iShares MSCI Japan Value ETF (EWJV)

EWJV
🏛️ アメリカ →
39.42
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 29.25 29.25 29.05 29.18 0.0M
2023-12-28 29.00 29.16 29.00 29.03 0.1M
2023-12-27 28.79 28.93 28.75 28.88 0.0M
2023-12-26 28.82 28.84 28.63 28.82 0.1M
2023-12-22 28.91 28.99 28.83 28.90 0.0M
2023-12-21 28.53 28.70 28.51 28.65 0.1M
2023-12-20 28.57 28.57 28.18 28.26 0.0M
2023-12-19 29.02 29.07 28.82 28.89 0.1M
2023-12-18 29.02 29.02 28.90 28.93 0.0M
2023-12-15 29.28 29.30 28.91 28.96 0.2M
2023-12-14 29.28 29.49 29.24 29.42 0.1M
2023-12-13 29.19 29.67 29.07 29.64 0.0M
2023-12-12 29.23 29.33 29.15 29.30 0.0M
2023-12-11 29.36 29.43 29.34 29.42 0.0M
2023-12-08 29.17 29.29 29.12 29.27 0.0M
2023-12-07 29.31 29.65 29.14 29.51 0.1M
2023-12-06 29.20 29.30 29.07 29.07 0.0M
2023-12-05 28.88 28.98 28.80 28.85 0.2M
2023-12-04 29.05 29.06 28.87 28.96 0.1M
2023-12-01 29.08 29.39 29.08 29.39 0.0M
2023-11-30 29.02 29.07 28.93 29.01 0.0M
2023-11-29 29.05 29.05 28.88 28.93 0.0M
2023-11-28 28.97 29.14 28.90 29.08 0.0M
2023-11-27 29.04 29.07 28.95 29.05 0.1M
2023-11-24 29.02 29.07 28.95 29.03 0.0M
2023-11-22 28.91 28.91 28.74 28.84 0.1M
2023-11-21 28.84 28.89 28.70 28.75 0.1M
2023-11-20 28.87 28.97 28.79 28.87 0.1M
2023-11-17 28.78 29.04 28.78 29.04 0.1M
2023-11-16 28.37 28.45 28.30 28.36 0.4M
2023-11-15 28.51 28.52 28.34 28.36 0.1M
2023-11-14 28.61 28.90 28.61 28.90 0.0M
2023-11-13 28.12 28.33 28.07 28.31 0.1M
2023-11-10 28.01 28.21 27.92 28.21 0.1M
2023-11-09 28.13 28.13 27.85 27.89 0.1M
2023-11-08 27.74 27.74 27.52 27.59 0.1M
2023-11-07 28.20 28.35 28.15 28.33 0.1M
2023-11-06 28.79 28.79 28.53 28.64 0.1M
2023-11-03 28.85 29.20 28.85 29.08 0.1M
2023-11-02 28.44 28.66 28.33 28.62 0.1M
2023-11-01 28.07 28.37 28.04 28.31 0.0M
2023-10-31 27.67 27.85 27.61 27.82 0.1M
2023-10-30 27.34 27.42 27.25 27.42 0.1M
2023-10-27 27.59 27.59 27.28 27.34 0.3M
2023-10-26 27.37 27.38 27.12 27.13 0.1M
2023-10-25 27.69 27.69 27.50 27.53 0.1M
2023-10-24 27.41 27.49 27.36 27.46 0.0M
2023-10-23 27.36 27.54 27.21 27.36 0.1M
2023-10-20 27.63 27.66 27.38 27.38 0.1M
2023-10-19 27.86 27.95 27.59 27.59 0.2M
2023-10-18 28.08 28.08 27.70 27.74 0.0M
2023-10-17 27.99 28.23 27.96 28.15 0.0M
2023-10-16 28.01 28.16 27.95 28.16 0.0M
2023-10-13 28.15 28.28 27.93 28.01 0.1M
2023-10-12 28.54 28.54 28.25 28.34 0.0M
2023-10-11 28.41 28.43 28.25 28.30 0.1M
2023-10-10 28.32 28.52 28.31 28.46 0.2M
2023-10-09 27.77 28.06 27.76 27.98 0.0M
2023-10-06 27.73 27.94 27.56 27.89 0.1M
2023-10-05 27.71 27.82 27.60 27.71 0.1M
2023-10-04 27.12 27.14 26.96 27.08 0.2M
