iShares MSCI Spain ETF (EWP)

EWP
🏛️ アメリカ →
49.04
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 26.23 26.44 26.23 26.27 0.6M
2021-12-30 26.41 26.45 26.26 26.27 0.7M
2021-12-29 26.27 26.39 26.22 26.37 1.1M
2021-12-28 26.24 26.35 26.21 26.24 1.2M
2021-12-27 26.06 26.16 25.96 26.13 2.9M
2021-12-23 25.78 25.92 25.77 25.86 0.6M
2021-12-22 25.32 25.61 25.27 25.57 0.7M
2021-12-21 25.11 25.28 25.10 25.27 1.2M
2021-12-20 24.76 24.94 24.68 24.94 1.5M
2021-12-17 24.89 24.94 24.73 24.77 1.8M
2021-12-16 25.25 25.30 25.01 25.10 1.4M
2021-12-15 24.84 25.03 24.64 25.01 1.5M
2021-12-14 24.91 25.09 24.86 24.97 1.2M
2021-12-13 25.00 25.03 24.76 24.84 0.5M
2021-12-10 25.43 25.49 25.34 25.47 0.5M
2021-12-09 25.68 25.68 25.40 25.41 0.6M
2021-12-08 25.96 25.97 25.85 25.92 0.6M
2021-12-07 25.76 25.91 25.75 25.87 0.6M
2021-12-06 25.48 25.76 25.41 25.71 0.9M
2021-12-03 25.37 25.37 25.00 25.14 1.5M
2021-12-02 25.23 25.47 25.23 25.38 1.4M
2021-12-01 25.74 25.83 25.23 25.24 2.9M
2021-11-30 25.64 25.75 25.15 25.38 2.2M
2021-11-29 25.83 25.85 25.49 25.65 1.0M
2021-11-26 25.73 25.78 25.40 25.52 1.0M
2021-11-24 26.34 26.47 26.32 26.46 0.9M
2021-11-23 26.59 26.70 26.55 26.67 0.8M
2021-11-22 26.41 26.71 26.38 26.52 0.8M
2021-11-19 26.66 26.66 26.46 26.49 1.6M
2021-11-18 27.12 27.19 27.00 27.15 1.1M
2021-11-17 27.41 27.44 27.33 27.37 0.5M
2021-11-16 27.68 27.71 27.43 27.44 0.4M
2021-11-15 27.88 27.91 27.70 27.71 0.4M
2021-11-12 27.81 27.89 27.80 27.85 0.5M
2021-11-11 27.99 28.04 27.92 27.93 0.6M
2021-11-10 28.32 28.39 28.04 28.07 1.4M
2021-11-09 28.30 28.34 28.12 28.15 3.4M
2021-11-08 28.25 28.29 28.18 28.24 0.9M
2021-11-05 28.32 28.38 28.19 28.32 0.6M
2021-11-04 28.15 28.15 27.93 28.07 0.8M
2021-11-03 28.09 28.42 28.05 28.39 0.7M
2021-11-02 28.53 28.54 28.41 28.45 1.3M
2021-11-01 28.57 28.77 28.54 28.77 0.8M
2021-10-29 28.32 28.37 28.14 28.27 0.9M
2021-10-28 28.19 28.42 28.15 28.40 0.5M
2021-10-27 27.99 28.06 27.88 27.88 0.8M
2021-10-26 28.07 28.14 27.99 28.03 0.6M
2021-10-25 27.82 27.87 27.75 27.84 0.7M
2021-10-22 27.94 28.06 27.79 27.92 0.8M
2021-10-21 28.04 28.07 27.92 27.99 0.5M
2021-10-20 28.06 28.31 28.06 28.26 0.7M
2021-10-19 27.99 28.09 27.99 28.05 0.7M
2021-10-18 27.70 27.82 27.62 27.79 0.6M
2021-10-15 27.94 28.01 27.86 27.97 3.8M
2021-10-14 28.08 28.08 27.76 27.84 4.9M
2021-10-13 27.65 27.76 27.54 27.73 0.6M
2021-10-12 27.67 27.77 27.58 27.69 0.7M
2021-10-11 27.66 27.71 27.44 27.45 0.5M
2021-10-08 27.80 27.90 27.77 27.81 0.7M
2021-10-07 27.63 27.82 27.63 27.69 0.7M
2021-10-06 27.08 27.32 27.00 27.30 0.9M
