21.43 21.33 21.34 0.0M
2021-02-10 21.50 21.51 21.34 21.35 0.1M
2021-02-09 21.39 21.55 21.30 21.53 0.0M
2021-02-08 21.53 21.63 21.47 21.59 0.0M
2021-02-05 21.39 21.52 21.37 21.44 0.0M
2021-02-04 21.16 21.25 21.15 21.16 0.0M
2021-02-03 21.17 21.25 21.12 21.25 0.0M
2021-02-02 21.14 21.14 20.95 21.13 0.0M
2021-02-01 20.99 21.00 20.88 20.92 0.0M
2021-01-29 20.86 20.86 20.58 20.74 0.1M
2021-01-28 20.89 20.98 20.78 20.78 0.0M
2021-01-27 20.70 20.91 20.41 20.62 0.0M
2021-01-26 21.33 21.34 21.16 21.28 0.1M
2021-01-25 21.21 21.23 20.94 21.15 0.1M
2021-01-22 21.51 21.60 21.42 21.59 0.0M
2021-01-21 21.78 21.80 21.57 21.76 0.0M
2021-01-20 21.58 21.64 21.55 21.64 0.0M
2021-01-19 21.50 21.53 21.39 21.46 0.0M
2021-01-15 21.01 21.14 20.85 20.94 0.0M
2021-01-14 21.37 21.43 21.32 21.32 0.0M
2021-01-13 21.23 21.25 21.11 21.20 0.0M
2021-01-12 21.06 21.23 21.06 21.23 0.0M
2021-01-11 21.06 21.18 21.06 21.13 0.0M
2021-01-08 21.21 21.35 21.10 21.22 0.0M
2021-01-07 20.99 21.25 20.93 21.17 0.0M
2021-01-06 20.60 20.87 20.60 20.82 0.0M
2021-01-05 20.12 20.39 20.12 20.34 0.0M
2021-01-04 20.47 20.49 19.99 20.05 0.0M