iShares MSCI Sweden ETF (EWD)

EWD
🏛️ アメリカ →
47.20
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
2023-12-29 39.55 39.73 39.43 39.47 0.2M
2023-12-28 39.79 39.92 39.66 39.75 0.1M
2023-12-27 39.69 40.03 39.62 39.93 0.2M
2023-12-26 39.38 39.73 39.35 39.60 0.1M
2023-12-22 39.58 39.65 39.30 39.43 0.1M
2023-12-21 39.08 39.14 38.75 39.04 0.2M
2023-12-20 38.91 39.15 38.56 38.60 0.2M
2023-12-19 39.67 39.97 39.67 39.94 0.1M
2023-12-18 39.66 39.68 39.37 39.49 0.2M
2023-12-15 39.31 39.59 39.21 39.39 0.2M
2023-12-14 39.06 39.42 38.92 39.23 0.2M
2023-12-13 37.84 38.45 37.44 38.34 0.2M
2023-12-12 37.65 37.85 37.49 37.84 0.1M
2023-12-11 37.63 37.76 37.57 37.72 0.2M
2023-12-08 37.15 37.59 37.15 37.46 0.1M
2023-12-07 37.12 37.46 37.05 37.41 0.1M
2023-12-06 37.12 37.34 36.93 36.95 0.3M
2023-12-05 36.56 36.79 36.49 36.59 0.2M
2023-12-04 36.40 36.63 36.29 36.53 0.2M
2023-12-01 36.27 36.84 36.21 36.79 0.3M
2023-11-30 36.10 36.18 35.88 36.01 0.4M
2023-11-29 36.49 36.65 36.35 36.47 0.2M
2023-11-28 36.02 36.32 35.95 36.24 0.3M
2023-11-27 36.04 36.18 35.98 36.16 0.3M
2023-11-24 35.90 36.16 35.90 36.12 0.1M
2023-11-22 35.78 35.84 35.52 35.76 0.2M
2023-11-21 35.87 35.87 35.50 35.58 0.4M
2023-11-20 35.64 35.92 35.64 35.84 0.2M
2023-11-17 35.28 35.46 35.18 35.41 0.1M
2023-11-16 34.71 34.99 34.57 34.73 0.5M
2023-11-15 35.05 35.33 34.98 35.20 1.0M
2023-11-14 34.07 34.74 34.07 34.68 0.2M
2023-11-13 32.85 33.17 32.83 33.09 0.2M
2023-11-10 32.75 32.98 32.53 32.94 0.1M
2023-11-09 33.20 33.29 32.80 32.80 0.4M
2023-11-08 32.65 32.81 32.53 32.68 0.7M
2023-11-07 32.57 32.66 32.44 32.57 0.8M
2023-11-06 32.96 32.99 32.72 32.81 0.3M
2023-11-03 32.85 33.20 32.80 33.08 0.3M
2023-11-02 32.16 32.26 31.95 32.17 0.2M
2023-11-01 31.10 31.38 30.95 31.35 0.2M
2023-10-31 31.39 31.50 31.27 31.46 0.2M
2023-10-30 31.12 31.24 30.96 31.20 0.2M
2023-10-27 31.07 31.11 30.69 30.80 0.3M
2023-10-26 30.99 31.19 30.88 31.02 0.4M
2023-10-25 31.30 31.39 31.00 31.09 0.3M
2023-10-24 31.29 31.47 31.21 31.42 0.4M
2023-10-23 31.27 31.76 31.14 31.51 0.3M
2023-10-20 31.91 32.06 31.75 31.76 0.2M
2023-10-19 32.46 32.75 32.24 32.30 0.5M
2023-10-18 32.92 32.93 32.48 32.53 0.3M
2023-10-17 32.97 33.47 32.97 33.31 0.3M
2023-10-16 33.56 33.77 33.54 33.71 0.3M
2023-10-13 33.68 33.71 33.20 33.29 0.3M
2023-10-12 34.12 34.12 33.53 33.67 0.3M
2023-10-11 33.88 33.93 33.54 33.75 0.2M
2023-10-10 33.57 33.93 33.52 33.77 0.4M
2023-10-09 32.57 32.85 32.52 32.81 0.3M
2023-10-06 32.55 33.26 32.39 33.11 1.2M
2023-10-05 32.52 32.61 32.35 32.53 0.3M
2023-10-04 32.19 32.19 31.78 32.15 0.2M
