iShares MSCI Eurozone ETF (EZU)

EZU
🏛️ アメリカ →
61.28
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 60.90 61.32 60.90 61.28 6.1M
2025-09-25 60.53 60.57 60.25 60.54 2.2M
2025-09-24 60.94 61.23 60.91 61.02 1.1M
2025-09-23 61.41 61.61 61.20 61.33 1.7M
2025-09-22 60.97 61.26 60.77 61.18 1.9M
2025-09-19 61.02 61.22 60.90 61.05 1.8M
2025-09-18 60.96 61.28 60.77 61.18 1.4M
2025-09-17 60.77 61.25 60.46 60.69 1.5M
2025-09-16 61.08 61.11 60.74 61.01 1.7M
2025-09-15 61.02 61.22 60.95 61.17 1.0M
2025-09-12 60.47 60.66 60.38 60.59 1.2M
2025-09-11 60.32 60.66 60.32 60.63 3.0M
2025-09-10 60.19 60.29 59.88 59.95 1.1M
2025-09-09 60.13 60.26 60.02 60.21 0.9M
2025-09-08 60.02 60.23 59.96 60.21 1.2M
2025-09-05 59.80 60.01 59.45 59.65 1.4M
2025-09-04 59.26 59.51 59.18 59.48 1.4M
2025-09-03 58.98 59.29 58.96 59.15 1.2M
2025-09-02 58.83 59.20 58.69 59.04 1.5M
2025-08-29 59.94 60.00 59.77 59.81 1.3M
2025-08-28 60.18 60.30 60.07 60.18 1.5M
2025-08-27 59.69 59.99 59.51 59.96 0.9M
2025-08-26 60.23 60.39 60.06 60.21 1.8M
2025-08-25 61.30 61.34 60.43 60.45 1.1M
2025-08-22 60.82 61.61 60.77 61.50 1.1M
2025-08-21 60.66 60.73 60.48 60.56 1.3M
2025-08-20 60.92 61.16 60.85 61.00 0.8M
2025-08-19 61.12 61.18 60.78 60.84 2.0M
2025-08-18 60.62 60.75 60.46 60.72 0.9M
2025-08-15 61.00 61.08 60.88 61.04 1.5M
2025-08-14 60.30 60.80 60.28 60.73 1.3M
2025-08-13 60.37 60.50 60.29 60.44 1.5M
2025-08-12 59.38 59.96 59.35 59.94 1.0M
2025-08-11 59.36 59.47 59.19 59.35 0.8M
2025-08-08 59.59 59.93 59.54 59.77 2.0M
2025-08-07 59.60 59.65 59.23 59.53 3.4M
2025-08-06 58.62 58.91 58.56 58.81 1.2M
2025-08-05 58.34 58.44 58.04 58.30 3.4M
2025-08-04 58.20 58.24 58.02 58.22 2.5M
2025-08-01 57.51 57.60 57.10 57.50 2.6M
2025-07-31 58.40 58.45 57.92 58.07 3.7M
2025-07-30 59.07 59.23 58.55 58.81 2.2M
2025-07-29 59.44 59.45 59.10 59.32 2.4M
2025-07-28 59.56 59.63 58.96 59.11 1.4M
2025-07-25 59.82 60.34 59.69 60.29 2.2M
2025-07-24 60.13 60.37 60.08 60.09 2.0M
2025-07-23 59.82 60.85 59.72 60.84 4.3M
2025-07-22 59.26 59.57 58.98 59.52 2.2M
2025-07-21 59.22 59.66 59.12 59.32 2.2M
2025-07-18 59.58 59.58 59.02 59.10 2.0M
2025-07-17 58.96 59.27 58.92 59.26 4.5M
2025-07-16 58.83 59.14 58.56 59.10 3.4M
2025-07-15 59.64 59.65 58.91 58.92 3.2M
2025-07-14 59.29 59.69 59.26 59.61 2.0M
2025-07-11 59.78 59.83 59.61 59.68 2.2M
2025-07-10 60.40 60.41 60.12 60.25 2.6M
2025-07-09 60.42 60.67 60.28 60.64 1.1M
2025-07-08 59.45 59.94 59.36 59.90 3.2M
2025-07-07 59.36 59.59 59.12 59.27 2.1M
2025-07-03 59.55 59.74 59.50 59.61 1.1M
