iShares MSCI Malaysia ETF (EWM)

EWM
🏛️ アメリカ →
25.73
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 25.01 25.20 25.00 25.03 0.3M
2021-12-30 24.87 24.95 24.82 24.92 0.3M
2021-12-29 24.81 24.88 24.77 24.86 0.3M
2021-12-28 24.77 24.86 24.76 24.83 0.3M
2021-12-27 24.60 24.82 24.60 24.79 0.6M
2021-12-23 24.23 24.33 24.17 24.29 0.6M
2021-12-22 23.87 24.04 23.84 24.03 0.6M
2021-12-21 23.74 23.82 23.74 23.75 0.4M
2021-12-20 23.70 23.75 23.66 23.75 0.7M
2021-12-17 23.80 23.87 23.68 23.70 0.5M
2021-12-16 23.70 23.79 23.70 23.77 0.3M
2021-12-15 23.58 23.63 23.51 23.57 0.5M
2021-12-14 23.57 23.58 23.46 23.56 0.3M
2021-12-13 23.80 23.82 23.73 23.79 0.3M
2021-12-10 24.64 24.68 24.55 24.64 0.4M
2021-12-09 24.70 24.76 24.63 24.65 0.5M
2021-12-08 24.63 24.76 24.63 24.76 0.5M
2021-12-07 24.66 24.82 24.65 24.81 0.4M
2021-12-06 24.34 24.51 24.31 24.44 0.6M
2021-12-03 24.47 24.62 24.42 24.61 1.0M
2021-12-02 24.50 24.70 24.48 24.49 0.7M
2021-12-01 24.76 24.79 24.50 24.50 0.7M
2021-11-30 24.97 25.02 24.81 24.87 1.0M
2021-11-29 24.70 24.76 24.58 24.69 0.4M
2021-11-26 24.70 24.70 24.41 24.46 0.4M
2021-11-24 24.96 24.99 24.89 24.93 0.4M
2021-11-23 24.99 25.07 24.98 25.02 0.3M
2021-11-22 25.22 25.22 24.99 25.00 0.5M
2021-11-19 25.24 25.25 25.15 25.16 0.2M
2021-11-18 25.25 25.28 25.15 25.23 0.3M
2021-11-17 25.35 25.44 25.27 25.32 0.2M
2021-11-16 25.39 25.47 25.32 25.46 0.5M
2021-11-15 25.52 25.52 25.42 25.42 0.3M
2021-11-12 25.56 25.63 25.55 25.59 0.4M
2021-11-11 25.32 25.43 25.32 25.42 0.3M
2021-11-10 25.41 25.45 25.33 25.37 0.3M
2021-11-09 25.55 25.55 25.41 25.45 0.3M
2021-11-08 25.70 25.75 25.66 25.71 0.3M
2021-11-05 25.58 25.64 25.55 25.62 0.5M
2021-11-04 25.68 25.68 25.54 25.63 0.4M
2021-11-03 25.68 25.68 25.55 25.61 0.3M
2021-11-02 25.81 25.81 25.72 25.80 0.5M
2021-11-01 25.65 25.70 25.58 25.68 0.4M
2021-10-29 26.20 26.27 26.13 26.24 0.4M
2021-10-28 26.25 26.33 26.20 26.31 0.4M
2021-10-27 26.53 26.54 26.42 26.47 0.4M
2021-10-26 26.59 26.62 26.49 26.54 0.3M
2021-10-25 26.66 26.70 26.59 26.68 0.9M
2021-10-22 26.65 26.69 26.55 26.56 0.6M
2021-10-21 26.67 26.75 26.60 26.70 0.5M
2021-10-20 26.95 27.02 26.88 27.01 0.3M
2021-10-19 26.94 27.00 26.87 26.96 0.4M
2021-10-18 26.78 26.94 26.78 26.83 0.8M
2021-10-15 26.70 26.86 26.70 26.77 0.4M
2021-10-14 26.72 26.77 26.62 26.77 0.4M
2021-10-13 26.72 26.83 26.72 26.80 0.4M
2021-10-12 26.47 26.55 26.44 26.50 0.3M
2021-10-11 26.26 26.37 26.24 26.25 0.3M
2021-10-08 26.09 26.23 26.04 26.23 0.4M
2021-10-07 25.89 26.09 25.86 26.02 0.5M
2021-10-06 25.78 25.93 25.74 25.89 1.1M
