iShares MSCI Hong Kong (EWH)

EWH
🏛️ アメリカ →
21.11
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 23.20 23.28 23.16 23.19 3.0M
2021-12-30 23.29 23.32 23.22 23.26 2.4M
2021-12-29 23.19 23.27 23.17 23.24 2.8M
2021-12-28 23.32 23.33 23.25 23.29 3.6M
2021-12-27 23.15 23.29 23.11 23.29 2.5M
2021-12-23 22.97 23.10 22.96 23.10 3.9M
2021-12-22 22.89 23.03 22.83 23.03 4.0M
2021-12-21 22.82 22.94 22.77 22.93 5.1M
2021-12-20 22.83 22.86 22.74 22.83 5.3M
2021-12-17 23.05 23.05 22.84 22.94 4.8M
2021-12-16 23.32 23.39 23.20 23.24 4.1M
2021-12-15 23.04 23.19 22.97 23.18 6.0M
2021-12-14 23.05 23.21 23.04 23.20 4.3M
2021-12-13 23.49 23.50 23.30 23.33 4.6M
2021-12-10 23.90 23.97 23.86 23.94 3.3M
2021-12-09 23.94 23.94 23.85 23.91 4.5M
2021-12-08 23.97 23.97 23.84 23.90 4.6M
2021-12-07 23.98 24.06 23.92 23.96 5.3M
2021-12-06 23.58 23.78 23.54 23.72 5.5M
2021-12-03 23.63 23.68 23.50 23.61 8.0M
2021-12-02 23.35 23.55 23.33 23.46 6.3M
2021-12-01 23.36 23.50 23.18 23.20 7.0M
2021-11-30 23.44 23.44 23.16 23.29 5.7M
2021-11-29 23.70 23.80 23.69 23.72 3.5M
2021-11-26 24.01 24.06 23.64 23.72 5.7M
2021-11-24 24.54 24.58 24.46 24.51 3.0M
2021-11-23 24.45 24.54 24.39 24.49 5.1M
2021-11-22 24.50 24.64 24.50 24.53 3.6M
2021-11-19 24.39 24.49 24.35 24.46 2.0M
2021-11-18 24.43 24.49 24.31 24.41 3.4M
2021-11-17 24.51 24.54 24.39 24.43 2.8M
2021-11-16 24.55 24.59 24.52 24.57 5.0M
2021-11-15 24.54 24.55 24.49 24.53 3.3M
2021-11-12 24.31 24.33 24.24 24.30 3.7M
2021-11-11 24.43 24.49 24.36 24.47 4.4M
2021-11-10 24.33 24.46 24.28 24.31 3.6M
2021-11-09 24.40 24.44 24.29 24.36 3.2M
2021-11-08 24.63 24.65 24.56 24.59 3.4M
2021-11-05 24.46 24.58 24.41 24.52 4.2M
2021-11-04 24.36 24.38 24.26 24.33 2.0M
2021-11-03 24.30 24.36 24.20 24.35 3.5M
2021-11-02 24.49 24.51 24.40 24.46 3.0M
2021-11-01 24.47 24.65 24.44 24.64 3.3M
2021-10-29 24.58 24.60 24.52 24.54 3.8M
2021-10-28 24.48 24.62 24.48 24.60 3.2M
2021-10-27 24.59 24.60 24.46 24.48 3.1M
2021-10-26 24.78 24.82 24.67 24.70 3.3M
2021-10-25 24.73 24.82 24.73 24.76 3.7M
2021-10-22 24.63 24.75 24.59 24.68 4.5M
2021-10-21 24.63 24.63 24.53 24.57 4.1M
2021-10-20 24.85 24.88 24.79 24.85 2.4M
2021-10-19 24.67 24.76 24.61 24.70 3.4M
2021-10-18 24.38 24.49 24.35 24.43 4.4M
2021-10-15 24.25 24.48 24.22 24.47 8.6M
2021-10-14 24.19 24.24 24.08 24.09 3.5M
2021-10-13 24.13 24.23 24.05 24.18 4.1M
2021-10-12 24.08 24.11 23.95 23.95 3.2M
2021-10-11 24.08 24.15 24.00 24.07 4.8M
2021-10-08 24.26 24.33 24.25 24.30 3.4M
2021-10-07 24.23 24.28 24.15 24.24 4.8M
2021-10-06 23.96 24.06 23.86 24.00 2.8M
