iShares MSCI Italy ETF (EWI)

EWI
🏛️ アメリカ →
51.54
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
2025-09-26 51.35 51.56 51.35 51.54 0.2M
2025-09-25 50.93 50.98 50.71 50.94 0.2M
2025-09-24 51.26 51.43 51.18 51.29 0.3M
2025-09-23 51.75 51.86 51.41 51.51 0.4M
2025-09-22 51.42 51.79 51.36 51.74 0.2M
2025-09-19 51.38 51.51 51.25 51.37 0.2M
2025-09-18 51.18 51.52 51.08 51.44 1.2M
2025-09-17 51.42 51.82 51.16 51.33 0.4M
2025-09-16 52.31 52.31 51.98 52.15 0.3M
2025-09-15 52.30 52.39 52.18 52.39 0.2M
2025-09-12 51.45 51.78 51.45 51.72 0.2M
2025-09-11 51.28 51.66 51.28 51.60 0.3M
2025-09-10 50.88 50.97 50.80 50.93 1.7M
2025-09-09 50.72 50.92 50.66 50.86 0.2M
2025-09-08 50.55 50.68 50.48 50.64 0.2M
2025-09-05 50.73 50.82 50.27 50.46 0.2M
2025-09-04 50.56 50.68 50.46 50.65 0.2M
2025-09-03 50.22 50.48 50.18 50.38 1.1M
2025-09-02 50.20 50.63 50.16 50.40 0.6M
2025-08-29 50.95 51.10 50.89 51.05 0.1M
2025-08-28 51.08 51.28 50.97 51.19 0.6M
2025-08-27 50.84 50.94 50.60 50.91 0.3M
2025-08-26 51.42 51.56 51.29 51.42 0.2M
2025-08-25 52.32 52.37 51.73 51.76 0.3M
2025-08-22 51.92 52.56 51.91 52.34 0.2M
2025-08-21 51.60 51.63 51.41 51.53 1.3M
2025-08-20 51.70 51.84 51.56 51.69 0.2M
2025-08-19 51.89 51.89 51.53 51.62 0.1M
2025-08-18 51.48 51.55 51.32 51.54 0.3M
2025-08-15 51.82 51.92 51.77 51.79 0.5M
2025-08-14 51.12 51.58 51.12 51.56 0.2M
2025-08-13 51.06 51.12 50.95 51.10 0.1M
2025-08-12 50.25 50.66 50.23 50.64 0.2M
2025-08-11 49.95 50.02 49.79 49.99 0.2M
2025-08-08 50.22 50.47 50.10 50.16 0.3M
2025-08-07 49.78 49.95 49.56 49.95 0.2M
2025-08-06 49.17 49.56 49.17 49.52 0.3M
2025-08-05 48.67 48.90 48.46 48.74 0.3M
2025-08-04 48.74 48.77 48.55 48.57 0.9M
2025-08-01 47.86 47.95 47.52 47.83 0.9M
2025-07-31 48.47 48.51 48.10 48.25 1.4M
2025-07-30 49.16 49.42 48.88 49.13 0.9M
2025-07-29 49.13 49.22 48.94 49.06 0.3M
2025-07-28 49.17 49.17 48.61 48.78 0.1M
2025-07-25 49.17 49.60 49.14 49.56 0.3M
2025-07-24 49.17 49.40 49.12 49.12 0.2M
2025-07-23 48.88 49.88 48.85 49.84 0.7M
2025-07-22 48.24 48.59 48.00 48.55 0.5M
2025-07-21 47.80 48.27 47.72 48.03 0.1M
2025-07-18 48.18 48.18 47.76 47.79 0.1M
2025-07-17 47.45 47.78 47.43 47.75 0.4M
2025-07-16 47.42 47.79 47.35 47.76 0.5M
2025-07-15 47.94 47.94 47.32 47.32 3.4M
2025-07-14 47.94 48.21 47.89 48.16 0.2M
2025-07-11 47.92 48.09 47.81 47.99 0.1M
2025-07-10 48.71 48.71 48.44 48.53 0.2M
2025-07-09 48.95 49.20 48.82 49.17 0.1M
2025-07-08 48.08 48.44 48.05 48.34 0.1M
2025-07-07 47.90 48.09 47.73 47.87 0.3M
2025-07-03 48.05 48.25 48.00 48.21 0.2M
