iShares MSCI Israel ETF (EIS)

EIS
🏛️ アメリカ →
94.64
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 77.98 78.18 77.70 77.90 0.0M
2021-12-30 78.18 78.56 77.75 78.02 0.0M
2021-12-29 78.29 78.37 77.78 77.79 0.0M
2021-12-28 78.56 78.68 78.10 78.28 0.0M
2021-12-27 77.30 77.80 77.18 77.66 0.0M
2021-12-23 76.07 76.64 76.04 76.61 0.0M
2021-12-22 74.73 75.42 74.45 75.42 0.1M
2021-12-21 73.67 74.81 73.64 74.69 0.0M
2021-12-20 72.93 73.17 72.58 73.04 0.1M
2021-12-17 74.52 75.24 74.07 74.92 0.0M
2021-12-16 75.94 76.12 74.83 75.25 0.0M
2021-12-15 74.33 75.51 73.80 75.51 0.0M
2021-12-14 74.05 74.47 73.80 74.04 0.1M
2021-12-13 75.53 75.56 74.75 75.03 0.0M
2021-12-10 77.25 77.26 76.53 76.82 0.0M
2021-12-09 77.75 77.80 76.79 77.07 0.1M
2021-12-08 77.39 77.93 77.01 77.71 0.0M
2021-12-07 75.94 77.22 75.94 76.94 0.1M
2021-12-06 74.33 74.96 73.64 74.75 0.0M
2021-12-03 75.44 75.44 73.40 73.94 0.1M
2021-12-02 74.79 75.34 74.46 75.13 0.1M
2021-12-01 76.56 77.56 74.83 74.91 0.2M
2021-11-30 76.01 76.29 74.66 75.20 0.1M
2021-11-29 75.88 76.45 75.69 76.32 0.0M
2021-11-26 75.50 75.97 75.11 75.29 0.0M
2021-11-24 76.16 76.76 75.80 76.74 0.0M
2021-11-23 77.57 77.57 76.33 76.87 0.0M
2021-11-22 79.24 79.24 77.95 78.11 0.0M
2021-11-19 79.06 79.22 78.47 78.50 0.0M
2021-11-18 79.24 79.24 78.67 78.82 0.0M
2021-11-17 80.00 80.07 78.93 79.07 0.0M
2021-11-16 79.60 79.97 79.40 79.60 0.0M
2021-11-15 80.03 80.03 79.32 79.59 0.0M
2021-11-12 78.95 79.55 78.89 79.55 0.0M
2021-11-11 78.66 79.06 78.62 78.62 0.0M
2021-11-10 78.52 78.89 77.70 77.70 0.1M
2021-11-09 78.61 78.90 78.17 78.78 0.0M
2021-11-08 78.36 78.52 78.16 78.35 0.0M
2021-11-05 78.76 78.95 77.84 78.00 0.0M
2021-11-04 77.60 78.73 77.60 78.46 0.0M
2021-11-03 77.49 77.81 77.05 77.57 0.0M
2021-11-02 77.68 77.91 77.39 77.62 0.0M
2021-11-01 76.62 77.69 76.62 77.41 0.0M
2021-10-29 75.78 76.15 75.76 75.84 0.0M
2021-10-28 75.45 76.09 75.41 75.75 0.0M
2021-10-27 76.02 76.09 75.11 75.26 0.0M
2021-10-26 76.26 76.56 75.58 75.82 0.0M
2021-10-25 75.83 76.33 75.73 76.01 0.0M
2021-10-22 75.65 75.67 75.22 75.42 0.0M
2021-10-21 75.01 75.73 75.01 75.58 0.0M
2021-10-20 74.81 75.00 74.67 74.89 0.0M
2021-10-19 74.45 74.85 74.34 74.66 0.0M
2021-10-18 74.01 74.63 73.97 74.56 0.0M
2021-10-15 74.53 74.70 74.34 74.42 0.0M
2021-10-14 74.18 74.55 74.04 74.30 0.0M
2021-10-13 72.97 73.78 72.97 73.78 0.1M
2021-10-12 72.74 72.80 72.23 72.28 0.0M
2021-10-11 71.60 72.10 71.58 71.64 0.0M
2021-10-08 71.38 71.48 70.92 71.05 0.0M
2021-10-07 71.15 71.66 71.06 71.34 0.1M
2021-10-06 70.61 70.79 70.00 70.65 0.0M
