iShares MSCI Canada ETF (EWC)

EWC
🏛️ アメリカ →
50.02
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
2022-12-30 32.72 33.02 32.61 32.73 2.6M
2022-12-29 32.74 33.01 32.61 32.98 1.5M
2022-12-28 32.92 33.10 32.40 32.40 2.4M
2022-12-27 32.98 33.16 32.77 33.03 3.0M
2022-12-23 32.44 32.85 32.39 32.85 2.3M
2022-12-22 32.68 32.68 32.04 32.44 2.0M
2022-12-21 32.63 32.98 32.63 32.89 4.3M
2022-12-20 32.14 32.58 32.14 32.44 3.4M
2022-12-19 32.57 32.64 32.05 32.15 3.2M
2022-12-16 32.44 32.62 32.28 32.42 2.9M
2022-12-15 33.09 33.16 32.60 32.78 5.0M
2022-12-14 33.69 33.83 33.31 33.56 5.1M
2022-12-13 34.10 34.32 33.61 33.73 6.2M
2022-12-12 33.62 34.05 33.62 34.01 4.4M
2022-12-09 33.96 34.22 33.85 33.85 2.6M
2022-12-08 34.12 34.29 34.01 34.09 2.4M
2022-12-07 33.83 34.23 33.83 33.86 6.2M
2022-12-06 34.38 34.52 33.81 33.89 3.3M
2022-12-05 35.19 35.28 34.38 34.43 4.1M
2022-12-02 35.05 35.40 35.03 35.20 2.5M
2022-12-01 35.45 35.61 35.21 35.41 4.4M
2022-11-30 34.84 35.26 34.38 35.19 6.6M
2022-11-29 34.68 34.76 34.43 34.58 2.5M
2022-11-28 35.01 35.21 34.67 34.69 2.9M
2022-11-25 35.20 35.44 35.20 35.33 1.1M
2022-11-23 34.88 35.21 34.83 35.17 2.2M
2022-11-22 34.63 35.05 34.59 35.05 3.2M
2022-11-21 34.28 34.41 33.93 34.36 1.9M
2022-11-18 34.55 34.62 34.35 34.54 5.5M
2022-11-17 34.23 34.56 34.19 34.55 2.1M
2022-11-16 34.69 34.79 34.54 34.66 2.2M
2022-11-15 34.99 35.06 34.58 34.81 3.6M
2022-11-14 34.90 35.01 34.56 34.57 2.8M
2022-11-11 34.96 35.18 34.76 35.04 3.4M
2022-11-10 34.12 34.69 34.10 34.69 6.2M
2022-11-09 33.56 33.71 32.99 33.02 9.2M
2022-11-08 33.56 34.03 33.40 33.81 2.8M
2022-11-07 33.41 33.51 33.18 33.47 1.5M
2022-11-04 33.29 33.59 32.93 33.35 3.6M
2022-11-03 32.14 32.54 31.98 32.34 2.0M
2022-11-02 33.17 33.62 32.54 32.55 3.4M
2022-11-01 33.42 33.65 33.01 33.16 4.0M
2022-10-31 32.91 33.13 32.85 33.03 3.2M
2022-10-28 32.85 33.12 32.71 33.12 1.8M
2022-10-27 32.93 33.41 32.90 32.99 3.4M
2022-10-26 32.41 33.16 32.41 32.85 3.6M
2022-10-25 31.92 32.45 31.88 32.43 1.9M
2022-10-24 31.94 32.01 31.52 31.89 2.4M
2022-10-21 31.08 32.02 31.01 31.96 2.6M
2022-10-20 31.41 31.86 31.04 31.17 1.8M
2022-10-19 31.41 31.50 31.08 31.33 3.0M
2022-10-18 31.82 31.89 31.22 31.57 2.6M
2022-10-17 31.19 31.56 31.17 31.29 2.2M
2022-10-14 31.33 31.47 30.45 30.47 3.1M
2022-10-13 29.60 31.37 29.55 31.21 6.1M
2022-10-12 30.40 30.58 30.19 30.35 2.0M
2022-10-11 30.71 30.98 30.28 30.44 2.6M
2022-10-10 31.24 31.40 30.80 30.86 3.7M
2022-10-07 31.62 31.70 31.05 31.17 2.4M
2022-10-06 32.17 32.34 31.66 31.78 2.9M
2022-10-05 32.51 32.72 32.17 32.54 2.2M
