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
2024-12-31 37.66 37.66 37.30 37.33 0.1M
2024-12-30 37.43 37.61 37.19 37.41 0.1M
2024-12-27 37.60 37.74 37.45 37.68 0.1M
2024-12-26 37.68 37.85 37.59 37.71 0.1M
2024-12-24 37.32 37.62 37.32 37.57 0.0M
2024-12-23 37.26 37.51 37.19 37.47 0.2M
2024-12-20 36.91 37.67 36.88 37.37 0.1M
2024-12-19 37.59 37.69 37.36 37.43 0.1M
2024-12-18 38.72 38.82 37.48 37.56 0.3M
2024-12-17 38.84 38.84 38.65 38.69 0.2M
2024-12-16 38.89 39.16 38.83 39.04 0.2M
2024-12-13 39.13 39.17 38.79 38.96 0.1M
2024-12-12 39.10 39.32 38.92 38.93 0.1M
2024-12-11 39.47 39.51 39.17 39.38 1.7M
2024-12-10 39.74 39.74 39.37 39.43 0.1M
2024-12-09 40.19 40.27 39.83 39.85 0.1M
2024-12-06 40.15 40.16 39.90 40.07 0.1M
2024-12-05 40.03 40.07 39.87 40.05 0.1M
2024-12-04 39.60 39.96 39.58 39.89 0.1M
2024-12-03 39.15 39.26 38.99 39.23 0.1M
2024-12-02 38.80 38.98 38.58 38.95 0.1M
2024-11-29 38.29 38.66 38.29 38.66 0.0M
2024-11-27 38.23 38.45 38.22 38.37 0.1M
2024-11-26 38.12 38.12 37.78 37.94 0.7M
2024-11-25 38.43 38.47 38.08 38.20 0.2M
2024-11-22 37.77 38.21 37.77 38.14 0.2M
2024-11-21 37.61 37.83 37.47 37.80 0.1M
2024-11-20 37.83 37.85 37.50 37.78 0.2M
2024-11-19 37.74 38.31 37.66 38.30 0.5M
2024-11-18 38.00 38.40 37.97 38.31 0.2M
2024-11-15 38.33 38.35 38.11 38.25 0.1M
2024-11-14 38.61 38.76 38.36 38.44 0.1M
2024-11-13 38.40 38.46 38.07 38.35 0.4M
2024-11-12 39.22 39.22 38.47 38.71 0.2M
2024-11-11 39.99 40.05 39.87 39.96 0.1M
2024-11-08 40.08 40.08 39.59 39.89 0.2M
2024-11-07 40.66 40.94 40.61 40.88 0.2M
2024-11-06 39.58 39.68 39.33 39.49 0.2M
2024-11-05 40.01 40.33 39.97 40.26 0.1M
2024-11-04 40.19 40.33 39.99 39.99 0.1M
2024-11-01 40.11 40.13 39.82 39.91 0.3M
2024-10-31 39.96 39.98 39.59 39.92 0.1M
2024-10-30 40.18 40.50 40.16 40.31 0.0M
2024-10-29 40.92 41.07 40.84 40.91 0.1M
2024-10-28 41.08 41.35 41.01 41.22 0.1M
2024-10-25 40.92 41.02 40.57 40.66 0.2M
2024-10-24 40.77 40.81 40.40 40.57 0.1M
2024-10-23 40.43 40.67 40.25 40.46 0.3M
2024-10-22 40.55 40.70 40.48 40.61 0.0M
2024-10-21 40.96 41.09 40.59 40.70 0.1M
2024-10-18 41.16 41.21 41.03 41.20 0.0M
2024-10-17 41.04 41.04 40.75 40.83 0.1M
2024-10-16 41.17 41.22 40.88 40.99 0.1M
2024-10-15 41.90 42.02 41.13 41.20 1.6M
2024-10-14 41.34 41.69 41.34 41.67 0.2M
2024-10-11 41.50 41.78 41.50 41.70 0.1M
2024-10-10 41.25 41.36 41.07 41.25 0.1M
2024-10-09 41.59 41.83 41.59 41.83 0.1M
2024-10-08 41.90 41.95 41.69 41.89 0.0M
2024-10-07 42.03 42.09 41.80 41.90 0.1M
2024-10-04 42.11 42.27 41.99 42.23 0.1M
2024-10-03 42.27 42.28 42.02 42.05 0.1M