2021-10-05 27.27 27.62 27.23 27.50 0.5M
2021-10-04 27.27 27.44 27.10 27.19 0.7M
2021-10-01 27.03 27.27 26.84 27.18 0.8M
2021-09-30 27.17 27.23 26.93 26.97 1.3M
2021-09-29 27.28 27.47 27.16 27.29 0.9M
2021-09-28 27.74 27.74 27.26 27.30 1.1M
2021-09-27 27.99 28.07 27.96 27.98 0.5M
2021-09-24 27.59 27.67 27.56 27.62 0.5M
2021-09-23 27.56 27.73 27.54 27.65 0.5M
2021-09-22 27.30 27.51 27.20 27.20 1.1M
2021-09-21 27.18 27.31 27.03 27.06 1.0M
2021-09-20 26.84 26.97 26.55 26.75 1.4M
2021-09-17 27.69 27.73 27.32 27.35 3.8M
2021-09-16 27.50 27.55 27.38 27.53 0.6M
2021-09-15 27.51 27.56 27.33 27.50 1.0M
2021-09-14 28.13 28.14 27.72 27.74 1.6M
2021-09-13 27.93 28.08 27.90 28.00 1.0M
2021-09-10 27.68 27.69 27.46 27.48 0.7M
2021-09-09 27.81 28.01 27.76 27.85 3.3M
2021-09-08 28.09 28.25 27.97 28.02 1.0M
2021-09-07 28.19 28.33 28.17 28.19 0.6M
2021-09-03 28.40 28.42 28.28 28.30 1.0M
2021-09-02 28.57 28.73 28.57 28.61 1.4M
2021-09-01 28.66 28.75 28.25 28.59 0.9M
2021-08-31 28.07 28.22 28.02 28.11 1.4M
2021-08-30 28.18 28.20 28.09 28.13 0.9M
2021-08-27 28.05 28.36 28.03 28.34 0.5M
2021-08-26 28.20 28.31 28.06 28.07 0.5M
2021-08-25 28.40 28.47 28.33 28.41 0.4M
2021-08-24 28.16 28.38 28.14 28.34 0.5M
2021-08-23 28.32 28.49 28.28 28.40 0.8M
2021-08-20 27.99 28.28 27.98 28.24 0.6M
2021-08-19 28.16 28.25 28.02 28.08 0.8M
2021-08-18 28.11 28.34 28.07 28.15 0.7M
2021-08-17 27.96 28.04 27.78 27.92 1.0M
2021-08-16 28.28 28.35 28.17 28.35 0.9M
2021-08-13 28.50 28.57 28.47 28.57 0.8M
2021-08-12 28.39 28.44 28.32 28.44 2.0M
2021-08-11 28.36 28.47 28.30 28.47 0.6M
2021-08-10 28.01 28.15 28.00 28.15 1.5M
2021-08-09 28.12 28.13 28.04 28.07 1.6M
2021-08-06 28.15 28.20 28.12 28.19 0.6M
2021-08-05 28.00 28.20 28.00 28.09 0.4M
2021-08-04 28.04 28.15 27.97 28.01 0.7M
2021-08-03 28.12 28.20 27.94 28.20 0.9M
2021-08-02 28.02 28.13 27.92 27.97 0.9M
2021-07-30 27.83 27.90 27.69 27.78 0.6M
2021-07-29 28.23 28.26 28.08 28.08 0.5M
2021-07-28 27.78 27.92 27.69 27.89 0.5M
2021-07-27 27.69 27.90 27.57 27.89 0.7M
2021-07-26 27.79 28.00 27.79 27.98 0.9M
2021-07-23 27.81 27.85 27.68 27.72 1.1M
2021-07-22 27.71 27.71 27.38 27.45 1.5M
2021-07-21 27.06 27.47 27.05 27.44 1.4M
2021-07-20 26.33 26.77 26.31 26.74 1.1M
2021-07-19 26.57 26.64 26.41 26.51 0.7M
2021-07-16 27.28 27.28 26.95 27.08 0.8M
2021-07-15 27.22 27.33 27.15 27.26 0.4M
2021-07-14 27.82 27.86 27.66 27.73 1.0M
2021-07-13 27.96 27.97 27.74 27.80 0.6M
2021-07-12 28.15 28.39 28.09 28.38 0.8M
2021-07-09 27.97 28.31 27.93 28.26 0.7M
2021-07-08 27.88 27.88 27.67 27.81 2.1M
2021-07-07 28.27 28.37 28.16 28.28 0.9M