2023-10-03 32.17 32.36 31.93 32.13 0.2M
2023-10-02 32.69 32.80 32.30 32.39 0.2M
2023-09-29 33.30 33.35 32.92 32.97 0.3M
2023-09-28 32.51 32.98 32.40 32.88 0.2M
2023-09-27 32.47 32.51 31.97 32.27 0.2M
2023-09-26 32.60 32.67 32.26 32.36 0.4M
2023-09-25 32.48 32.75 32.45 32.69 0.2M
2023-09-22 32.54 32.82 32.46 32.49 0.2M
2023-09-21 32.65 32.84 32.47 32.49 0.3M
2023-09-20 33.31 33.60 33.02 33.04 0.4M
2023-09-19 32.80 32.94 32.69 32.83 0.3M
2023-09-18 32.73 32.98 32.63 32.92 0.8M
2023-09-15 33.10 33.20 32.86 32.86 0.3M
2023-09-14 32.64 32.94 32.64 32.86 0.2M
2023-09-13 32.56 32.67 32.33 32.41 0.2M
2023-09-12 32.86 32.92 32.74 32.77 0.0M
2023-09-11 33.13 33.25 33.00 33.18 0.1M
2023-09-08 32.95 32.98 32.69 32.71 0.4M
2023-09-07 32.90 32.95 32.69 32.83 0.1M
2023-09-06 33.29 33.48 33.13 33.24 0.1M
2023-09-05 33.51 33.53 33.19 33.22 0.2M
2023-09-01 33.71 33.71 33.06 33.15 0.1M
2023-08-31 33.59 33.67 33.27 33.32 0.2M
2023-08-30 33.82 34.02 33.69 33.76 0.5M
2023-08-29 33.15 33.85 33.11 33.83 0.2M
2023-08-28 32.92 33.20 32.92 33.16 0.3M
2023-08-25 32.74 32.90 32.33 32.65 0.1M
2023-08-24 32.74 32.93 32.45 32.45 0.2M
2023-08-23 32.76 33.10 32.71 33.05 0.2M
2023-08-22 32.97 32.97 32.75 32.82 0.1M
2023-08-21 32.81 32.87 32.49 32.73 0.1M
2023-08-18 32.45 32.80 32.45 32.73 0.2M
2023-08-17 33.22 33.27 32.82 32.86 0.1M
2023-08-16 33.47 33.72 33.22 33.26 0.4M
2023-08-15 33.85 33.85 33.41 33.44 0.1M
2023-08-14 33.85 34.23 33.74 34.19 0.1M
2023-08-11 34.02 34.21 33.93 34.05 0.2M
2023-08-10 35.06 35.33 34.68 34.69 0.1M
2023-08-09 34.66 34.77 34.49 34.64 0.1M
2023-08-08 34.25 34.42 34.06 34.37 0.1M
2023-08-07 34.79 35.02 34.61 34.95 0.1M
2023-08-04 34.80 35.14 34.62 34.71 0.2M
2023-08-03 34.13 34.46 34.12 34.35 0.1M
2023-08-02 34.89 34.93 34.51 34.59 0.1M
2023-08-01 35.38 35.53 35.24 35.36 0.1M
2023-07-31 35.93 36.01 35.73 35.76 0.2M
2023-07-28 35.90 36.06 35.67 35.76 0.1M
2023-07-27 36.28 36.28 35.59 35.62 0.1M
2023-07-26 35.69 36.15 35.65 36.09 0.1M
2023-07-25 36.07 36.41 36.07 36.29 0.2M
2023-07-24 35.84 36.02 35.84 35.94 0.1M
2023-07-21 35.81 35.87 35.68 35.79 0.1M
2023-07-20 36.07 36.14 35.73 35.78 0.1M
2023-07-19 36.65 36.74 36.26 36.29 0.1M
2023-07-18 36.58 36.93 36.52 36.90 0.1M
2023-07-17 36.23 36.56 36.16 36.49 0.1M
2023-07-14 36.52 36.59 36.23 36.27 0.2M
2023-07-13 36.56 36.93 36.56 36.87 0.2M
2023-07-12 35.73 36.26 35.70 36.24 0.2M
2023-07-11 34.88 35.09 34.78 35.05 0.1M
2023-07-10 34.18 34.58 34.18 34.57 0.1M
2023-07-07 33.98 34.55 33.95 34.37 0.2M
2023-07-06 33.99 33.99 33.63 33.89 0.2M