2024-10-02 42.61 42.82 42.42 42.73 0.1M
2024-10-01 43.27 43.27 42.43 42.69 0.1M
2024-09-30 43.50 43.56 43.20 43.41 0.2M
2024-09-27 43.94 43.96 43.62 43.70 0.1M
2024-09-26 43.78 43.96 43.61 43.83 0.1M
2024-09-25 43.20 43.21 42.78 42.80 0.1M
2024-09-24 42.69 42.95 42.53 42.94 0.0M
2024-09-23 42.32 42.52 42.30 42.44 0.1M
2024-09-20 42.31 42.37 42.01 42.24 0.0M
2024-09-19 42.60 42.72 42.37 42.59 0.1M
2024-09-18 41.75 42.27 41.51 41.55 0.1M
2024-09-17 41.92 42.11 41.73 41.98 0.1M
2024-09-16 41.60 41.82 41.43 41.80 0.1M
2024-09-13 41.17 41.50 41.17 41.37 0.1M
2024-09-12 40.48 40.90 40.36 40.88 0.1M
2024-09-11 40.21 40.38 39.71 40.29 0.1M
2024-09-10 40.09 40.23 39.86 40.17 0.3M
2024-09-09 40.15 40.44 40.14 40.32 0.1M
2024-09-06 40.70 40.82 39.92 39.96 0.1M
2024-09-05 40.62 40.71 40.52 40.53 0.1M
2024-09-04 40.84 41.13 40.77 40.83 0.5M
2024-09-03 42.02 42.02 41.16 41.23 0.1M
2024-08-30 42.13 42.24 41.84 42.17 0.1M
2024-08-29 42.14 42.35 41.96 42.07 0.2M
2024-08-28 41.89 42.02 41.64 41.84 0.1M
2024-08-27 41.85 42.06 41.76 41.97 0.1M
2024-08-26 41.88 41.95 41.81 41.81 0.1M
2024-08-23 41.35 42.06 41.26 41.95 0.1M
2024-08-22 41.47 41.47 41.09 41.09 0.1M
2024-08-21 41.09 41.34 40.93 41.23 0.3M
2024-08-20 40.99 41.21 40.96 41.10 0.1M
2024-08-19 40.54 41.00 40.52 40.94 0.1M
2024-08-16 39.97 40.33 39.95 40.26 0.1M
2024-08-15 39.89 40.01 39.83 39.85 0.1M
2024-08-14 39.77 39.85 39.57 39.66 0.1M
2024-08-13 38.94 39.40 38.93 39.36 0.0M
2024-08-12 38.93 38.97 38.72 38.81 0.0M
2024-08-09 38.77 39.01 38.66 38.95 0.1M
2024-08-08 38.48 38.89 38.37 38.84 0.1M
2024-08-07 38.85 39.00 38.26 38.28 0.1M
2024-08-06 37.42 38.18 37.36 37.86 0.2M
2024-08-05 37.50 38.12 37.27 37.80 0.4M
2024-08-02 38.84 38.92 38.59 38.80 0.4M
2024-08-01 40.27 40.27 39.11 39.28 0.4M
2024-07-31 40.58 40.76 40.42 40.50 0.1M
2024-07-30 39.89 40.03 39.82 39.99 0.1M
2024-07-29 39.67 39.68 39.43 39.59 0.2M
2024-07-26 39.56 39.76 39.53 39.66 0.1M
2024-07-25 39.03 39.67 38.99 39.22 1.9M
2024-07-24 39.73 39.85 39.43 39.46 0.1M
2024-07-23 40.02 40.17 39.99 40.05 0.0M
2024-07-22 40.45 40.54 40.27 40.48 0.1M
2024-07-19 40.19 40.28 39.99 40.06 0.2M
2024-07-18 41.33 41.44 40.76 40.87 0.1M
2024-07-17 40.95 41.21 40.93 40.98 0.1M
2024-07-16 40.84 41.28 40.82 41.21 0.1M
2024-07-15 41.07 41.11 40.68 40.76 0.1M
2024-07-12 41.29 41.77 41.29 41.62 0.1M
2024-07-11 40.95 41.08 40.78 40.84 0.1M
2024-07-10 40.20 40.39 40.12 40.35 0.1M
2024-07-09 40.19 40.19 39.86 39.98 0.1M
2024-07-08 40.68 40.72 40.26 40.31 0.1M
2024-07-05 40.96 40.96 40.43 40.76 0.1M