2021-07-06 28.59 28.62 28.25 28.35 0.7M
2021-07-02 28.53 28.58 28.40 28.57 0.4M
2021-07-01 28.60 28.73 28.54 28.69 0.6M
2021-06-30 28.35 28.52 28.28 28.42 0.6M
2021-06-29 28.79 28.85 28.69 28.75 0.4M
2021-06-28 28.95 28.95 28.76 28.82 0.4M
2021-06-25 29.27 29.36 29.24 29.35 0.3M
2021-06-24 29.19 29.30 29.17 29.26 0.3M
2021-06-23 29.11 29.13 28.85 28.88 0.7M
2021-06-22 29.11 29.27 29.04 29.23 0.6M
2021-06-21 28.96 29.29 28.95 29.28 0.5M
2021-06-18 28.89 29.05 28.80 28.95 0.5M
2021-06-17 29.74 29.77 29.43 29.56 0.7M
2021-06-16 30.21 30.24 29.85 29.93 1.5M
2021-06-15 30.16 30.30 30.16 30.29 1.5M
2021-06-14 30.21 30.41 30.20 30.36 0.3M
2021-06-11 29.96 30.12 29.94 30.11 1.1M
2021-06-10 30.02 30.07 29.90 29.99 1.0M
2021-06-09 30.60 30.60 30.43 30.53 1.8M
2021-06-08 30.34 30.50 30.33 30.45 0.6M
2021-06-07 30.40 30.58 30.40 30.55 1.0M
2021-06-04 30.35 30.35 30.21 30.28 0.5M
2021-06-03 30.35 30.39 30.28 30.38 0.9M
2021-06-02 30.50 30.65 30.47 30.63 0.7M
2021-06-01 30.80 30.88 30.69 30.73 0.6M
2021-05-28 30.63 30.82 30.61 30.74 0.7M
2021-05-27 30.69 30.79 30.54 30.63 0.7M
2021-05-26 30.58 30.66 30.51 30.62 0.4M
2021-05-25 30.85 30.87 30.74 30.77 1.8M
2021-05-24 30.58 30.71 30.53 30.67 0.6M
2021-05-21 30.57 30.64 30.47 30.61 0.6M
2021-05-20 30.18 30.44 30.10 30.41 0.4M
2021-05-19 30.16 30.24 29.86 30.11 0.7M
2021-05-18 30.52 30.57 30.38 30.45 0.9M
2021-05-17 30.18 30.38 30.18 30.36 0.7M
2021-05-14 30.03 30.43 30.03 30.42 0.7M
2021-05-13 29.37 29.72 29.36 29.67 1.1M
2021-05-12 29.64 29.83 29.45 29.50 0.6M
2021-05-11 29.63 29.85 29.61 29.71 0.9M
2021-05-10 30.19 30.24 29.96 29.99 1.4M
2021-05-07 29.61 30.11 29.61 30.10 2.4M
2021-05-06 29.33 29.61 29.22 29.60 0.4M
2021-05-05 29.26 29.38 29.19 29.34 0.2M
2021-05-04 29.18 29.24 28.80 29.00 0.5M
2021-05-03 29.12 29.26 29.08 29.20 0.6M
2021-04-30 29.10 29.15 28.80 28.92 0.4M
2021-04-29 29.21 29.22 28.98 29.22 1.1M
2021-04-28 28.80 29.06 28.80 29.05 0.6M
2021-04-27 28.66 28.85 28.57 28.83 0.5M
2021-04-26 28.42 28.53 28.42 28.50 1.2M
2021-04-23 28.15 28.32 28.09 28.28 0.9M
2021-04-22 28.19 28.27 28.09 28.13 0.5M
2021-04-21 27.55 28.05 27.52 28.04 0.5M
2021-04-20 27.98 28.00 27.69 27.79 1.1M
2021-04-19 28.49 28.57 28.42 28.47 0.8M
2021-04-16 28.01 28.13 27.96 28.13 0.6M
2021-04-15 28.01 28.01 27.84 27.97 1.8M
2021-04-14 27.88 28.02 27.88 27.95 0.5M
2021-04-13 27.58 27.87 27.56 27.82 0.7M
2021-04-12 27.73 27.80 27.67 27.76 0.5M
2021-04-09 27.82 27.89 27.77 27.88 0.4M
2021-04-08 27.82 28.04 27.76 28.03 0.4M
2021-04-07 27.84 27.91 27.78 27.90 0.5M