2023-10-03 27.78 28.00 27.62 27.77 0.3M
2023-10-02 28.56 28.56 28.22 28.30 0.1M
2023-09-29 28.91 28.91 28.48 28.55 0.1M
2023-09-28 29.00 29.22 28.90 29.12 0.1M
2023-09-27 29.27 29.27 28.98 29.08 0.1M
2023-09-26 29.16 29.23 28.97 29.03 0.3M
2023-09-25 29.29 29.36 29.16 29.32 0.2M
2023-09-22 29.64 29.71 29.51 29.57 0.1M
2023-09-21 29.58 29.68 29.52 29.52 0.4M
2023-09-20 30.00 30.11 29.70 29.70 0.1M
2023-09-19 30.25 30.34 30.15 30.18 0.4M
2023-09-18 29.77 29.79 29.61 29.79 0.0M
2023-09-15 29.83 29.90 29.65 29.73 0.1M
2023-09-14 29.74 29.88 29.66 29.85 0.0M
2023-09-13 29.24 29.35 29.18 29.30 0.1M
2023-09-12 29.03 29.21 29.02 29.12 0.0M
2023-09-11 28.94 29.10 28.94 29.08 0.0M
2023-09-08 28.58 28.65 28.50 28.62 0.1M
2023-09-07 28.80 28.88 28.74 28.88 0.1M
2023-09-06 28.74 28.86 28.62 28.67 0.1M
2023-09-05 28.63 28.68 28.54 28.54 0.1M
2023-09-01 28.58 28.69 28.31 28.41 0.1M
2023-08-31 28.07 28.22 28.02 28.21 0.1M
2023-08-30 27.86 27.90 27.77 27.84 0.0M
2023-08-29 27.52 27.89 27.50 27.86 0.1M
2023-08-28 27.59 27.69 27.57 27.66 0.1M
2023-08-25 27.35 27.44 27.20 27.37 0.0M
2023-08-24 27.36 27.44 27.17 27.23 0.1M
2023-08-23 27.35 27.52 27.35 27.45 0.4M
2023-08-22 27.23 27.31 27.10 27.11 0.2M
2023-08-21 26.98 27.03 26.83 26.97 0.1M
2023-08-18 26.89 27.05 26.80 26.96 0.1M
2023-08-17 27.18 27.20 26.91 26.97 0.3M
2023-08-16 27.10 27.24 26.99 27.00 0.2M
2023-08-15 27.48 27.52 27.30 27.36 0.4M
2023-08-14 27.52 27.62 27.41 27.61 0.2M
2023-08-11 27.92 27.99 27.81 27.89 0.1M
2023-08-10 28.07 28.19 27.84 27.84 0.1M
2023-08-09 27.79 27.87 27.68 27.72 0.1M
2023-08-08 27.83 27.89 27.73 27.86 0.1M
2023-08-07 28.01 28.07 27.96 28.03 0.2M
2023-08-04 27.94 28.10 27.81 27.83 0.2M
2023-08-03 27.49 27.60 27.38 27.56 0.1M
2023-08-02 28.02 28.09 27.78 27.81 0.6M
2023-08-01 28.30 28.31 28.07 28.17 0.1M
2023-07-31 28.47 28.60 28.41 28.46 0.1M
2023-07-28 28.71 28.73 28.57 28.58 0.1M
2023-07-27 28.41 28.49 28.26 28.40 0.1M
2023-07-26 28.07 28.23 28.00 28.20 0.2M
2023-07-25 28.02 28.09 27.96 28.06 0.1M
2023-07-24 27.94 28.04 27.85 27.98 0.0M
2023-07-21 27.96 27.96 27.81 27.90 0.1M
2023-07-20 27.89 28.00 27.88 27.97 0.0M
2023-07-19 28.09 28.17 28.00 28.14 0.0M
2023-07-18 27.91 28.13 27.87 28.02 0.0M
2023-07-17 27.54 27.68 27.48 27.60 0.0M
2023-07-14 27.78 27.78 27.52 27.67 0.1M
2023-07-13 27.85 27.94 27.81 27.83 0.1M
2023-07-12 27.68 27.86 27.59 27.73 0.1M
2023-07-11 27.41 27.53 27.28 27.52 0.1M
2023-07-10 27.34 27.49 27.33 27.43 0.1M
2023-07-07 27.25 27.59 27.18 27.44 0.0M
2023-07-06 27.14 27.17 26.99 27.15 0.1M