2024-07-03 40.62 40.85 40.61 40.78 0.1M
2024-07-02 39.88 40.25 39.80 40.18 0.3M
2024-07-01 40.49 40.58 40.12 40.35 0.5M
2024-06-28 40.02 40.27 40.00 40.25 0.5M
2024-06-27 39.97 40.13 39.83 39.98 0.2M
2024-06-26 39.96 40.22 39.89 40.15 0.1M
2024-06-25 40.23 40.39 40.18 40.34 0.1M
2024-06-24 40.75 41.09 40.75 40.89 0.1M
2024-06-21 40.15 40.33 40.07 40.28 0.1M
2024-06-20 40.64 40.79 40.45 40.52 0.1M
2024-06-18 40.30 40.64 40.22 40.61 0.1M
2024-06-17 39.97 40.46 39.85 40.46 0.3M
2024-06-14 40.05 40.25 39.83 40.24 0.2M
2024-06-13 41.44 41.44 40.73 40.98 0.1M
2024-06-12 42.20 42.42 41.88 41.98 0.1M
2024-06-11 40.86 41.03 40.58 40.91 0.1M
2024-06-10 41.31 41.80 41.23 41.75 0.2M
2024-06-07 41.95 42.01 41.70 41.75 0.2M
2024-06-06 42.55 42.65 42.33 42.61 0.4M
2024-06-05 42.32 42.51 42.10 42.51 0.3M
2024-06-04 41.84 41.88 41.59 41.83 0.1M
2024-06-03 42.23 42.33 42.02 42.26 0.4M
2024-05-31 41.70 41.94 41.50 41.93 0.2M
2024-05-30 41.04 41.34 40.99 41.30 0.0M
2024-05-29 40.94 41.14 40.82 40.86 0.0M
2024-05-28 42.00 42.00 41.64 41.86 0.1M
2024-05-24 41.51 41.70 41.46 41.66 0.0M
2024-05-23 41.88 41.88 41.21 41.32 0.1M
2024-05-22 41.62 41.67 41.28 41.42 0.0M
2024-05-21 41.64 41.69 41.54 41.64 0.0M
2024-05-20 41.54 41.74 41.48 41.63 0.1M
2024-05-17 40.92 41.13 40.79 41.11 0.1M
2024-05-16 41.33 41.33 41.10 41.10 0.1M
2024-05-15 41.28 41.76 41.25 41.76 0.1M
2024-05-14 40.86 41.15 40.78 41.14 0.6M
2024-05-13 40.69 40.77 40.62 40.70 0.7M
2024-05-10 40.97 40.97 40.73 40.85 0.1M
2024-05-09 40.12 40.47 40.12 40.42 0.1M
2024-05-08 39.90 40.08 39.86 39.94 0.1M
2024-05-07 40.08 40.31 40.04 40.08 0.1M
2024-05-06 39.79 39.95 39.76 39.88 0.2M
2024-05-03 39.52 39.56 39.25 39.45 0.1M
2024-05-02 38.91 39.05 38.62 38.95 0.5M
2024-05-01 38.49 39.12 38.41 38.53 0.1M
2024-04-30 38.88 39.04 38.39 38.39 0.1M
2024-04-29 39.27 39.40 39.18 39.34 0.0M
2024-04-26 39.01 39.22 38.96 39.08 0.1M
2024-04-25 38.27 38.83 38.12 38.76 0.2M
2024-04-24 39.28 39.32 39.00 39.15 0.1M
2024-04-23 39.02 39.56 38.97 39.49 0.1M
2024-04-22 38.59 38.86 38.44 38.74 0.2M
2024-04-19 38.27 38.49 38.16 38.28 0.2M
2024-04-18 38.46 38.74 38.33 38.39 0.3M
2024-04-17 38.75 38.77 38.24 38.46 0.2M
2024-04-16 38.51 38.55 38.20 38.36 0.6M
2024-04-15 39.51 39.64 38.88 38.94 0.2M
2024-04-12 39.00 39.14 38.66 38.73 0.2M
2024-04-11 39.50 39.64 38.95 39.56 0.3M
2024-04-10 39.69 40.08 39.55 39.78 0.3M
2024-04-09 40.79 40.86 40.29 40.45 0.1M
2024-04-08 40.65 40.75 40.47 40.48 0.2M
2024-04-05 39.74 40.05 39.62 39.99 0.3M
2024-04-04 40.43 40.57 39.77 39.82 0.4M
2024-04-03 39.64 40.18 39.64 40.05 0.3M