2021-10-05 23.99 24.08 23.95 24.01 5.0M
2021-10-04 23.88 23.90 23.72 23.73 6.6M
2021-10-01 23.96 23.99 23.74 23.88 5.5M
2021-09-30 24.04 24.12 23.96 23.98 6.3M
2021-09-29 23.95 23.98 23.88 23.89 4.3M
2021-09-28 23.61 23.67 23.46 23.52 4.3M
2021-09-27 23.54 23.76 23.54 23.76 4.5M
2021-09-24 23.72 23.75 23.59 23.59 5.9M
2021-09-23 24.17 24.28 24.11 24.22 4.6M
2021-09-22 24.18 24.50 24.14 24.34 8.6M
2021-09-21 23.96 24.04 23.86 23.91 6.0M
2021-09-20 23.57 23.66 23.37 23.56 5.8M
2021-09-17 24.44 24.50 24.41 24.46 6.6M
2021-09-16 24.60 24.67 24.48 24.62 5.1M
2021-09-15 24.95 25.02 24.91 24.99 5.1M
2021-09-14 25.64 25.65 25.44 25.50 3.4M
2021-09-13 25.90 25.94 25.83 25.89 3.1M
2021-09-10 26.04 26.08 25.88 25.89 3.8M
2021-09-09 25.85 25.85 25.69 25.74 4.5M
2021-09-08 25.87 26.06 25.87 25.95 5.2M
2021-09-07 25.95 25.99 25.90 25.94 2.9M
2021-09-03 25.74 25.81 25.73 25.77 2.0M
2021-09-02 25.92 25.97 25.87 25.90 4.2M
2021-09-01 25.88 25.98 25.87 25.94 6.0M
2021-08-31 25.74 25.78 25.72 25.77 5.3M
2021-08-30 25.75 25.80 25.71 25.77 3.3M
2021-08-27 25.69 25.80 25.63 25.79 2.8M
2021-08-26 25.67 25.73 25.64 25.68 3.2M
2021-08-25 25.77 25.83 25.73 25.78 4.4M
2021-08-24 25.82 25.84 25.67 25.77 9.2M
2021-08-23 25.84 25.91 25.78 25.84 4.5M
2021-08-20 25.59 25.71 25.44 25.69 5.6M
2021-08-19 25.71 25.89 25.71 25.81 4.6M
2021-08-18 25.94 26.01 25.80 25.81 4.6M
2021-08-17 25.87 25.95 25.82 25.87 4.7M
2021-08-16 25.97 26.17 25.88 26.16 5.6M
2021-08-13 25.94 26.03 25.92 26.00 2.5M
2021-08-12 25.82 25.84 25.73 25.76 2.9M
2021-08-11 26.01 26.04 25.88 25.97 4.6M
2021-08-10 25.82 25.93 25.79 25.91 4.1M
2021-08-09 25.99 26.02 25.97 25.99 3.6M
2021-08-06 25.98 25.98 25.79 25.89 6.5M
2021-08-05 25.89 25.95 25.89 25.94 3.2M
2021-08-04 26.10 26.11 26.02 26.06 4.5M
2021-08-03 26.11 26.21 26.01 26.18 3.1M
2021-08-02 26.24 26.27 26.06 26.07 7.2M
2021-07-30 25.89 26.11 25.89 26.08 6.3M
2021-07-29 25.93 26.00 25.87 25.88 5.3M
2021-07-28 25.66 25.76 25.52 25.75 12.6M
2021-07-27 25.55 25.60 25.26 25.52 12.7M
2021-07-26 26.22 26.38 26.21 26.31 5.2M
2021-07-23 26.66 26.67 26.53 26.67 5.2M
2021-07-22 26.99 27.03 26.87 26.96 5.1M
2021-07-21 26.49 26.80 26.49 26.79 3.5M
2021-07-20 26.31 26.51 26.29 26.45 4.4M
2021-07-19 26.40 26.52 26.26 26.35 6.3M
2021-07-16 26.98 27.03 26.84 26.86 6.4M
2021-07-15 26.71 26.80 26.71 26.78 5.0M
2021-07-14 26.63 26.68 26.58 26.64 3.1M
2021-07-13 26.84 26.89 26.76 26.80 2.8M
2021-07-12 26.54 26.68 26.54 26.68 3.2M
2021-07-09 26.40 26.51 26.38 26.51 6.1M
2021-07-08 26.38 26.55 26.36 26.46 3.5M
2021-07-07 26.80 26.87 26.64 26.83 5.4M