2021-10-05 70.49 71.47 70.44 71.10 0.2M
2021-10-04 71.64 71.64 70.30 70.50 0.0M
2021-10-01 71.68 71.92 71.04 71.82 0.1M
2021-09-30 72.01 72.06 71.50 71.60 0.0M
2021-09-29 72.34 72.34 71.94 71.98 0.0M
2021-09-28 73.10 73.10 72.14 72.29 0.0M
2021-09-27 73.88 73.89 73.49 73.63 0.0M
2021-09-24 73.89 74.22 73.52 73.90 0.1M
2021-09-23 74.00 74.20 73.52 74.17 0.0M
2021-09-22 72.68 73.34 72.68 73.21 0.0M
2021-09-21 72.55 72.72 72.12 72.18 0.0M
2021-09-20 71.97 72.10 71.31 71.73 0.0M
2021-09-17 72.76 72.83 72.47 72.61 0.0M
2021-09-16 72.69 72.75 72.32 72.64 0.0M
2021-09-15 72.63 73.00 72.63 72.82 0.0M
2021-09-14 72.95 73.28 72.39 72.49 0.0M
2021-09-13 73.21 73.21 72.45 72.54 0.0M
2021-09-10 73.30 73.30 72.51 72.51 0.0M
2021-09-09 72.69 73.48 72.69 73.02 0.0M
2021-09-08 72.57 72.57 72.17 72.32 0.0M
2021-09-07 72.80 73.04 72.64 72.65 0.0M
2021-09-03 73.01 73.01 72.80 72.80 0.0M
2021-09-02 72.42 72.80 72.42 72.53 0.0M
2021-09-01 72.50 72.75 72.50 72.55 0.0M
2021-08-31 72.37 72.58 72.07 72.16 0.0M
2021-08-30 72.31 72.77 72.27 72.76 0.0M
2021-08-27 72.26 72.26 71.99 72.03 0.0M
2021-08-26 71.88 71.95 71.49 71.59 0.0M
2021-08-25 71.85 72.29 71.85 72.16 0.0M
2021-08-24 70.96 71.62 70.96 71.54 0.0M
2021-08-23 70.06 70.67 70.06 70.60 0.0M
2021-08-20 69.52 69.82 69.30 69.78 0.0M
2021-08-19 69.15 69.51 69.15 69.34 0.0M
2021-08-18 68.90 69.61 68.90 69.18 0.0M
2021-08-17 68.50 68.50 67.92 68.32 0.0M
2021-08-16 69.18 69.19 68.74 68.94 0.0M
2021-08-13 69.41 69.52 69.27 69.36 0.0M
2021-08-12 69.09 69.39 69.07 69.25 0.0M
2021-08-11 69.35 69.35 68.40 68.71 0.0M
2021-08-10 69.88 69.88 69.45 69.48 0.0M
2021-08-09 69.53 69.73 69.44 69.57 0.0M
2021-08-06 70.08 70.08 69.49 69.71 0.0M
2021-08-05 70.73 70.73 69.96 70.11 0.0M
2021-08-04 71.03 71.33 71.03 71.18 0.0M
2021-08-03 71.36 71.36 70.93 71.29 0.0M
2021-08-02 71.87 71.87 71.53 71.53 0.0M
2021-07-30 71.00 71.07 70.74 70.79 0.0M
2021-07-29 71.03 71.34 71.03 71.15 0.0M
2021-07-28 69.63 70.99 69.63 70.61 0.0M
2021-07-27 69.21 69.63 69.12 69.59 0.0M
2021-07-26 69.98 70.03 69.73 69.92 0.0M
2021-07-23 69.50 69.88 69.42 69.79 0.0M
2021-07-22 69.39 69.49 69.07 69.33 0.0M
2021-07-21 68.54 69.23 68.45 69.19 0.1M
2021-07-20 67.28 68.34 67.12 68.10 0.0M
2021-07-19 66.92 67.16 66.15 67.16 0.0M
2021-07-16 68.15 68.15 67.45 67.72 0.0M
2021-07-15 68.51 68.60 68.11 68.15 0.0M
2021-07-14 69.73 69.73 68.92 69.03 0.0M
2021-07-13 69.51 69.73 69.26 69.26 0.0M
2021-07-12 69.65 69.99 69.50 69.68 0.0M
2021-07-09 69.06 69.69 69.01 69.63 0.0M
2021-07-08 68.60 69.00 67.99 68.84 0.0M
2021-07-07 70.00 70.00 69.55 69.88 0.0M