2024-04-02 39.64 39.81 39.53 39.67 0.2M
2024-04-01 39.97 40.09 39.59 39.76 0.2M
2024-03-28 40.07 40.14 39.93 39.96 0.5M
2024-03-27 40.48 40.67 40.45 40.63 0.2M
2024-03-26 40.70 40.85 40.52 40.64 0.1M
2024-03-25 40.46 40.73 40.44 40.44 0.1M
2024-03-22 41.00 41.04 40.64 40.68 0.3M
2024-03-21 41.03 41.22 40.99 41.08 1.0M
2024-03-20 40.40 40.92 40.22 40.88 0.4M
2024-03-19 40.22 40.46 40.13 40.33 0.3M
2024-03-18 40.65 40.65 40.04 40.15 0.5M
2024-03-15 40.99 41.10 40.82 40.96 0.2M
2024-03-14 41.33 41.34 40.75 40.95 0.2M
2024-03-13 41.37 41.56 41.29 41.43 0.2M
2024-03-12 40.98 41.39 40.74 41.35 0.1M
2024-03-11 40.49 40.63 40.40 40.59 0.1M
2024-03-08 40.99 41.07 40.61 40.64 0.2M
2024-03-07 40.29 40.52 40.18 40.45 0.2M
2024-03-06 39.85 40.18 39.78 40.03 0.2M
2024-03-05 39.42 39.60 39.17 39.34 0.5M
2024-03-04 39.51 39.66 39.51 39.52 0.1M
2024-03-01 39.74 40.00 39.51 39.99 0.4M
2024-02-29 39.59 39.79 39.32 39.54 0.2M
2024-02-28 39.42 39.55 39.34 39.45 0.1M
2024-02-27 39.51 39.59 39.44 39.52 0.1M
2024-02-26 39.48 39.63 39.42 39.57 0.1M
2024-02-23 39.37 39.51 39.32 39.39 0.3M
2024-02-22 39.20 39.35 39.14 39.32 0.1M
2024-02-21 38.67 38.94 38.65 38.92 0.2M
2024-02-20 38.74 38.88 38.65 38.84 0.2M
2024-02-16 38.29 38.54 38.20 38.35 0.2M
2024-02-15 37.98 38.22 37.96 38.19 0.3M
2024-02-14 37.26 37.59 37.26 37.53 0.2M
2024-02-13 37.11 37.19 36.81 36.90 0.3M
2024-02-12 37.80 38.08 37.80 37.99 0.1M
2024-02-09 37.54 37.67 37.42 37.64 0.2M
2024-02-08 37.52 37.59 37.44 37.53 0.2M
2024-02-07 37.50 37.53 37.33 37.44 0.2M
2024-02-06 36.88 37.33 36.84 37.29 0.2M
2024-02-05 36.80 36.84 36.48 36.66 0.3M
2024-02-02 37.48 37.63 37.31 37.49 0.3M
2024-02-01 37.65 37.95 37.51 37.89 0.7M
2024-01-31 37.74 37.92 37.28 37.34 0.5M
2024-01-30 37.35 37.50 37.19 37.43 1.0M
2024-01-29 37.07 37.44 37.02 37.38 0.2M
2024-01-26 37.39 37.50 37.25 37.28 0.1M
2024-01-25 37.16 37.31 37.00 37.31 0.2M
2024-01-24 37.39 37.41 37.04 37.05 0.3M
2024-01-23 36.85 36.95 36.68 36.83 0.3M
2024-01-22 36.75 36.88 36.63 36.68 0.4M
2024-01-19 36.33 36.42 36.07 36.41 0.4M
2024-01-18 36.46 36.52 36.22 36.48 0.3M
2024-01-17 35.98 36.27 35.89 36.24 0.4M
2024-01-16 36.82 36.85 36.53 36.61 0.6M
2024-01-12 38.00 38.11 37.71 37.78 1.7M
2024-01-11 37.93 37.96 37.32 37.74 1.1M
2024-01-10 37.60 37.82 37.54 37.76 0.1M
2024-01-09 37.55 37.70 37.43 37.66 0.2M
2024-01-08 37.78 38.17 37.78 38.15 0.2M
2024-01-05 37.71 38.21 37.62 37.66 0.3M
2024-01-04 37.78 38.17 37.78 38.01 0.2M
2024-01-03 37.91 38.00 37.61 37.86 0.5M
2024-01-02 38.95 39.04 38.68 38.68 0.4M