2021-07-06 26.62 26.65 26.46 26.54 2.9M
2021-07-02 26.51 26.71 26.51 26.70 2.9M
2021-07-01 26.75 26.78 26.65 26.77 4.0M
2021-06-30 26.76 26.76 26.69 26.72 3.7M
2021-06-29 26.74 26.81 26.70 26.79 6.9M
2021-06-28 26.96 26.97 26.81 26.87 4.1M
2021-06-25 27.00 27.03 26.99 27.03 3.2M
2021-06-24 26.87 26.90 26.82 26.88 2.7M
2021-06-23 26.80 26.83 26.74 26.76 3.0M
2021-06-22 26.50 26.59 26.40 26.59 5.3M
2021-06-21 26.58 26.64 26.49 26.62 3.6M
2021-06-18 26.74 26.79 26.69 26.72 4.6M
2021-06-17 26.67 26.75 26.56 26.60 6.1M
2021-06-16 26.70 26.76 26.57 26.59 4.9M
2021-06-15 26.78 26.78 26.62 26.64 4.8M
2021-06-14 27.00 27.04 26.94 27.03 3.8M
2021-06-11 27.06 27.06 26.90 26.96 5.1M
2021-06-10 27.01 27.02 26.89 26.98 2.6M
2021-06-09 27.41 27.44 27.34 27.35 2.8M
2021-06-08 27.42 27.43 27.31 27.40 2.2M
2021-06-07 27.45 27.45 27.34 27.38 1.8M
2021-06-04 27.48 27.50 27.39 27.50 4.0M
2021-06-03 27.43 27.51 27.37 27.48 4.4M
2021-06-02 27.79 27.79 27.70 27.73 3.0M
2021-06-01 27.93 27.93 27.83 27.85 3.7M
2021-05-28 28.09 28.17 28.06 28.10 4.6M
2021-05-27 28.02 28.07 27.98 28.04 5.3M
2021-05-26 27.97 28.06 27.97 28.02 3.5M
2021-05-25 27.63 27.73 27.62 27.71 4.2M
2021-05-24 27.20 27.28 27.19 27.21 2.5M
2021-05-21 27.25 27.32 27.21 27.26 4.0M
2021-05-20 27.26 27.28 27.21 27.24 4.7M
2021-05-19 27.08 27.34 27.06 27.32 4.8M
2021-05-18 27.33 27.39 27.20 27.23 4.0M
2021-05-17 26.98 27.14 26.96 27.11 3.9M
2021-05-14 27.17 27.19 27.09 27.09 5.7M
2021-05-13 26.81 26.97 26.78 26.87 5.5M
2021-05-12 27.05 27.09 26.87 26.89 3.8M
2021-05-11 27.06 27.39 27.00 27.13 4.5M
2021-05-10 27.85 27.89 27.75 27.78 6.1M
2021-05-07 27.63 27.70 27.52 27.68 5.7M
2021-05-06 27.36 27.50 27.35 27.49 5.5M
2021-05-05 27.16 27.26 27.12 27.22 4.4M
2021-05-04 27.12 27.18 27.00 27.16 4.3M
2021-05-03 27.09 27.21 26.95 27.17 3.8M
2021-04-30 27.35 27.35 27.20 27.27 4.2M
2021-04-29 27.83 27.88 27.71 27.87 3.6M
2021-04-28 27.48 27.58 27.47 27.51 2.8M
2021-04-27 27.44 27.50 27.38 27.48 2.8M
2021-04-26 27.51 27.58 27.50 27.53 4.8M
2021-04-23 27.36 27.51 27.35 27.49 3.0M
2021-04-22 27.26 27.27 27.03 27.13 5.2M
2021-04-21 27.07 27.25 27.06 27.24 4.8M
2021-04-20 27.26 27.27 27.11 27.14 5.0M
2021-04-19 27.26 27.26 27.10 27.16 4.1M
2021-04-16 27.20 27.27 27.14 27.21 6.8M
2021-04-15 27.25 27.25 27.11 27.20 15.4M
2021-04-14 27.11 27.27 27.11 27.21 8.1M
2021-04-13 26.87 26.92 26.81 26.88 4.0M
2021-04-12 26.73 26.87 26.61 26.68 3.7M
2021-04-09 26.87 27.05 26.87 27.05 5.7M
2021-04-08 27.11 27.15 26.96 26.99 5.7M
2021-04-07 26.33 26.42 26.29 26.42 6.2M