2021-04-06 27.74 27.85 27.72 27.85 0.6M
2021-04-05 27.94 28.13 27.80 28.09 0.8M
2021-04-01 27.39 27.69 27.33 27.63 1.2M
2021-03-31 27.49 27.57 27.39 27.39 1.3M
2021-03-30 27.34 27.51 27.32 27.46 0.7M
2021-03-29 27.29 27.43 27.19 27.39 0.4M
2021-03-26 27.28 27.44 27.21 27.39 0.6M
2021-03-25 26.85 27.14 26.76 27.11 0.5M
2021-03-24 26.91 27.24 26.91 27.04 0.2M
2021-03-23 27.22 27.29 26.98 27.03 0.4M
2021-03-22 27.21 27.22 27.05 27.12 0.6M
2021-03-19 27.51 27.62 27.36 27.56 0.5M
2021-03-18 27.82 28.01 27.63 27.64 0.9M
2021-03-17 27.63 27.89 27.58 27.86 0.3M
2021-03-16 27.84 27.84 27.65 27.80 0.3M
2021-03-15 27.87 27.90 27.66 27.84 0.4M
2021-03-12 27.65 27.97 27.65 27.96 1.0M
2021-03-11 27.52 27.78 27.45 27.74 0.8M
2021-03-10 27.44 27.52 27.32 27.45 0.6M
2021-03-09 27.36 27.36 27.14 27.33 0.4M
2021-03-08 26.86 27.15 26.84 26.99 0.6M
2021-03-05 27.10 27.16 26.68 27.14 0.9M
2021-03-04 27.18 27.34 26.77 26.96 2.4M
2021-03-03 27.02 27.15 26.92 26.93 0.7M
2021-03-02 27.45 27.50 27.28 27.38 0.5M
2021-03-01 27.20 27.50 27.19 27.40 0.7M
2021-02-26 27.23 27.24 26.98 27.03 1.6M
2021-02-25 27.76 27.86 27.24 27.27 0.9M
2021-02-24 27.22 27.50 27.16 27.47 0.9M
2021-02-23 27.28 27.48 27.06 27.45 0.8M
2021-02-22 26.86 27.07 26.83 26.95 0.4M
2021-02-19 27.10 27.22 27.04 27.11 0.4M
2021-02-18 26.92 26.93 26.72 26.91 0.6M
2021-02-17 26.88 27.07 26.77 27.07 1.2M
2021-02-16 27.08 27.24 27.04 27.17 0.4M
2021-02-12 26.71 26.99 26.71 26.99 0.5M
2021-02-11 26.81 26.93 26.72 26.93 0.5M
2021-02-10 27.02 27.06 26.76 26.87 0.7M
2021-02-09 26.98 27.05 26.88 27.04 0.4M
2021-02-08 27.28 27.38 27.15 27.28 0.8M
2021-02-05 27.12 27.23 27.03 27.22 0.7M
2021-02-04 26.66 26.82 26.65 26.81 0.3M
2021-02-03 26.64 26.73 26.46 26.73 0.6M
2021-02-02 26.44 26.44 26.26 26.41 5.1M
2021-02-01 26.18 26.18 26.01 26.11 1.1M
2021-01-29 26.28 26.33 25.92 26.02 0.7M
2021-01-28 26.52 26.80 26.50 26.63 0.7M
2021-01-27 26.40 26.49 26.06 26.20 0.8M
2021-01-26 26.98 27.05 26.83 26.98 0.6M
2021-01-25 26.64 26.86 26.54 26.85 0.7M
2021-01-22 27.06 27.17 26.99 27.11 0.6M
2021-01-21 27.62 27.65 27.25 27.43 0.5M
2021-01-20 27.39 27.59 27.34 27.58 0.3M
2021-01-19 27.71 27.71 27.53 27.68 0.4M
2021-01-15 27.79 27.80 27.39 27.52 0.5M
2021-01-14 28.09 28.30 28.05 28.30 2.4M
2021-01-13 28.19 28.32 28.14 28.29 1.1M
2021-01-12 28.10 28.20 28.00 28.18 1.3M
2021-01-11 28.05 28.32 28.05 28.24 4.0M
2021-01-08 28.55 28.57 28.26 28.53 0.7M
2021-01-07 28.25 28.44 28.17 28.43 0.8M
2021-01-06 28.09 28.52 28.07 28.36 1.9M
2021-01-05 27.29 27.57 27.29 27.48 1.7M
2021-01-04 27.66 27.69 27.15 27.26 1.3M