2022-10-04 32.44 33.06 32.41 33.04 3.6M
2022-10-03 31.32 32.07 31.26 31.92 5.8M
2022-09-30 30.93 31.42 30.73 30.76 4.0M
2022-09-29 31.23 31.25 30.62 31.08 3.0M
2022-09-28 30.75 31.65 30.66 31.54 4.0M
2022-09-27 31.00 31.22 30.58 30.72 5.0M
2022-09-26 31.14 31.39 30.55 30.73 3.5M
2022-09-23 31.88 31.88 31.06 31.30 5.3M
2022-09-22 32.82 32.94 32.36 32.38 2.1M
2022-09-21 33.42 33.58 32.75 32.76 4.0M
2022-09-20 33.58 33.64 33.12 33.33 2.6M
2022-09-19 33.10 33.97 33.07 33.97 1.3M
2022-09-16 33.64 33.67 33.34 33.56 3.5M
2022-09-15 34.20 34.55 33.92 33.98 2.8M
2022-09-14 34.28 34.67 34.25 34.44 3.0M
2022-09-13 34.68 34.90 34.18 34.26 4.7M
2022-09-12 35.31 35.50 35.15 35.38 2.4M
2022-09-09 34.42 34.92 34.42 34.89 3.6M
2022-09-08 33.41 34.04 33.39 34.04 2.5M
2022-09-07 33.05 33.69 32.97 33.67 4.5M
2022-09-06 33.75 33.87 33.25 33.28 4.0M
2022-09-02 33.84 34.14 33.45 33.66 3.6M
2022-09-01 33.41 33.44 33.00 33.36 4.9M
2022-08-31 34.04 34.13 33.67 33.69 5.0M
2022-08-30 34.91 34.95 34.08 34.13 3.4M
2022-08-29 34.82 35.11 34.68 34.98 2.5M
2022-08-26 35.85 35.90 34.95 34.96 3.3M
2022-08-25 35.56 35.85 35.54 35.82 2.0M
2022-08-24 35.23 35.51 35.20 35.41 1.8M
2022-08-23 35.33 35.61 35.16 35.44 3.2M
2022-08-22 35.20 35.20 34.95 35.16 2.2M
2022-08-19 35.67 35.74 35.45 35.53 2.2M
2022-08-18 36.00 36.10 35.89 35.98 1.3M
2022-08-17 35.90 36.12 35.73 35.88 2.3M
2022-08-16 35.97 36.28 35.83 36.26 2.7M
2022-08-15 35.69 35.94 35.55 35.85 3.5M
2022-08-12 35.97 36.25 35.89 36.24 0.9M
2022-08-11 35.96 36.20 35.82 35.89 2.2M
2022-08-10 35.20 35.76 35.20 35.69 3.2M
2022-08-09 35.00 35.08 34.71 34.82 1.6M
2022-08-08 35.05 35.27 35.01 35.06 2.2M
2022-08-05 34.47 34.79 34.41 34.76 2.4M
2022-08-04 34.92 35.05 34.85 34.94 1.3M
2022-08-03 34.96 35.04 34.74 34.97 1.6M
2022-08-02 34.85 35.19 34.67 34.76 2.6M
2022-08-01 35.06 35.21 34.80 34.96 4.2M
2022-07-29 34.88 35.36 34.88 35.31 3.5M
2022-07-28 34.63 34.89 34.22 34.86 2.5M
2022-07-27 34.08 34.66 33.97 34.55 4.7M
2022-07-26 34.04 34.12 33.68 33.77 2.0M
2022-07-25 33.94 34.19 33.85 34.19 3.2M
2022-07-22 34.06 34.24 33.59 33.73 1.9M
2022-07-21 33.75 33.98 33.47 33.96 2.4M
2022-07-20 33.66 33.96 33.52 33.89 3.8M
2022-07-19 33.26 33.77 33.18 33.76 3.3M
2022-07-18 32.78 33.26 32.78 32.89 3.2M
2022-07-15 32.41 32.54 32.14 32.39 4.0M
2022-07-14 32.19 32.27 31.66 32.05 5.5M
2022-07-13 32.70 33.14 32.49 33.01 7.8M
2022-07-12 33.01 33.29 32.84 33.00 5.5M
2022-07-11 33.43 33.48 33.20 33.27 3.9M
2022-07-08 33.70 33.93 33.45 33.75 2.5M
2022-07-07 33.34 33.82 33.33 33.76 9.0M
2022-07-06 33.26 33.34 32.62 33.02 5.8M