2025-07-02 59.24 59.71 59.15 59.68 3.9M
2025-07-01 59.21 59.41 59.06 59.32 1.3M
2025-06-30 59.18 59.52 59.01 59.45 2.3M
2025-06-27 59.13 59.49 59.00 59.28 1.4M
2025-06-26 58.44 58.64 58.25 58.54 3.4M
2025-06-25 58.07 58.25 57.94 58.20 1.2M
2025-06-24 58.26 58.64 58.19 58.56 2.3M
2025-06-23 56.74 57.71 56.70 57.67 1.6M
2025-06-20 57.76 57.76 57.07 57.13 3.6M
2025-06-18 57.40 57.65 57.17 57.28 2.4M
2025-06-17 58.01 58.01 57.24 57.32 2.9M
2025-06-16 58.54 58.80 58.25 58.28 2.8M
2025-06-13 58.97 59.37 58.84 59.00 1.9M
2025-06-12 59.95 60.22 59.90 60.01 1.7M
2025-06-11 59.90 59.96 59.56 59.62 1.5M
2025-06-10 59.90 59.90 59.55 59.70 1.6M
2025-06-09 59.52 59.87 59.50 59.69 2.1M
2025-06-06 59.61 59.78 59.57 59.72 1.0M
2025-06-05 59.90 59.97 59.46 59.58 2.4M
2025-06-04 59.35 59.72 59.24 59.48 2.9M
2025-06-03 58.88 59.19 58.74 59.15 2.5M
2025-06-02 58.95 59.61 58.75 59.59 4.5M
2025-05-30 59.10 59.10 58.55 58.99 2.6M
2025-05-29 59.21 59.21 58.79 59.06 3.6M
2025-05-28 58.99 59.01 58.66 58.77 3.9M
2025-05-27 59.38 59.55 59.21 59.36 2.7M
2025-05-23 57.81 58.59 57.78 58.42 2.8M
2025-05-22 58.70 59.04 58.23 58.89 1.3M
2025-05-21 59.40 59.59 58.87 58.90 1.9M
2025-05-20 58.99 59.25 58.91 59.23 3.0M
2025-05-19 58.32 58.78 58.22 58.77 1.0M
2025-05-16 57.97 58.09 57.69 58.07 1.0M
2025-05-15 57.76 57.93 57.60 57.92 1.2M
2025-05-14 57.77 57.80 57.46 57.48 3.3M
2025-05-13 57.48 57.73 57.31 57.61 1.3M
2025-05-12 57.08 57.22 56.68 57.21 1.3M
2025-05-09 57.26 57.27 56.99 57.14 0.8M
2025-05-08 56.90 57.11 56.67 56.67 1.0M
2025-05-07 56.80 56.91 56.52 56.69 1.3M
2025-05-06 56.90 57.09 56.79 56.88 1.9M
2025-05-05 57.14 57.15 56.95 56.98 1.4M
2025-05-02 56.82 57.03 56.68 56.79 2.8M
2025-05-01 56.01 56.14 55.69 55.75 1.4M
2025-04-30 55.47 55.94 55.14 55.72 3.1M
2025-04-29 55.78 55.99 55.72 55.90 1.3M
2025-04-28 55.75 55.86 55.45 55.82 36.6M
2025-04-25 55.35 55.70 55.25 55.64 1.7M
2025-04-24 54.88 55.31 54.71 55.29 1.4M
2025-04-23 54.74 55.17 54.38 54.53 3.4M
2025-04-22 53.58 54.32 53.58 54.15 2.7M
2025-04-21 53.51 53.76 52.48 52.90 2.5M
2025-04-17 53.33 53.66 53.07 53.35 2.0M
2025-04-16 53.13 53.51 52.79 53.00 3.5M
2025-04-15 53.03 53.34 52.89 53.08 2.7M
2025-04-14 52.43 52.96 52.13 52.53 4.8M
2025-04-11 51.21 52.28 51.02 52.16 3.9M
2025-04-10 51.00 51.32 49.74 50.96 3.6M
2025-04-09 48.26 52.16 47.86 51.86 4.8M
2025-04-08 49.53 49.59 47.11 47.63 5.4M
2025-04-07 47.86 50.15 47.43 48.08 5.0M
2025-04-04 50.89 51.06 49.50 49.55 4.4M
2025-04-03 53.47 53.61 52.77 52.83 3.2M