2021-10-05 25.43 25.47 25.37 25.37 0.3M
2021-10-04 25.26 25.27 25.10 25.16 0.3M
2021-10-01 25.35 25.36 25.16 25.26 0.4M
2021-09-30 25.49 25.50 25.33 25.34 0.7M
2021-09-29 25.56 25.56 25.40 25.50 0.4M
2021-09-28 25.61 25.64 25.42 25.51 0.3M
2021-09-27 25.23 25.38 25.23 25.31 0.4M
2021-09-24 25.29 25.33 25.21 25.21 0.3M
2021-09-23 25.42 25.50 25.35 25.42 0.3M
2021-09-22 25.29 25.43 25.23 25.23 0.6M
2021-09-21 25.19 25.21 25.10 25.10 0.3M
2021-09-20 25.22 25.27 25.04 25.11 0.4M
2021-09-17 25.81 25.81 25.62 25.63 0.3M
2021-09-16 25.97 25.99 25.89 25.94 0.2M
2021-09-15 25.93 26.03 25.87 26.03 0.2M
2021-09-14 26.01 26.02 25.90 25.98 0.4M
2021-09-13 26.14 26.27 26.14 26.26 0.4M
2021-09-10 26.28 26.31 26.18 26.24 0.3M
2021-09-09 26.18 26.26 26.18 26.24 0.2M
2021-09-08 26.45 26.57 26.26 26.26 0.3M
2021-09-07 26.37 26.43 26.29 26.39 0.2M
2021-09-03 26.40 26.49 26.32 26.44 0.3M
2021-09-02 26.22 26.28 26.18 26.21 0.2M
2021-09-01 26.49 26.88 26.39 26.46 0.5M
2021-08-31 26.56 26.61 26.49 26.54 0.4M
2021-08-30 26.62 26.63 26.53 26.53 0.4M
2021-08-27 26.22 26.45 26.18 26.39 0.4M
2021-08-26 25.99 26.07 25.97 26.02 0.4M
2021-08-25 25.73 25.78 25.69 25.69 0.3M
2021-08-24 25.46 25.56 25.44 25.52 0.2M
2021-08-23 24.98 25.04 24.93 25.01 0.3M
2021-08-20 24.76 24.86 24.76 24.83 0.2M
2021-08-19 24.72 24.80 24.61 24.67 0.4M
2021-08-18 24.98 25.00 24.77 24.82 0.5M
2021-08-17 24.82 25.00 24.82 25.00 0.5M
2021-08-16 24.62 24.76 24.54 24.76 0.5M
2021-08-13 24.70 24.77 24.60 24.77 0.3M
2021-08-12 24.54 24.66 24.52 24.66 0.3M
2021-08-11 24.63 24.71 24.57 24.71 0.2M
2021-08-10 24.60 24.60 24.51 24.55 0.1M
2021-08-09 24.58 24.62 24.53 24.58 0.3M
2021-08-06 24.58 24.58 24.45 24.51 0.2M
2021-08-05 24.62 24.73 24.62 24.65 0.2M
2021-08-04 24.53 24.59 24.43 24.56 0.3M
2021-08-03 24.58 24.80 24.51 24.80 0.3M
2021-08-02 24.55 24.62 24.51 24.57 0.4M
2021-07-30 24.65 24.74 24.60 24.69 0.5M
2021-07-29 24.76 24.89 24.70 24.89 0.9M
2021-07-28 24.83 24.87 24.70 24.82 0.3M
2021-07-27 24.78 24.86 24.69 24.86 0.4M
2021-07-26 24.81 24.95 24.71 24.93 0.7M
2021-07-23 24.95 24.97 24.77 24.92 0.5M
2021-07-22 25.05 25.06 24.93 25.02 0.1M
2021-07-21 24.81 25.01 24.81 25.00 0.2M
2021-07-20 24.72 24.89 24.68 24.83 0.1M
2021-07-19 24.84 24.87 24.73 24.76 0.4M
2021-07-16 25.07 25.20 24.99 25.04 0.2M
2021-07-15 25.00 25.17 25.00 25.11 0.2M
2021-07-14 24.95 24.96 24.81 24.92 0.2M
2021-07-13 24.97 25.03 24.93 24.95 0.1M
2021-07-12 24.91 24.95 24.82 24.94 0.1M
2021-07-09 25.03 25.11 25.01 25.08 0.1M
2021-07-08 24.86 24.91 24.73 24.77 0.2M
2021-07-07 25.34 25.42 25.24 25.33 0.2M