2022-07-05 33.32 33.41 32.56 33.20 10.9M
2022-07-01 33.63 34.12 33.30 34.04 6.8M
2022-06-30 33.61 33.76 33.20 33.68 5.8M
2022-06-29 34.55 34.55 33.93 33.99 3.9M
2022-06-28 34.55 34.88 34.19 34.29 4.5M
2022-06-27 33.95 34.42 33.89 34.34 4.9M
2022-06-24 33.35 33.94 33.31 33.93 7.1M
2022-06-23 33.82 33.84 32.94 33.06 9.5M
2022-06-22 33.71 34.05 33.44 33.71 5.6M
2022-06-21 34.09 34.46 34.09 34.23 4.8M
2022-06-17 33.57 33.76 32.96 33.31 5.5M
2022-06-16 34.14 34.26 33.58 33.69 7.4M
2022-06-15 34.93 35.19 34.17 34.89 7.7M
2022-06-14 35.06 35.19 34.35 34.58 6.0M
2022-06-13 35.41 35.47 34.82 35.00 11.8M
2022-06-10 36.52 36.62 36.04 36.23 10.6M
2022-06-09 37.60 37.70 37.02 37.02 5.2M
2022-06-08 38.31 38.46 37.94 38.12 9.6M
2022-06-07 37.85 38.48 37.84 38.48 2.6M
2022-06-06 38.40 38.46 38.09 38.16 2.2M
2022-06-03 38.31 38.40 37.96 38.02 3.6M
2022-06-02 37.68 38.60 37.68 38.58 5.1M
2022-06-01 38.06 38.17 37.52 37.75 3.3M
2022-05-31 37.93 38.15 37.73 37.83 6.4M
2022-05-27 37.29 37.67 37.22 37.62 6.0M
2022-05-26 36.65 37.18 36.64 37.03 4.0M
2022-05-25 36.27 36.79 36.27 36.65 6.5M
2022-05-24 36.52 36.59 36.07 36.47 8.8M
2022-05-23 36.59 37.03 36.36 36.84 6.9M
2022-05-20 36.63 36.69 35.70 36.21 7.6M
2022-05-19 35.77 36.63 35.74 36.32 8.3M
2022-05-18 36.62 36.65 35.81 35.91 9.3M
2022-05-17 36.58 36.85 36.42 36.84 6.8M
2022-05-16 35.81 36.41 35.74 36.24 6.7M
2022-05-13 35.03 36.05 35.03 35.90 8.6M
2022-05-12 34.81 35.14 34.40 34.88 17.4M
2022-05-11 35.35 35.98 35.07 35.19 13.2M
2022-05-10 35.89 36.00 34.86 35.16 14.9M
2022-05-09 36.32 36.37 35.33 35.39 12.6M
2022-05-06 36.97 37.06 36.43 36.82 11.7M
2022-05-05 38.05 38.05 36.79 37.07 14.8M
2022-05-04 37.57 38.30 37.25 38.29 13.7M
2022-05-03 37.05 37.69 37.05 37.46 9.5M
2022-05-02 36.85 37.02 36.41 36.96 11.2M
2022-04-29 37.88 38.14 37.02 37.05 11.0M
2022-04-28 37.25 38.02 37.14 37.88 7.9M
2022-04-27 37.00 37.35 36.78 37.09 6.9M
2022-04-26 37.49 37.64 37.01 37.01 9.3M
2022-04-25 37.65 38.00 37.11 37.84 10.0M
2022-04-22 39.06 39.09 38.15 38.18 9.3M
2022-04-21 40.55 40.58 39.37 39.45 7.0M
2022-04-20 40.33 40.48 40.17 40.34 5.0M
2022-04-19 39.61 40.05 39.57 40.02 4.3M
2022-04-18 39.67 39.92 39.62 39.71 4.3M
2022-04-14 39.81 39.92 39.62 39.68 2.9M
2022-04-13 39.38 39.90 39.37 39.81 5.9M
2022-04-12 39.75 39.92 39.34 39.40 4.8M
2022-04-11 39.80 39.80 39.47 39.57 3.1M
2022-04-08 39.76 40.01 39.66 39.89 3.9M
2022-04-07 39.82 39.91 39.36 39.79 4.3M
2022-04-06 40.26 40.31 39.72 39.90 5.5M
2022-04-05 40.74 41.12 40.27 40.33 8.8M
2022-04-04 40.46 40.63 40.28 40.62 6.0M
