iShares MSCI Switzerland ETF (EWL)

EWL
🏛️ アメリカ →
54.26
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 52.79 52.96 52.65 52.73 1.2M
2021-12-30 52.91 53.02 52.68 52.79 1.3M
2021-12-29 52.83 53.06 52.78 53.02 0.9M
2021-12-28 52.85 53.06 52.77 52.99 0.9M
2021-12-27 52.35 52.67 52.32 52.67 0.9M
2021-12-23 51.86 52.18 51.84 52.11 1.3M
2021-12-22 51.21 51.93 51.21 51.92 1.1M
2021-12-21 51.25 51.57 51.13 51.57 1.0M
2021-12-20 51.09 51.24 51.01 51.21 1.8M
2021-12-17 51.44 51.54 51.21 51.22 2.1M
2021-12-16 51.87 51.96 51.70 51.87 3.5M
2021-12-15 50.70 51.25 50.54 51.23 2.1M
2021-12-14 50.78 50.92 50.28 50.41 1.9M
2021-12-13 51.21 51.29 50.87 50.88 2.1M
2021-12-10 51.15 51.34 51.13 51.24 1.0M
2021-12-09 51.05 51.09 50.93 50.97 1.1M
2021-12-08 51.19 51.31 51.03 51.31 2.1M
2021-12-07 50.29 50.78 50.29 50.78 1.0M
2021-12-06 50.03 50.18 49.93 50.05 1.7M
2021-12-03 49.99 50.01 49.36 49.62 2.2M
2021-12-02 49.25 49.61 49.24 49.50 2.5M
2021-12-01 49.63 49.93 48.95 48.97 3.1M
2021-11-30 49.73 49.84 49.02 49.38 4.0M
2021-11-29 49.53 49.66 49.34 49.52 1.4M
2021-11-26 49.61 49.70 49.23 49.33 1.7M
2021-11-24 49.27 49.66 49.26 49.62 1.0M
2021-11-23 49.78 49.93 49.53 49.67 1.0M
2021-11-22 50.54 50.61 50.12 50.13 1.0M
2021-11-19 50.97 51.03 50.60 50.64 0.9M
2021-11-18 50.92 51.06 50.83 51.03 1.4M
2021-11-17 50.79 51.02 50.77 50.97 1.7M
2021-11-16 50.80 50.89 50.64 50.65 1.6M
2021-11-15 51.13 51.17 50.80 50.83 1.1M
2021-11-12 50.95 51.19 50.86 51.07 1.1M
2021-11-11 50.81 50.86 50.69 50.75 0.4M
2021-11-10 51.07 51.10 50.64 50.64 1.2M
2021-11-09 51.14 51.20 50.95 51.20 1.9M
2021-11-08 50.95 51.01 50.82 50.88 1.1M
2021-11-05 50.85 50.92 50.72 50.91 1.0M
2021-11-04 51.14 51.25 51.07 51.24 1.2M
2021-11-03 50.79 51.19 50.65 51.13 2.1M
2021-11-02 50.42 50.57 50.38 50.54 1.1M
2021-11-01 50.15 50.50 50.10 50.50 1.0M
2021-10-29 49.76 49.92 49.58 49.83 1.0M
2021-10-28 49.75 50.06 49.69 50.05 0.9M
2021-10-27 49.65 49.69 49.36 49.36 1.5M
2021-10-26 49.31 49.49 49.28 49.44 1.7M
2021-10-25 49.14 49.21 48.97 49.12 1.4M
2021-10-22 49.26 49.53 49.24 49.53 1.8M
2021-10-21 49.06 49.28 48.99 49.26 1.4M
2021-10-20 48.95 49.07 48.91 49.04 0.7M
2021-10-19 48.43 48.63 48.41 48.52 1.6M
2021-10-18 48.46 48.64 48.39 48.62 1.3M
2021-10-15 48.39 48.65 48.39 48.65 1.5M
2021-10-14 48.31 48.43 48.26 48.42 1.2M
2021-10-13 47.73 48.05 47.72 48.01 1.4M
2021-10-12 47.41 47.47 47.25 47.30 1.0M
2021-10-11 47.42 47.62 47.30 47.31 0.9M
2021-10-08 47.47 47.65 47.36 47.63 1.9M
2021-10-07 47.40 47.63 47.34 47.39 2.1M
2021-10-06 46.51 47.01 46.46 46.98 1.4M