2025-07-02 47.93 48.29 47.75 48.29 0.2M
2025-07-01 47.95 48.08 47.84 48.05 0.1M
2025-06-30 47.88 48.18 47.79 48.14 0.2M
2025-06-27 47.59 48.03 47.57 47.86 0.2M
2025-06-26 47.19 47.52 47.14 47.50 0.2M
2025-06-25 46.98 47.18 46.86 47.17 0.1M
2025-06-24 46.98 47.31 46.95 47.20 0.2M
2025-06-23 45.79 46.47 45.79 46.45 0.2M
2025-06-20 46.60 46.60 46.34 46.36 0.2M
2025-06-18 46.41 46.75 46.34 46.46 0.4M
2025-06-17 46.81 46.87 46.24 46.26 0.3M
2025-06-16 47.35 47.53 47.18 47.21 0.3M
2025-06-13 47.30 47.69 47.29 47.43 0.2M
2025-06-12 48.24 48.42 48.16 48.25 0.2M
2025-06-11 48.03 48.17 47.87 47.93 0.3M
2025-06-10 48.21 48.26 47.81 47.93 0.6M
2025-06-09 48.12 48.32 48.08 48.18 0.1M
2025-06-06 48.11 48.37 48.11 48.30 0.1M
2025-06-05 48.06 48.29 47.90 47.98 0.7M
2025-06-04 47.66 47.97 47.57 47.74 0.2M
2025-06-03 47.63 47.91 47.58 47.87 0.3M
2025-06-02 47.80 48.32 47.57 48.32 0.8M
2025-05-30 47.77 47.83 47.43 47.77 1.0M
2025-05-29 47.70 47.70 47.43 47.58 0.4M
2025-05-28 47.71 47.72 47.48 47.55 0.2M
2025-05-27 47.66 47.77 47.54 47.66 0.4M
2025-05-23 46.62 47.12 46.61 46.96 0.3M
2025-05-22 47.44 47.70 47.32 47.54 0.4M
2025-05-21 47.97 48.17 47.62 47.65 0.4M
2025-05-20 47.54 47.84 47.48 47.84 0.3M
2025-05-19 46.97 47.33 46.97 47.30 0.3M
2025-05-16 46.66 46.85 46.50 46.85 0.6M
2025-05-15 46.40 46.55 46.26 46.53 0.3M
2025-05-14 46.35 46.41 46.21 46.26 0.3M
2025-05-13 45.84 46.08 45.74 46.00 0.2M
2025-05-12 45.71 45.71 45.31 45.66 0.3M
2025-05-09 45.81 45.87 45.63 45.81 0.2M
2025-05-08 45.33 45.50 45.29 45.36 0.3M
2025-05-07 45.06 45.20 44.87 44.99 0.7M
2025-05-06 45.14 45.39 45.11 45.22 0.4M
2025-05-05 45.18 45.18 45.05 45.07 0.3M
2025-05-02 44.86 45.07 44.75 44.99 0.5M
2025-05-01 44.49 44.62 44.22 44.26 1.3M
2025-04-30 43.99 44.36 43.72 44.21 0.3M
2025-04-29 44.42 44.68 44.40 44.67 0.2M
2025-04-28 43.98 44.25 43.94 44.23 0.1M
2025-04-25 43.73 44.07 43.64 44.04 0.5M
2025-04-24 43.35 43.51 43.15 43.48 0.2M
2025-04-23 42.74 43.02 42.59 42.69 0.4M
2025-04-22 42.50 42.95 42.47 42.81 0.4M
2025-04-21 42.34 42.39 41.58 41.94 0.4M
2025-04-17 42.00 42.39 41.88 42.13 0.8M
2025-04-16 41.68 42.18 41.60 41.76 0.6M
2025-04-15 41.60 41.72 41.42 41.54 0.6M
2025-04-14 40.67 41.07 40.48 40.92 0.6M
2025-04-11 39.67 40.60 39.54 40.53 0.6M
2025-04-10 39.62 39.84 38.71 39.66 1.1M
2025-04-09 37.14 40.51 36.97 40.22 1.1M
2025-04-08 38.13 38.18 36.20 36.60 1.2M
2025-04-07 36.84 38.42 36.59 37.06 1.1M
2025-04-04 39.61 39.73 38.45 38.49 1.3M
2025-04-03 42.47 42.52 41.74 41.77 0.6M