2022-04-01 40.40 40.47 39.95 40.22 4.9M
2022-03-31 40.47 40.78 40.21 40.21 7.4M
2022-03-30 40.72 40.86 40.53 40.66 14.4M
2022-03-29 40.49 40.68 40.25 40.59 9.8M
2022-03-28 40.46 40.46 40.04 40.37 4.1M
2022-03-25 40.24 40.59 40.20 40.59 5.8M
2022-03-24 40.21 40.35 40.02 40.19 7.3M
2022-03-23 40.28 40.45 40.06 40.06 6.9M
2022-03-22 40.31 40.51 40.21 40.38 7.4M
2022-03-21 39.95 40.23 39.88 40.21 5.1M
2022-03-18 39.39 39.87 39.37 39.78 5.9M
2022-03-17 38.96 39.64 38.90 39.63 8.6M
2022-03-16 38.38 38.92 38.07 38.85 6.8M
2022-03-15 37.72 38.11 37.51 38.10 6.7M
2022-03-14 38.42 38.52 37.80 37.92 11.5M
2022-03-11 38.82 39.00 38.51 38.52 5.3M
2022-03-10 38.20 38.76 38.20 38.72 6.7M
2022-03-09 38.12 38.52 37.92 38.45 7.6M
2022-03-08 38.17 38.28 37.67 37.69 12.7M
2022-03-07 38.62 38.76 38.06 38.06 9.7M
2022-03-04 37.70 38.57 37.70 38.54 11.3M
2022-03-03 38.56 38.78 38.32 38.44 6.6M
2022-03-02 38.11 38.62 38.04 38.58 11.7M
2022-03-01 38.24 38.41 37.59 37.70 9.8M
2022-02-28 37.67 38.29 37.67 38.22 10.1M
2022-02-25 37.35 38.15 37.27 38.15 12.1M
2022-02-24 36.35 37.21 36.32 37.10 14.7M
2022-02-23 37.88 37.93 37.25 37.28 6.8M
2022-02-22 37.67 37.94 37.20 37.54 10.3M
2022-02-18 38.26 38.30 37.74 37.75 7.1M
2022-02-17 38.55 38.67 38.19 38.21 5.1M
2022-02-16 38.70 38.86 38.58 38.72 5.0M
2022-02-15 38.68 38.85 38.47 38.85 4.4M
2022-02-14 38.70 38.75 38.35 38.51 6.9M
2022-02-11 38.94 39.29 38.63 38.84 11.9M
2022-02-10 38.89 39.62 38.84 38.92 6.3M
2022-02-09 39.07 39.31 39.06 39.28 6.3M
2022-02-08 38.44 38.79 38.37 38.76 4.3M
2022-02-07 38.43 38.71 38.33 38.56 4.3M
2022-02-04 38.11 38.52 38.05 38.39 4.4M
2022-02-03 38.33 38.54 38.18 38.18 6.4M
2022-02-02 38.79 38.91 38.56 38.84 6.3M
2022-02-01 38.20 38.68 38.07 38.68 7.9M
2022-01-31 37.26 38.19 37.26 38.19 8.8M
2022-01-28 36.97 37.33 36.69 37.32 7.1M
2022-01-27 37.76 37.90 37.00 37.04 7.5M
2022-01-26 37.93 38.17 37.14 37.33 10.7M
2022-01-25 37.03 37.85 36.51 37.57 11.8M
2022-01-24 36.96 37.46 36.03 37.37 14.9M
2022-01-21 38.54 38.56 37.49 37.60 14.2M
2022-01-20 39.11 39.40 38.61 38.61 5.6M
2022-01-19 39.19 39.33 38.86 38.95 7.1M
2022-01-18 39.21 39.30 38.80 39.05 18.7M
2022-01-14 38.90 39.16 38.70 39.13 4.2M
2022-01-13 39.47 39.61 39.02 39.03 6.0M
2022-01-12 39.13 39.36 39.07 39.36 7.9M
2022-01-11 38.24 38.88 38.10 38.86 5.3M
2022-01-10 38.03 38.22 37.63 38.17 7.1M
2022-01-07 38.00 38.34 37.89 38.31 4.4M
2022-01-06 37.67 38.14 37.55 38.01 11.4M
2022-01-05 38.28 38.43 37.71 37.72 8.1M
2022-01-04 38.75 38.75 38.19 38.19 6.5M
2022-01-03 38.50 38.65 38.31 38.57 5.1M