2021-07-06 25.45 25.47 25.30 25.36 0.3M
2021-07-02 25.42 25.54 25.39 25.49 0.2M
2021-07-01 25.50 25.51 25.37 25.46 0.2M
2021-06-30 25.67 25.67 25.46 25.54 0.3M
2021-06-29 25.76 25.92 25.70 25.89 0.8M
2021-06-28 25.76 25.81 25.68 25.75 0.3M
2021-06-25 25.90 26.00 25.89 26.00 0.2M
2021-06-24 25.91 25.95 25.85 25.92 0.2M
2021-06-23 26.08 26.17 26.01 26.03 0.2M
2021-06-22 26.13 26.21 26.06 26.15 0.1M
2021-06-21 26.26 26.33 26.12 26.29 0.3M
2021-06-18 26.34 26.48 26.30 26.34 0.4M
2021-06-17 26.20 26.36 26.19 26.31 0.4M
2021-06-16 26.56 26.59 26.26 26.30 0.2M
2021-06-15 26.56 26.63 26.46 26.53 0.1M
2021-06-14 26.62 26.69 26.56 26.61 0.2M
2021-06-11 26.58 26.58 26.40 26.49 0.2M
2021-06-10 26.57 26.71 26.52 26.70 0.2M
2021-06-09 27.48 27.51 27.38 27.43 0.2M
2021-06-08 27.55 27.63 27.41 27.49 0.3M
2021-06-07 27.36 27.40 27.25 27.33 0.2M
2021-06-04 27.40 27.48 27.38 27.43 0.1M
2021-06-03 27.56 27.57 27.45 27.52 0.2M
2021-06-02 27.66 27.79 27.62 27.74 0.2M
2021-06-01 27.61 27.65 27.48 27.51 0.5M
2021-05-28 27.40 27.50 27.33 27.40 0.3M
2021-05-27 27.35 27.49 27.22 27.29 0.3M
2021-05-26 27.12 27.18 27.00 27.18 0.3M
2021-05-25 26.96 27.11 26.96 27.05 0.3M
2021-05-24 26.88 26.96 26.86 26.94 0.3M
2021-05-21 26.80 26.84 26.65 26.70 0.3M
2021-05-20 27.15 27.18 27.09 27.18 0.1M
2021-05-19 27.12 27.34 27.12 27.30 0.3M
2021-05-18 27.28 27.52 27.28 27.39 0.1M
2021-05-17 27.21 27.29 27.18 27.21 0.1M
2021-05-14 27.20 27.37 27.20 27.37 0.2M
2021-05-13 26.94 27.20 26.93 27.15 0.3M
2021-05-12 27.26 27.26 26.96 26.96 0.4M
2021-05-11 27.23 27.35 27.19 27.27 0.3M
2021-05-10 27.45 27.47 27.30 27.32 0.3M
2021-05-07 27.62 27.84 27.56 27.82 0.3M
2021-05-06 27.20 27.40 27.14 27.37 0.2M
2021-05-05 27.31 27.34 27.22 27.25 0.4M
2021-05-04 27.43 27.52 27.28 27.39 0.2M
2021-05-03 27.69 27.74 27.62 27.72 0.4M
2021-04-30 27.89 27.90 27.73 27.80 0.4M
2021-04-29 28.06 28.06 27.81 27.92 0.3M
2021-04-28 27.98 28.15 27.84 28.02 0.2M
2021-04-27 27.99 28.00 27.86 27.90 0.1M
2021-04-26 28.22 28.30 28.17 28.26 0.3M
2021-04-23 27.85 27.99 27.85 27.92 0.1M
2021-04-22 27.81 27.85 27.68 27.77 0.2M
2021-04-21 27.55 27.77 27.51 27.72 0.2M
2021-04-20 27.73 27.75 27.51 27.63 0.4M
2021-04-19 27.63 27.73 27.58 27.65 0.2M
2021-04-16 27.82 27.89 27.70 27.89 0.3M
2021-04-15 27.66 27.90 27.66 27.83 0.3M
2021-04-14 27.52 27.61 27.44 27.44 0.3M
2021-04-13 27.41 27.57 27.40 27.41 0.3M
2021-04-12 27.58 27.67 27.52 27.58 0.4M
2021-04-09 27.64 27.67 27.58 27.62 0.3M
2021-04-08 27.60 27.72 27.53 27.53 0.4M
2021-04-07 27.47 27.47 27.31 27.39 0.4M