2021-04-06 26.82 27.00 26.82 26.85 4.2M
2021-04-05 26.92 26.98 26.78 26.96 1.9M
2021-04-01 26.66 26.83 26.62 26.76 4.4M
2021-03-31 26.52 26.66 26.47 26.58 7.3M
2021-03-30 26.90 26.96 26.80 26.93 4.6M
2021-03-29 26.80 26.85 26.68 26.82 5.6M
2021-03-26 26.44 26.82 26.33 26.79 6.2M
2021-03-25 26.22 26.43 26.22 26.36 9.6M
2021-03-24 26.04 26.16 25.85 25.87 11.6M
2021-03-23 26.57 26.64 26.34 26.35 8.3M
2021-03-22 26.88 26.97 26.78 26.80 5.5M
2021-03-19 26.85 26.95 26.73 26.95 5.8M
2021-03-18 27.12 27.18 27.00 27.01 6.2M
2021-03-17 26.92 27.10 26.84 27.02 7.4M
2021-03-16 26.87 26.93 26.78 26.91 4.2M
2021-03-15 26.87 26.99 26.81 26.98 4.5M
2021-03-12 26.51 26.79 26.42 26.78 4.5M
2021-03-11 27.06 27.12 27.01 27.06 5.8M
2021-03-10 26.84 26.96 26.76 26.93 6.6M
2021-03-09 26.85 26.88 26.60 26.62 8.0M
2021-03-08 26.41 26.47 26.30 26.36 8.2M
2021-03-05 26.55 26.63 26.35 26.56 6.6M
2021-03-04 26.58 26.67 26.39 26.45 11.2M
2021-03-03 26.54 26.66 26.49 26.56 6.4M
2021-03-02 26.36 26.41 26.27 26.31 7.0M
2021-03-01 26.50 26.72 26.50 26.71 6.1M
2021-02-26 26.58 26.58 26.26 26.31 8.7M
2021-02-25 27.13 27.17 26.87 26.92 13.0M
2021-02-24 27.10 27.29 26.93 27.26 7.1M
2021-02-23 27.74 27.90 27.63 27.80 6.9M
2021-02-22 26.97 27.00 26.81 26.82 8.9M
2021-02-19 27.04 27.18 26.95 27.09 3.1M
2021-02-18 26.83 26.92 26.71 26.91 3.3M
2021-02-17 27.08 27.26 27.05 27.23 3.8M
2021-02-16 27.16 27.18 26.88 26.92 5.7M
2021-02-12 26.68 26.81 26.68 26.76 3.5M
2021-02-11 26.53 26.73 26.53 26.72 3.7M
2021-02-10 26.43 26.47 26.22 26.29 4.1M
2021-02-09 26.07 26.17 26.01 26.14 3.9M
2021-02-08 26.02 26.10 25.99 26.03 3.0M
2021-02-05 26.00 26.12 25.97 26.07 4.0M
2021-02-04 25.63 25.78 25.55 25.78 3.4M
2021-02-03 25.56 25.73 25.51 25.71 4.8M
2021-02-02 25.66 25.81 25.66 25.75 5.4M
2021-02-01 25.41 25.41 25.19 25.31 9.6M
2021-01-29 25.19 25.31 25.03 25.06 4.7M
2021-01-28 25.37 25.63 25.31 25.57 5.5M
2021-01-27 25.73 25.82 25.60 25.64 6.8M
2021-01-26 26.08 26.17 26.04 26.15 3.7M
2021-01-25 26.28 26.48 26.21 26.47 5.9M
2021-01-22 25.96 26.10 25.91 26.05 5.3M
2021-01-21 26.45 26.45 26.32 26.42 4.9M
2021-01-20 26.31 26.51 26.26 26.49 4.9M
2021-01-19 26.49 26.54 26.31 26.32 6.0M
2021-01-15 25.65 25.74 25.62 25.71 3.9M
2021-01-14 25.48 25.61 25.48 25.55 4.2M
2021-01-13 25.65 25.69 25.57 25.59 4.2M
2021-01-12 25.55 25.68 25.49 25.62 7.0M
2021-01-11 25.30 25.35 25.23 25.27 4.3M
2021-01-08 25.52 25.57 25.32 25.55 9.8M
2021-01-07 25.19 25.37 25.17 25.36 8.2M
2021-01-06 25.20 25.32 25.02 25.20 7.0M
2021-01-05 25.36 25.58 25.33 25.55 8.0M
2021-01-04 25.13 25.21 24.85 24.89 5.2M