2023-07-05 27.38 27.46 27.33 27.40 0.0M
2023-07-03 27.44 27.54 27.36 27.44 0.0M
2023-06-30 27.31 27.40 27.25 27.36 0.1M
2023-06-29 27.15 27.27 27.12 27.24 0.1M
2023-06-28 27.32 27.41 27.20 27.29 0.1M
2023-06-27 27.04 27.13 26.94 27.08 0.1M
2023-06-26 26.91 27.08 26.90 26.98 0.1M
2023-06-23 27.03 27.03 26.81 26.93 0.3M
2023-06-22 27.65 27.69 27.47 27.55 0.1M
2023-06-21 27.52 27.64 27.37 27.59 0.1M
2023-06-20 27.34 27.34 27.11 27.17 0.1M
2023-06-16 27.87 27.87 27.50 27.53 0.1M
2023-06-15 27.66 27.92 27.60 27.90 0.1M
2023-06-14 27.84 27.99 27.68 27.87 0.1M
2023-06-13 27.61 27.65 27.50 27.57 0.1M
2023-06-12 27.10 27.16 26.99 27.07 0.0M
2023-06-09 27.18 27.19 27.04 27.13 0.0M
2023-06-08 26.75 26.91 26.61 26.88 0.1M
2023-06-07 26.80 26.80 26.58 26.61 0.2M
2023-06-06 27.20 27.54 27.14 27.50 0.1M
2023-06-05 27.09 27.14 26.91 26.92 0.1M
2023-06-02 26.99 27.08 26.89 27.07 0.1M
2023-06-01 26.30 26.53 26.25 26.53 0.1M
2023-05-31 25.90 26.02 25.81 25.99 0.1M
2023-05-30 26.23 26.28 26.15 26.22 0.1M
2023-05-26 26.07 26.31 26.07 26.21 0.0M
2023-05-25 26.32 26.32 26.06 26.17 0.2M
2023-05-24 26.44 26.44 26.21 26.23 0.1M
2023-05-23 26.50 26.52 26.30 26.43 0.2M
2023-05-22 26.77 26.79 26.65 26.74 0.1M
2023-05-19 26.57 26.63 26.50 26.61 0.2M
2023-05-18 26.82 26.82 26.53 26.66 0.0M
2023-05-17 26.75 26.85 26.66 26.82 0.0M
2023-05-16 26.80 26.80 26.60 26.62 0.0M
2023-05-15 26.62 26.79 26.60 26.79 0.0M
2023-05-12 26.67 26.74 26.50 26.52 0.0M
2023-05-11 26.55 26.56 26.40 26.51 0.0M
2023-05-10 26.74 26.74 26.36 26.53 1.0M
2023-05-09 26.45 26.65 26.45 26.63 0.0M
2023-05-08 26.22 26.32 26.21 26.30 0.0M
2023-05-05 25.99 26.25 25.99 26.22 0.0M
2023-05-04 25.86 25.91 25.76 25.88 0.0M
2023-05-03 25.88 25.89 25.75 25.87 0.0M
2023-05-02 25.81 25.81 25.56 25.72 0.0M
2023-05-01 26.09 26.10 25.97 26.05 0.0M
2023-04-28 25.88 26.09 25.86 26.01 0.0M
2023-04-27 26.03 26.25 26.03 26.21 0.0M
2023-04-26 25.82 25.92 25.75 25.78 0.1M
2023-04-25 25.98 25.98 25.81 25.81 0.0M
2023-04-24 25.92 26.03 25.88 26.03 0.0M
2023-04-21 26.01 26.01 25.90 25.99 0.0M
2023-04-20 25.90 26.02 25.90 25.93 0.0M
2023-04-19 25.89 25.96 25.89 25.94 0.0M
2023-04-18 26.19 26.19 25.94 26.06 0.0M
2023-04-17 25.88 25.93 25.73 25.93 0.0M
2023-04-14 25.86 25.96 25.73 25.77 0.0M
2023-04-13 25.90 25.99 25.81 25.92 0.0M
2023-04-12 25.91 25.91 25.63 25.74 0.0M
2023-04-11 25.57 26.29 25.53 25.64 0.0M
2023-04-10 25.31 25.46 25.31 25.43 0.0M
2023-04-06 25.54 25.57 25.54 25.55 0.0M
2023-04-05 25.66 25.66 25.55 25.62 0.0M
2023-04-04 25.94 25.96 25.87 25.92 0.0M