2023-07-05 34.83 34.83 34.45 34.46 0.1M
2023-07-03 35.11 35.24 35.06 35.21 0.1M
2023-06-30 35.30 35.49 35.24 35.42 0.2M
2023-06-29 34.62 34.80 34.62 34.76 0.1M
2023-06-28 34.71 34.83 34.60 34.76 0.1M
2023-06-27 34.39 34.80 34.32 34.80 0.1M
2023-06-26 34.40 34.62 34.40 34.47 0.1M
2023-06-23 34.10 34.35 33.99 34.27 0.3M
2023-06-22 34.57 34.70 34.48 34.62 0.1M
2023-06-21 34.71 35.19 34.64 35.01 0.1M
2023-06-20 34.99 35.03 34.76 34.95 0.1M
2023-06-16 36.34 36.34 35.92 35.93 0.2M
2023-06-15 35.76 36.31 35.74 36.22 0.6M
2023-06-14 35.95 36.01 35.44 35.68 0.2M
2023-06-13 35.77 36.03 35.67 36.03 0.9M
2023-06-12 35.31 35.39 35.19 35.37 0.1M
2023-06-09 35.20 35.34 35.17 35.29 0.2M
2023-06-08 35.31 35.45 35.25 35.43 0.1M
2023-06-07 35.30 35.48 35.09 35.16 0.1M
2023-06-06 34.81 35.04 34.81 35.02 0.1M
2023-06-05 35.16 35.19 34.97 35.08 0.1M
2023-06-02 35.28 35.41 35.19 35.26 0.9M
2023-06-01 34.24 34.67 34.14 34.63 0.3M
2023-05-31 34.29 34.39 33.93 34.34 0.3M
2023-05-30 34.80 34.80 34.32 34.46 0.1M
2023-05-26 34.73 34.97 34.72 34.96 0.1M
2023-05-25 34.41 34.46 34.12 34.29 0.1M
2023-05-24 34.89 34.89 34.50 34.59 0.1M
2023-05-23 35.76 35.82 35.37 35.38 0.1M
2023-05-22 36.10 36.21 36.00 36.10 0.1M
2023-05-19 36.25 36.38 36.24 36.29 0.1M
2023-05-18 35.89 35.92 35.61 35.91 0.2M
2023-05-17 35.87 36.11 35.67 36.06 0.4M
2023-05-16 36.04 36.10 35.77 35.80 0.1M
2023-05-15 36.16 36.57 36.11 36.56 0.1M
2023-05-12 36.31 36.31 35.91 36.03 0.1M
2023-05-11 36.09 36.32 35.95 36.29 1.0M
2023-05-10 36.51 36.51 35.93 36.23 0.2M
2023-05-09 36.42 36.65 36.34 36.59 0.1M
2023-05-08 37.08 37.15 36.95 37.10 0.1M
2023-05-05 36.68 37.25 36.64 37.16 0.1M
2023-05-04 36.49 36.70 36.31 36.58 0.2M
2023-05-03 36.67 36.85 36.45 36.50 0.2M
2023-05-02 36.64 36.64 36.24 36.50 0.3M
2023-05-01 37.20 37.33 37.11 37.16 0.4M
2023-04-28 36.81 37.23 36.79 37.21 0.2M
2023-04-27 36.85 37.10 36.72 37.10 0.3M
2023-04-26 36.28 36.37 35.99 36.08 0.2M
2023-04-25 36.59 36.59 36.11 36.11 0.1M
2023-04-24 36.80 36.88 36.72 36.87 0.2M
2023-04-21 36.32 36.56 36.16 36.53 0.2M
2023-04-20 36.26 36.54 36.26 36.45 0.1M
2023-04-19 36.37 36.52 36.36 36.42 0.1M
2023-04-18 36.70 36.72 36.58 36.68 0.3M
2023-04-17 36.54 36.55 36.23 36.39 0.3M
2023-04-14 36.58 36.80 36.35 36.53 0.2M
2023-04-13 36.19 36.46 36.02 36.40 0.2M
2023-04-12 36.12 36.17 35.70 35.83 0.3M
2023-04-11 35.21 35.56 35.21 35.47 0.3M
2023-04-10 34.83 34.99 34.68 34.95 0.2M
2023-04-06 34.79 35.19 34.73 35.09 0.2M
2023-04-05 34.98 35.07 34.76 34.91 0.3M
2023-04-04 35.89 36.02 35.67 35.80 0.3M