2021-07-06 69.66 69.75 69.27 69.75 0.1M
2021-07-02 69.67 69.81 69.58 69.76 0.0M
2021-07-01 69.73 69.78 69.43 69.63 0.0M
2021-06-30 70.11 70.11 69.61 69.63 0.0M
2021-06-29 70.27 70.46 69.87 69.97 0.0M
2021-06-28 70.10 70.37 70.10 70.27 0.0M
2021-06-25 70.59 70.59 70.23 70.27 0.0M
2021-06-24 70.25 70.36 70.05 70.30 0.0M
2021-06-23 69.68 69.92 69.68 69.78 0.0M
2021-06-22 69.21 69.76 69.21 69.66 0.0M
2021-06-21 69.24 69.34 68.51 69.20 0.1M
2021-06-18 69.08 69.08 68.75 69.00 0.0M
2021-06-17 68.94 69.53 68.89 69.50 0.0M
2021-06-16 69.40 69.48 68.81 69.12 0.0M
2021-06-15 69.89 69.93 69.23 69.24 0.0M
2021-06-14 69.76 69.98 69.73 69.93 0.0M
2021-06-11 69.06 69.35 69.06 69.30 0.0M
2021-06-10 68.74 69.19 68.61 69.18 0.0M
2021-06-09 69.11 69.11 68.62 68.64 0.2M
2021-06-08 68.56 69.27 68.54 69.21 0.0M
2021-06-07 68.47 69.10 68.47 68.91 0.0M
2021-06-04 68.38 68.53 68.38 68.53 0.0M
2021-06-03 68.04 68.04 67.56 67.85 0.0M
2021-06-02 68.50 68.74 68.38 68.74 0.0M
2021-06-01 68.66 68.66 67.90 68.46 0.1M
2021-05-28 68.60 68.95 68.60 68.66 0.0M
2021-05-27 68.70 68.97 68.47 68.64 0.0M
2021-05-26 68.04 68.86 68.04 68.45 0.0M
2021-05-25 68.36 68.45 68.08 68.16 0.0M
2021-05-24 67.92 68.39 67.92 68.17 0.0M
2021-05-21 67.68 67.90 67.52 67.63 0.0M
2021-05-20 66.45 67.71 66.45 67.47 0.0M
2021-05-19 65.13 65.96 65.13 65.96 0.0M
2021-05-18 65.59 66.33 65.59 65.97 0.0M
2021-05-17 65.25 65.39 64.84 65.26 0.0M
2021-05-14 65.16 65.82 65.05 65.61 0.0M
2021-05-13 64.83 65.31 64.35 64.57 0.0M
2021-05-12 65.41 65.41 64.15 64.27 0.0M
2021-05-11 65.36 66.00 65.04 65.78 0.0M
2021-05-10 67.80 67.80 66.80 66.99 0.0M
2021-05-07 67.56 68.34 67.56 68.05 0.0M
2021-05-06 67.63 67.63 67.05 67.42 0.0M
2021-05-05 67.53 67.77 67.23 67.24 0.0M
2021-05-04 68.24 68.24 67.31 67.36 0.0M
2021-05-03 69.14 69.26 68.76 68.76 0.1M
2021-04-30 68.78 68.78 68.29 68.42 0.0M
2021-04-29 68.84 68.86 68.41 68.83 0.0M
2021-04-28 68.18 68.45 67.84 68.44 0.0M
2021-04-27 68.69 68.69 68.40 68.53 0.0M
2021-04-26 67.78 68.56 67.78 68.52 0.0M
2021-04-23 67.58 67.97 67.57 67.70 0.0M
2021-04-22 67.43 68.06 67.31 67.53 0.0M
2021-04-21 66.82 67.56 66.82 67.54 0.0M
2021-04-20 67.34 67.44 66.92 67.20 0.0M
2021-04-19 67.73 67.73 67.15 67.31 0.0M
2021-04-16 67.72 67.76 67.43 67.65 0.0M
2021-04-15 67.18 67.58 67.18 67.58 0.0M
2021-04-14 67.41 67.55 66.79 66.95 0.0M
2021-04-13 66.61 67.18 66.61 67.13 0.0M
2021-04-12 66.95 66.95 66.63 66.63 0.0M
2021-04-09 66.96 67.18 66.65 67.18 0.0M
2021-04-08 67.04 67.26 67.04 67.08 0.0M
2021-04-07 66.65 67.00 66.40 66.72 0.0M