2025-04-02 53.22 53.88 53.13 53.77 0.8M
2025-04-01 53.52 53.72 53.20 53.55 1.7M
2025-03-31 52.93 53.41 52.76 53.25 2.3M
2025-03-28 54.05 54.11 53.72 53.90 1.4M
2025-03-27 54.07 54.39 53.94 54.20 1.6M
2025-03-26 54.59 54.79 53.95 54.10 1.5M
2025-03-25 55.21 55.23 54.88 55.11 2.0M
2025-03-24 54.68 54.89 54.43 54.67 2.9M
2025-03-21 54.66 54.84 54.52 54.75 1.5M
2025-03-20 54.84 55.26 54.81 55.15 2.0M
2025-03-19 55.71 56.27 55.64 56.04 2.6M
2025-03-18 55.92 56.12 55.67 56.05 1.5M
2025-03-17 55.25 55.83 55.21 55.72 2.7M
2025-03-14 54.80 55.17 54.60 55.14 1.5M
2025-03-13 54.01 54.19 53.77 53.84 2.5M
2025-03-12 54.64 54.64 54.15 54.43 2.1M
2025-03-11 54.60 54.69 53.83 54.35 2.4M
2025-03-10 54.65 54.80 53.82 54.25 2.5M
2025-03-07 55.02 55.74 54.97 55.68 1.8M
2025-03-06 55.12 55.81 54.89 55.02 3.7M
2025-03-05 54.83 55.53 54.82 55.45 5.6M
2025-03-04 52.86 54.27 52.37 53.63 3.5M
2025-03-03 54.00 54.14 53.12 53.52 4.4M
2025-02-28 52.49 52.74 51.94 52.39 2.3M
2025-02-27 52.80 52.86 52.30 52.33 2.9M
2025-02-26 53.44 53.82 53.15 53.29 1.8M
2025-02-25 53.24 53.36 52.88 53.22 2.5M
2025-02-24 52.91 52.91 52.54 52.59 5.3M
2025-02-21 52.97 52.98 52.48 52.60 1.9M
2025-02-20 52.90 52.99 52.65 52.94 0.9M
2025-02-19 52.68 52.87 52.43 52.57 1.7M
2025-02-18 53.43 53.56 53.33 53.42 1.1M
2025-02-14 53.39 53.46 53.12 53.13 2.3M
2025-02-13 52.51 52.96 52.27 52.82 3.2M
2025-02-12 51.50 52.38 51.42 52.25 4.3M
2025-02-11 51.24 51.70 51.21 51.65 2.3M
2025-02-10 50.88 51.11 50.85 51.06 2.2M
2025-02-07 51.29 51.32 50.65 50.69 2.3M
2025-02-06 51.06 51.33 51.03 51.26 1.0M
2025-02-05 50.68 50.90 50.59 50.82 0.7M
2025-02-04 50.25 50.55 50.21 50.45 0.9M
2025-02-03 49.35 50.04 49.17 49.72 2.2M
2025-01-31 50.89 51.17 50.47 50.57 1.6M
2025-01-30 50.96 51.26 50.74 50.97 1.2M
2025-01-29 50.44 50.64 50.33 50.53 1.0M
2025-01-28 50.46 50.51 50.06 50.40 0.9M
2025-01-27 50.33 50.67 50.25 50.66 1.4M
2025-01-24 50.68 50.87 50.61 50.67 4.0M
2025-01-23 50.13 50.51 50.01 50.49 1.2M
2025-01-22 50.25 50.28 50.01 50.03 1.1M
2025-01-21 49.71 50.06 49.64 50.05 1.2M
2025-01-17 49.05 49.32 48.97 49.05 1.0M
2025-01-16 48.46 48.86 48.43 48.70 0.9M
2025-01-15 48.36 48.42 48.04 48.15 0.9M
2025-01-14 47.57 47.81 47.49 47.70 1.2M
2025-01-13 46.88 47.27 46.84 47.25 0.9M
2025-01-10 47.78 47.84 47.29 47.47 1.4M
2025-01-08 47.66 47.91 47.48 47.82 1.1M
2025-01-07 48.48 48.58 47.95 48.02 1.0M
2025-01-06 47.68 48.34 47.68 48.01 2.4M
2025-01-03 46.96 46.96 46.67 46.91 0.8M
2025-01-02 47.11 47.18 46.69 46.83 1.3M