2021-10-05 46.82 47.02 46.77 46.84 1.1M
2021-10-04 47.15 47.24 46.90 46.97 1.7M
2021-10-01 46.86 47.06 46.66 46.98 2.7M
2021-09-30 46.83 46.92 46.56 46.58 2.0M
2021-09-29 46.94 47.00 46.68 46.78 1.6M
2021-09-28 46.81 46.81 46.43 46.62 2.6M
2021-09-27 47.61 47.79 47.51 47.69 1.0M
2021-09-24 48.23 48.43 48.10 48.15 1.4M
2021-09-23 48.79 49.02 48.77 48.80 1.1M
2021-09-22 48.45 48.65 48.29 48.35 1.4M
2021-09-21 48.27 48.42 48.20 48.23 1.7M
2021-09-20 47.50 47.86 47.41 47.73 1.8M
2021-09-17 48.91 48.97 48.36 48.40 2.1M
2021-09-16 49.24 49.28 49.05 49.23 1.1M
2021-09-15 49.35 49.38 49.07 49.29 1.4M
2021-09-14 49.60 49.69 49.46 49.49 1.8M
2021-09-13 49.65 49.67 49.25 49.43 1.3M
2021-09-10 49.84 49.84 49.39 49.39 1.4M
2021-09-09 49.82 49.96 49.59 49.65 4.5M
2021-09-08 49.85 49.95 49.64 49.72 3.1M
2021-09-07 50.71 50.73 50.32 50.37 0.9M
2021-09-03 50.67 50.81 50.52 50.74 0.7M
2021-09-02 51.02 51.04 50.84 50.94 0.8M
2021-09-01 50.88 51.08 50.85 50.98 0.8M
2021-08-31 51.13 51.13 50.73 50.84 1.0M
2021-08-30 50.86 51.01 50.83 50.99 0.8M
2021-08-27 50.72 51.24 50.71 51.16 1.8M
2021-08-26 50.60 50.70 50.50 50.57 1.5M
2021-08-25 50.58 50.75 50.49 50.67 0.5M
2021-08-24 51.01 51.07 50.92 50.96 1.6M
2021-08-23 51.00 51.18 50.91 51.07 0.8M
2021-08-20 50.60 50.85 50.57 50.82 0.9M
2021-08-19 50.37 50.76 50.33 50.63 1.3M
2021-08-18 51.27 51.28 50.93 50.95 0.7M
2021-08-17 51.11 51.20 50.94 51.10 2.4M
2021-08-16 50.93 51.16 50.83 51.15 1.0M
2021-08-13 50.73 51.04 50.69 51.04 1.2M
2021-08-12 50.40 50.54 50.34 50.53 0.5M
2021-08-11 50.45 50.48 50.32 50.39 0.3M
2021-08-10 50.25 50.28 50.13 50.26 0.9M
2021-08-09 50.29 50.33 50.12 50.14 0.9M
2021-08-06 50.24 50.28 49.99 50.12 1.4M
2021-08-05 50.51 50.60 50.49 50.57 0.4M
2021-08-04 50.79 50.81 50.43 50.45 0.5M
2021-08-03 50.57 50.68 50.45 50.68 0.6M
2021-08-02 50.43 50.58 50.31 50.44 1.0M
2021-07-30 50.28 50.34 50.16 50.24 1.2M
2021-07-29 50.03 50.13 49.99 50.03 1.3M
2021-07-28 49.40 49.79 49.36 49.76 0.7M
2021-07-27 49.47 49.60 49.36 49.56 0.8M
2021-07-26 49.45 49.58 49.40 49.55 0.5M
2021-07-23 49.52 49.64 49.44 49.59 0.7M
2021-07-22 49.14 49.16 48.99 49.08 0.6M
2021-07-21 49.05 49.43 48.99 49.39 0.7M
2021-07-20 48.64 48.91 48.59 48.83 1.1M
2021-07-19 48.62 48.72 48.43 48.62 1.1M
2021-07-16 49.20 49.25 48.97 49.12 0.8M
2021-07-15 49.19 49.28 49.04 49.17 0.8M
2021-07-14 49.29 49.55 49.25 49.50 0.6M
2021-07-13 49.38 49.53 49.36 49.44 0.6M
2021-07-12 49.54 49.64 49.53 49.63 1.2M
2021-07-09 49.04 49.31 49.02 49.28 2.8M
2021-07-08 48.91 49.15 48.79 49.08 1.6M
2021-07-07 48.94 49.20 48.88 49.14 0.9M