2021-04-06 27.20 27.40 27.18 27.34 0.3M
2021-04-05 27.28 27.45 27.19 27.36 0.3M
2021-04-01 27.18 27.46 27.17 27.24 0.3M
2021-03-31 27.01 27.16 26.86 27.10 0.3M
2021-03-30 27.54 27.54 27.38 27.42 0.2M
2021-03-29 27.68 27.72 27.53 27.57 0.4M
2021-03-26 27.43 27.84 27.34 27.80 0.4M
2021-03-25 27.28 27.36 27.24 27.33 0.3M
2021-03-24 27.42 27.52 27.33 27.35 0.3M
2021-03-23 27.60 27.60 27.30 27.33 0.2M
2021-03-22 27.86 28.01 27.78 27.94 0.2M
2021-03-19 27.92 28.21 27.88 28.12 0.4M
2021-03-18 27.98 28.06 27.83 27.89 0.4M
2021-03-17 27.95 28.28 27.87 28.24 0.4M
2021-03-16 28.01 28.04 27.89 28.02 0.2M
2021-03-15 27.79 27.95 27.79 27.93 0.3M
2021-03-12 27.83 27.83 27.66 27.68 0.4M
2021-03-11 28.12 28.18 27.96 28.09 0.7M
2021-03-10 28.04 28.08 27.84 27.95 0.9M
2021-03-09 27.75 28.16 27.75 27.87 0.5M
2021-03-08 27.57 27.69 27.50 27.58 0.7M
2021-03-05 27.66 27.73 27.31 27.45 1.5M
2021-03-04 27.49 27.65 27.19 27.35 0.6M
2021-03-03 27.50 27.50 27.30 27.37 0.8M
2021-03-02 27.30 27.39 27.11 27.13 0.7M
2021-03-01 27.20 27.48 27.20 27.27 0.7M
2021-02-26 27.33 27.50 27.05 27.20 0.8M
2021-02-25 27.61 27.65 27.22 27.28 1.2M
2021-02-24 27.26 27.55 27.14 27.52 0.3M
2021-02-23 27.39 27.58 27.27 27.53 0.5M
2021-02-22 27.46 27.67 27.38 27.47 0.3M
2021-02-19 27.69 27.80 27.59 27.61 0.8M
2021-02-18 27.57 27.65 27.44 27.58 0.7M
2021-02-17 27.92 27.97 27.80 27.88 0.9M
2021-02-16 28.07 28.20 28.05 28.13 0.9M
2021-02-12 27.94 28.05 27.88 27.99 0.1M
2021-02-11 27.92 28.16 27.92 28.02 0.4M
2021-02-10 27.81 28.00 27.81 27.95 0.6M
2021-02-09 27.58 27.81 27.58 27.77 0.5M
2021-02-08 27.38 27.50 27.28 27.46 0.4M
2021-02-05 27.45 27.62 27.38 27.54 0.8M
2021-02-04 27.60 27.62 27.32 27.60 0.4M
2021-02-03 27.54 27.70 27.54 27.61 0.7M
2021-02-02 27.66 27.72 27.47 27.49 1.1M
2021-02-01 27.25 27.60 27.21 27.45 0.9M
2021-01-29 27.44 27.44 26.97 27.05 0.8M
2021-01-28 27.20 27.50 27.20 27.44 0.6M
2021-01-27 27.35 27.54 27.19 27.29 0.5M
2021-01-26 27.64 27.64 27.51 27.58 0.3M
2021-01-25 27.73 27.75 27.32 27.51 0.6M
2021-01-22 27.87 28.03 27.77 27.99 0.4M
2021-01-21 28.10 28.12 27.89 27.93 0.4M
2021-01-20 28.05 28.08 27.93 28.07 0.4M
2021-01-19 28.10 28.10 27.81 27.85 0.8M
2021-01-15 28.60 28.68 28.36 28.37 0.3M
2021-01-14 28.72 28.95 28.60 28.75 1.2M
2021-01-13 28.64 28.77 28.57 28.74 0.7M
2021-01-12 28.15 28.37 28.15 28.23 0.2M
2021-01-11 28.15 28.29 28.07 28.20 0.4M
2021-01-08 28.70 28.88 28.65 28.88 0.4M
2021-01-07 28.07 28.14 27.93 28.08 0.4M
2021-01-06 28.08 28.36 28.00 28.26 0.6M
2021-01-05 28.34 28.54 28.33 28.49 0.3M
2021-01-04 28.51 29.05 28.33 28.41 0.6M