2023-04-03 35.35 35.54 35.26 35.49 0.5M
2023-03-31 35.53 35.66 35.49 35.54 0.2M
2023-03-30 34.99 35.20 34.91 35.12 0.1M
2023-03-29 33.99 34.31 33.98 34.27 0.1M
2023-03-28 33.79 33.89 33.60 33.78 0.1M
2023-03-27 33.81 33.88 33.64 33.81 0.2M
2023-03-24 33.34 33.42 33.02 33.39 0.3M
2023-03-23 34.13 34.42 33.62 33.87 0.4M
2023-03-22 34.21 34.71 33.88 33.91 0.3M
2023-03-21 34.44 34.51 34.15 34.39 0.3M
2023-03-20 33.44 33.85 33.37 33.77 0.2M
2023-03-17 32.94 33.00 32.50 32.72 0.3M
2023-03-16 32.62 33.63 32.60 33.58 0.5M
2023-03-15 32.79 33.22 32.47 33.11 0.6M
2023-03-14 34.54 34.63 34.29 34.62 0.4M
2023-03-13 32.97 33.74 32.88 33.47 0.5M
2023-03-10 34.02 34.09 33.47 33.51 0.4M
2023-03-09 34.66 34.84 34.19 34.21 0.3M
2023-03-08 34.76 35.01 34.64 34.81 0.2M
2023-03-07 35.47 35.53 34.61 34.64 0.4M
2023-03-06 35.96 36.08 35.84 35.91 0.1M
2023-03-03 35.68 36.06 35.48 36.05 0.2M
2023-03-02 34.93 35.23 34.86 35.21 0.2M
2023-03-01 35.51 35.55 35.17 35.32 0.3M
2023-02-28 35.43 35.62 35.28 35.32 0.2M
2023-02-27 35.63 35.78 35.52 35.69 0.1M
2023-02-24 34.95 35.14 34.73 34.90 0.4M
2023-02-23 35.69 35.82 35.32 35.64 0.2M
2023-02-22 35.52 35.61 35.27 35.36 0.1M
2023-02-21 35.84 35.97 35.45 35.48 0.2M
2023-02-17 35.54 35.85 35.41 35.80 0.1M
2023-02-16 35.57 36.01 35.52 35.73 0.6M
2023-02-15 35.66 36.04 35.60 36.04 0.3M
2023-02-14 35.65 36.25 35.49 35.84 1.4M
2023-02-13 35.39 35.84 35.37 35.80 0.4M
2023-02-10 35.10 35.15 34.78 34.94 0.2M
2023-02-09 36.05 36.08 35.57 35.64 0.2M
2023-02-08 35.49 35.55 35.15 35.25 0.1M
2023-02-07 35.19 35.80 35.05 35.74 0.3M
2023-02-06 35.52 35.55 35.18 35.41 0.3M
2023-02-03 36.04 36.55 36.01 36.03 0.3M
2023-02-02 36.59 36.89 36.17 36.72 0.5M
2023-02-01 35.15 35.89 34.96 35.79 0.8M
2023-01-31 34.71 34.96 34.55 34.95 0.6M
2023-01-30 35.22 35.34 35.03 35.04 0.3M
2023-01-27 35.25 35.58 35.21 35.47 0.5M
2023-01-26 35.58 35.64 35.14 35.60 0.3M
2023-01-25 35.56 35.95 35.44 35.93 0.2M
2023-01-24 35.80 36.07 35.64 35.96 0.4M
2023-01-23 35.62 36.05 35.62 36.03 0.4M
2023-01-20 34.99 35.50 34.89 35.48 0.3M
2023-01-19 35.11 35.21 34.55 34.84 0.8M
2023-01-18 35.95 36.05 35.30 35.30 0.5M
2023-01-17 35.29 35.39 35.10 35.17 0.5M
2023-01-13 34.98 35.38 34.96 35.37 0.2M
2023-01-12 35.21 35.49 34.93 35.38 0.5M
2023-01-11 34.79 35.06 34.76 35.06 0.7M
2023-01-10 34.48 34.67 34.40 34.62 0.3M
2023-01-09 34.43 34.83 34.39 34.43 0.5M
2023-01-06 33.10 33.86 32.83 33.83 2.2M
2023-01-05 32.99 33.07 32.75 32.89 0.2M
2023-01-04 33.16 33.39 32.93 33.30 0.2M
2023-01-03 32.82 33.04 32.54 32.70 0.4M