2021-07-06 48.93 48.94 48.60 48.77 0.4M
2021-07-02 48.69 48.96 48.60 48.96 0.5M
2021-07-01 48.67 48.84 48.60 48.78 0.7M
2021-06-30 48.68 48.83 48.48 48.63 1.4M
2021-06-29 49.15 49.20 49.09 49.17 0.5M
2021-06-28 49.16 49.20 49.05 49.13 0.5M
2021-06-25 49.31 49.33 49.17 49.32 0.5M
2021-06-24 49.10 49.24 49.09 49.16 0.6M
2021-06-23 49.13 49.13 48.69 48.73 0.7M
2021-06-22 48.93 49.11 48.87 49.04 0.9M
2021-06-21 48.73 49.20 48.69 49.18 0.7M
2021-06-18 48.72 48.81 48.53 48.61 1.3M
2021-06-17 49.17 49.28 48.96 49.18 0.7M
2021-06-16 50.03 50.09 49.53 49.59 1.2M
2021-06-15 49.99 50.00 49.84 49.97 0.7M
2021-06-14 49.62 49.75 49.51 49.73 0.8M
2021-06-11 49.64 49.67 49.47 49.64 0.8M
2021-06-10 49.41 49.63 49.41 49.60 1.4M
2021-06-09 50.34 50.50 50.29 50.36 1.5M
2021-06-08 50.09 50.12 49.90 49.93 1.1M
2021-06-07 49.65 49.88 49.57 49.81 1.0M
2021-06-04 49.39 49.53 49.33 49.48 0.7M
2021-06-03 48.91 48.97 48.82 48.93 0.4M
2021-06-02 49.06 49.20 49.01 49.09 0.5M
2021-06-01 49.23 49.25 48.98 49.05 1.0M
2021-05-28 48.69 48.92 48.67 48.73 0.9M
2021-05-27 48.58 48.67 48.48 48.64 1.0M
2021-05-26 48.58 48.71 48.54 48.63 0.6M
2021-05-25 48.53 48.58 48.37 48.52 0.6M
2021-05-24 48.14 48.29 48.11 48.20 0.9M
2021-05-21 47.96 48.08 47.84 48.02 1.1M
2021-05-20 47.41 47.80 47.37 47.72 1.5M
2021-05-19 46.97 47.23 46.79 47.08 1.3M
2021-05-18 47.63 47.66 47.48 47.50 1.7M
2021-05-17 47.31 47.39 47.18 47.30 1.1M
2021-05-14 46.98 47.25 46.94 47.19 1.3M
2021-05-13 46.39 46.81 46.39 46.67 2.4M
2021-05-12 46.44 46.65 46.07 46.12 1.2M
2021-05-11 46.46 46.66 46.38 46.59 1.2M
2021-05-10 47.34 47.40 47.03 47.05 1.3M
2021-05-07 47.13 47.58 47.08 47.58 1.9M
2021-05-06 46.80 47.05 46.68 47.01 1.4M
2021-05-05 46.55 46.74 46.43 46.64 0.7M
2021-05-04 46.22 46.33 45.91 46.06 1.4M
2021-05-03 46.65 46.83 46.59 46.75 1.1M
2021-04-30 46.68 46.75 46.14 46.29 0.9M
2021-04-29 46.87 46.88 46.52 46.81 0.8M
2021-04-28 46.49 46.79 46.46 46.71 1.4M
2021-04-27 46.58 46.65 46.47 46.58 0.6M
2021-04-26 46.81 46.89 46.74 46.79 0.4M
2021-04-23 46.70 47.12 46.65 47.02 0.8M
2021-04-22 46.88 46.88 46.57 46.69 1.2M
2021-04-21 46.38 46.81 46.34 46.77 1.3M
2021-04-20 46.62 46.63 46.34 46.45 0.7M
2021-04-19 46.88 46.89 46.68 46.85 0.8M
2021-04-16 46.35 46.82 46.30 46.79 0.7M
2021-04-15 46.10 46.33 46.10 46.30 1.3M
2021-04-14 46.05 46.08 45.81 45.86 3.4M
2021-04-13 45.86 46.04 45.79 46.04 0.5M
2021-04-12 46.01 46.06 45.92 45.97 3.1M
2021-04-09 45.99 46.24 45.95 46.22 0.8M
2021-04-08 45.80 46.08 45.74 46.00 2.1M
2021-04-07 45.48 45.56 45.35 45.43 0.8M