2021-04-06 66.52 66.90 66.52 66.54 0.0M
2021-04-05 66.39 66.48 66.27 66.35 0.0M
2021-04-01 64.96 65.47 64.96 65.35 0.0M
2021-03-31 63.91 64.70 63.91 64.50 0.0M
2021-03-30 63.74 63.97 63.63 63.73 0.0M
2021-03-29 64.41 64.41 63.73 63.93 0.0M
2021-03-26 63.80 64.37 63.80 64.37 0.0M
2021-03-25 63.76 63.92 63.06 63.80 0.0M
2021-03-24 65.44 65.44 64.29 64.29 0.0M
2021-03-23 66.05 66.09 65.25 65.25 0.0M
2021-03-22 65.50 66.31 65.50 66.10 0.0M
2021-03-19 64.96 65.14 64.42 64.99 0.0M
2021-03-18 65.69 65.96 64.92 64.92 0.0M
2021-03-17 65.66 66.57 65.25 66.27 0.0M
2021-03-16 66.28 66.45 65.90 66.15 0.0M
2021-03-15 65.67 66.03 65.30 65.83 0.0M
2021-03-12 64.99 65.37 64.66 65.36 0.0M
2021-03-11 65.23 65.92 65.23 65.78 0.0M
2021-03-10 65.06 65.06 64.42 64.48 0.0M
2021-03-09 63.88 64.56 63.88 64.35 0.0M
2021-03-08 63.49 63.86 62.37 62.37 0.0M
2021-03-05 63.25 63.55 61.72 63.39 0.0M
2021-03-04 64.33 64.33 62.37 62.98 0.0M
2021-03-03 65.37 65.37 64.11 64.29 0.0M
2021-03-02 66.07 66.07 65.50 65.50 0.0M
2021-03-01 65.45 65.83 65.38 65.66 0.0M
2021-02-26 64.51 64.80 63.55 64.22 0.0M
2021-02-25 65.54 66.04 64.27 64.43 0.1M
2021-02-24 65.66 66.36 65.66 66.36 0.0M
2021-02-23 65.87 65.87 64.50 65.62 0.0M
2021-02-22 67.04 67.17 66.50 66.50 0.0M
2021-02-19 67.07 67.60 66.69 67.34 0.0M
2021-02-18 66.18 67.37 65.72 67.04 0.0M
2021-02-17 66.33 66.95 66.03 66.95 0.0M
2021-02-16 67.23 67.23 66.57 66.81 0.0M
2021-02-12 66.33 66.67 66.23 66.67 0.0M
2021-02-11 66.93 66.93 66.01 66.50 0.1M
2021-02-10 67.64 67.64 66.75 67.10 0.0M
2021-02-09 66.83 67.25 66.81 67.24 0.0M
2021-02-08 65.95 66.83 65.85 66.64 0.0M
2021-02-05 66.07 66.07 65.54 65.85 0.0M
2021-02-04 65.59 65.88 65.25 65.80 0.0M
2021-02-03 65.75 65.92 64.23 65.44 0.0M
2021-02-02 65.59 66.13 65.59 66.00 0.0M
2021-02-01 64.63 65.67 64.51 65.27 0.3M
2021-01-29 64.87 64.87 63.42 63.88 0.0M
2021-01-28 64.83 65.50 64.63 65.03 0.0M
2021-01-27 65.33 65.51 64.65 64.71 0.0M
2021-01-26 65.89 65.89 65.35 65.49 0.0M
2021-01-25 65.85 66.22 65.00 65.85 0.1M
2021-01-22 66.04 66.77 66.04 66.66 0.0M
2021-01-21 66.67 66.67 66.24 66.53 0.0M
2021-01-20 66.97 67.32 66.93 67.04 0.0M
2021-01-19 66.76 67.10 66.30 66.85 0.3M
2021-01-15 65.83 66.21 65.67 65.90 0.0M
2021-01-14 67.08 67.28 66.82 66.94 0.0M
2021-01-13 67.61 67.89 67.41 67.89 0.0M
2021-01-12 67.18 67.64 66.98 67.62 0.1M
2021-01-11 65.63 66.95 65.37 66.79 0.3M
2021-01-08 65.12 65.63 65.12 65.60 0.0M
2021-01-07 64.54 65.00 64.54 64.99 0.0M
2021-01-06 63.76 64.40 63.67 63.84 0.0M
2021-01-05 63.32 64.35 63.32 64.07 0.0M
2021-01-04 64.11 64.13 62.68 63.34 0.0M