2025-04-02 42.17 42.75 42.15 42.66 1.6M
2025-04-01 42.51 42.66 42.23 42.46 0.5M
2025-03-31 42.10 42.38 41.94 42.32 0.7M
2025-03-28 42.98 43.02 42.67 42.80 1.0M
2025-03-27 42.72 43.12 42.69 43.07 0.3M
2025-03-26 42.99 43.20 42.51 42.61 0.6M
2025-03-25 43.36 43.45 43.20 43.42 0.2M
2025-03-24 42.91 43.07 42.79 42.98 1.7M
2025-03-21 42.90 43.07 42.82 42.95 0.3M
2025-03-20 42.99 43.32 42.94 43.26 0.5M
2025-03-19 43.74 44.16 43.69 43.99 0.4M
2025-03-18 43.79 43.99 43.64 43.92 0.5M
2025-03-17 43.12 43.60 43.12 43.53 0.4M
2025-03-14 42.66 43.06 42.55 43.03 0.4M
2025-03-13 42.13 42.20 41.90 41.94 0.9M
2025-03-12 42.48 42.63 42.22 42.50 0.7M
2025-03-11 42.32 42.47 41.75 42.27 0.8M
2025-03-10 42.35 42.54 41.82 42.15 0.9M
2025-03-07 42.44 42.91 42.44 42.85 0.6M
2025-03-06 42.40 42.79 42.13 42.27 0.6M
2025-03-05 42.10 42.77 42.10 42.69 1.0M
2025-03-04 40.82 41.69 40.33 41.28 1.0M
2025-03-03 41.80 41.96 41.15 41.31 0.9M
2025-02-28 40.88 41.02 40.42 40.80 0.7M
2025-02-27 40.87 40.93 40.57 40.61 0.4M
2025-02-26 41.68 41.90 41.24 41.27 0.8M
2025-02-25 41.44 41.56 41.15 41.47 0.3M
2025-02-24 40.88 40.96 40.64 40.79 0.3M
2025-02-21 40.83 40.83 40.48 40.60 0.3M
2025-02-20 40.73 40.83 40.53 40.83 0.1M
2025-02-19 40.77 40.80 40.46 40.57 0.4M
2025-02-18 41.01 41.13 40.92 41.09 0.2M
2025-02-14 40.63 40.73 40.48 40.59 0.2M
2025-02-13 39.95 40.27 39.85 40.22 0.7M
2025-02-12 39.67 40.06 39.57 39.95 0.5M
2025-02-11 39.33 39.80 39.29 39.77 1.0M
2025-02-10 39.01 39.21 38.93 39.20 0.2M
2025-02-07 39.25 39.29 38.86 38.93 0.5M
2025-02-06 39.12 39.32 39.12 39.28 0.3M
2025-02-05 38.95 39.04 38.84 39.00 0.2M
2025-02-04 38.51 38.93 38.51 38.87 0.4M
2025-02-03 37.86 38.38 37.68 38.03 0.9M
2025-01-31 38.72 39.02 38.44 38.55 0.7M
2025-01-30 38.92 39.05 38.66 38.83 0.2M
2025-01-29 38.47 38.70 38.45 38.60 0.2M
2025-01-28 38.73 38.73 38.29 38.60 0.7M
2025-01-27 38.73 38.87 38.69 38.86 0.2M
2025-01-24 38.64 38.80 38.61 38.70 0.1M
2025-01-23 38.18 38.42 38.06 38.40 0.2M
2025-01-22 38.10 38.12 37.87 37.87 0.2M
2025-01-21 38.07 38.29 37.98 38.29 0.6M
2025-01-17 37.71 37.97 37.69 37.77 0.2M
2025-01-16 37.42 37.52 37.29 37.44 0.2M
2025-01-15 37.22 37.29 37.06 37.25 0.3M
2025-01-14 36.56 36.77 36.48 36.68 0.3M
2025-01-13 35.93 36.22 35.90 36.20 0.2M
2025-01-10 36.83 36.84 36.38 36.50 0.3M
2025-01-08 36.46 36.73 36.34 36.68 0.3M
2025-01-07 36.69 36.71 36.39 36.48 0.4M
2025-01-06 36.21 36.59 36.17 36.33 0.3M
2025-01-03 35.73 35.74 35.49 35.67 0.3M
2025-01-02 35.78 35.80 35.52 35.55 0.4M