2021-04-06 45.30 45.45 45.29 45.36 0.5M
2021-04-05 45.33 45.77 45.28 45.71 0.7M
2021-04-01 44.49 44.96 44.46 44.95 1.1M
2021-03-31 44.47 44.53 44.18 44.21 1.5M
2021-03-30 44.56 44.65 44.46 44.62 0.5M
2021-03-29 44.58 44.75 44.56 44.66 0.8M
2021-03-26 44.52 44.83 44.47 44.78 0.8M
2021-03-25 44.63 44.65 44.38 44.61 0.5M
2021-03-24 44.50 44.63 44.41 44.43 0.6M
2021-03-23 44.78 44.89 44.54 44.60 0.5M
2021-03-22 44.64 45.08 44.61 44.94 0.6M
2021-03-19 44.21 44.45 44.10 44.36 1.0M
2021-03-18 44.24 44.61 44.03 44.03 3.2M
2021-03-17 44.09 44.52 43.98 44.49 2.9M
2021-03-16 44.33 44.44 44.28 44.40 0.5M
2021-03-15 43.97 44.20 43.82 44.19 0.5M
2021-03-12 43.72 43.96 43.66 43.95 0.6M
2021-03-11 44.14 44.29 44.00 44.20 0.8M
2021-03-10 44.16 44.16 43.86 43.93 0.5M
2021-03-09 43.62 43.93 43.60 43.82 0.7M
2021-03-08 43.21 43.43 43.04 43.05 1.5M
2021-03-05 43.15 43.39 42.59 43.29 1.6M
2021-03-04 43.54 43.64 42.81 43.03 1.1M
2021-03-03 43.67 43.78 43.41 43.51 0.5M
2021-03-02 44.00 44.18 43.97 44.05 0.9M
2021-03-01 43.50 43.80 43.46 43.77 1.1M
2021-02-26 43.67 43.67 43.07 43.23 1.7M
2021-02-25 44.14 44.20 43.43 43.45 1.0M
2021-02-24 43.90 44.23 43.76 44.09 0.8M
2021-02-23 43.91 44.00 43.60 43.86 0.9M
2021-02-22 44.56 44.69 44.45 44.45 0.7M
2021-02-19 44.83 44.83 44.52 44.57 0.6M
2021-02-18 44.73 44.80 44.50 44.76 0.6M
2021-02-17 44.88 44.93 44.62 44.84 0.7M
2021-02-16 45.57 45.61 45.36 45.48 0.7M
2021-02-12 45.13 45.38 45.12 45.36 0.3M
2021-02-11 45.25 45.39 45.17 45.38 0.9M
2021-02-10 45.38 45.43 44.93 45.12 0.8M
2021-02-09 44.83 45.12 44.82 45.10 0.9M
2021-02-08 44.70 44.75 44.43 44.51 0.7M
2021-02-05 44.45 44.50 44.32 44.47 0.9M
2021-02-04 44.46 44.66 44.35 44.66 1.2M
2021-02-03 44.70 44.70 44.45 44.63 0.8M
2021-02-02 44.67 44.81 44.59 44.79 0.8M
2021-02-01 44.51 44.56 44.35 44.45 1.3M
2021-01-29 44.42 44.49 43.79 44.03 1.6M
2021-01-28 45.28 45.56 45.23 45.23 1.3M
2021-01-27 45.32 45.53 44.98 45.13 1.8M
2021-01-26 45.75 45.83 45.60 45.79 0.6M
2021-01-25 45.52 45.71 45.28 45.67 1.1M
2021-01-22 45.60 45.76 45.54 45.69 0.6M
2021-01-21 45.69 45.75 45.49 45.71 0.9M
2021-01-20 45.44 45.58 45.35 45.54 0.4M
2021-01-19 45.44 45.44 45.11 45.29 0.5M
2021-01-15 45.18 45.35 45.01 45.12 0.8M
2021-01-14 45.24 45.45 45.24 45.34 0.4M
2021-01-13 45.35 45.47 45.26 45.32 0.5M
2021-01-12 45.17 45.49 45.09 45.46 0.9M
2021-01-11 45.05 45.33 45.05 45.22 0.6M
2021-01-08 45.36 45.47 45.08 45.46 0.8M
2021-01-07 45.37 45.45 45.20 45.32 1.1M
2021-01-06 45.16 45.54 45.16 45.30 1.2M
2021-01-05 45.24 45.59 45.12 45.50 1.4M
2021-01-04 45.53 45.58 44.97 45.17 1.1M