2023-04-03 25.88 25.98 25.78 25.98 0.0M
2023-03-31 25.65 25.73 25.62 25.70 0.0M
2023-03-30 25.45 25.45 25.38 25.44 0.0M
2023-03-29 25.29 25.43 25.27 25.27 0.0M
2023-03-28 25.18 25.31 25.18 25.31 0.0M
2023-03-27 25.04 25.09 25.01 25.09 1.1M
2023-03-24 24.81 24.89 24.73 24.89 0.0M
2023-03-23 24.95 25.05 24.80 24.80 0.0M
2023-03-22 24.82 25.08 24.76 24.81 0.0M
2023-03-21 24.78 24.89 24.77 24.85 0.0M
2023-03-20 24.56 24.73 24.56 24.67 0.0M
2023-03-17 24.48 24.49 24.33 24.33 0.0M
2023-03-16 24.41 24.60 24.36 24.58 0.0M
2023-03-15 24.38 24.46 24.18 24.40 0.0M
2023-03-14 24.66 24.76 24.58 24.74 0.0M
2023-03-13 25.19 25.22 25.00 25.00 0.0M
2023-03-10 25.61 25.67 25.43 25.44 0.0M
2023-03-09 25.91 26.06 25.74 25.74 0.0M
2023-03-08 25.73 25.88 25.71 25.76 0.0M
2023-03-07 25.81 25.89 25.50 25.56 0.0M
2023-03-06 25.80 25.80 25.67 25.67 0.0M
2023-03-03 25.46 25.74 25.46 25.68 0.0M
2023-03-02 25.12 25.20 25.12 25.18 0.0M
2023-03-01 25.22 25.26 25.14 25.23 0.0M
2023-02-28 25.18 25.21 25.04 25.04 0.0M
2023-02-27 25.21 25.31 25.00 25.31 0.0M
2023-02-24 24.96 25.00 24.88 24.93 0.0M
2023-02-23 25.26 25.40 25.19 25.40 0.0M
2023-02-22 25.33 25.36 25.13 25.13 0.0M
2023-02-21 25.51 25.58 25.37 25.40 0.0M
2023-02-17 25.45 25.63 25.43 25.63 0.0M
2023-02-16 25.37 25.51 25.34 25.51 0.0M
2023-02-15 25.49 25.49 25.39 25.49 0.0M
2023-02-14 25.55 25.69 25.50 25.69 0.0M
2023-02-13 25.62 25.77 25.51 25.77 0.0M
2023-02-10 25.70 25.75 25.60 25.75 0.0M
2023-02-09 25.84 25.84 25.53 25.56 0.0M
2023-02-08 25.59 25.63 25.50 25.57 0.0M
2023-02-07 25.41 25.84 25.37 25.84 0.0M
2023-02-06 25.31 25.38 25.28 25.38 0.0M
2023-02-03 25.52 25.67 25.49 25.50 0.0M
2023-02-02 25.98 26.03 25.72 25.80 0.0M
2023-02-01 25.95 26.10 25.79 26.03 0.0M
2023-01-31 25.90 26.08 25.86 26.08 0.0M
2023-01-30 25.97 26.07 25.87 25.90 0.0M
2023-01-27 26.05 26.17 26.05 26.16 0.0M
2023-01-26 26.11 26.11 25.77 26.03 0.0M
2023-01-25 25.93 26.10 25.92 26.06 0.0M
2023-01-24 25.57 25.83 25.57 25.80 0.0M
2023-01-23 25.47 25.56 25.33 25.50 0.0M
2023-01-20 25.36 25.69 25.36 25.69 0.0M
2023-01-19 25.33 25.43 25.29 25.34 0.1M
2023-01-18 25.72 25.72 25.37 25.42 0.0M
2023-01-17 25.44 25.47 25.40 25.47 0.0M
2023-01-13 25.17 25.34 25.16 25.32 0.0M
2023-01-12 24.95 25.25 24.78 25.25 0.0M
2023-01-11 24.45 24.45 24.40 24.40 0.0M
2023-01-10 24.37 24.39 24.28 24.35 0.0M
2023-01-09 24.62 24.66 24.53 24.53 0.0M
2023-01-06 24.02 24.48 24.02 24.48 0.0M
2023-01-05 23.99 24.05 23.95 23.95 0.0M
2023-01-04 24.51 24.51 24.33 24.33 0.0M
2023-01-03 24.63 24.64 24.52 24.59 0.0M