Edinburgh Worldwide Investment Trust plc (EWI)

EWI
🏛️ イギリス →
200.50
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
2025-09-26 206.00 206.00 200.50 200.50 0.9M
2025-09-25 204.00 204.00 200.50 202.00 1.6M
2025-09-24 207.00 207.00 203.50 204.00 0.5M
2025-09-23 204.00 207.00 203.50 207.00 0.5M
2025-09-22 203.00 205.50 200.50 205.50 1.6M
2025-09-19 199.60 204.00 199.60 202.50 1.1M
2025-09-18 194.00 200.50 194.00 200.00 3.3M
2025-09-17 193.40 196.60 193.40 196.60 0.5M
2025-09-16 194.60 195.00 194.00 194.60 0.9M
2025-09-15 197.20 197.20 194.00 194.60 0.6M
2025-09-12 195.40 195.60 194.20 194.20 0.4M
2025-09-11 197.20 197.20 194.20 195.60 0.4M
2025-09-10 194.00 196.40 194.00 194.60 0.6M
2025-09-09 192.40 194.80 192.40 193.00 0.4M
2025-09-08 191.00 194.60 191.00 194.00 0.5M
2025-09-05 192.60 192.60 189.60 191.40 0.7M
2025-09-04 190.60 191.60 189.60 190.20 0.3M
2025-09-03 189.00 191.40 189.00 191.20 1.0M
2025-09-02 189.60 192.40 189.40 189.40 0.8M
2025-09-01 193.80 193.80 190.80 192.00 0.7M
2025-08-29 193.00 194.60 191.80 191.80 0.7M
2025-08-28 193.40 194.20 192.00 193.00 0.5M
2025-08-27 189.40 193.60 189.40 193.20 0.4M
2025-08-26 190.40 193.00 190.20 191.60 1.3M
2025-08-22 192.00 192.60 189.60 192.60 0.2M
2025-08-21 191.60 191.60 187.60 188.40 0.4M
2025-08-20 192.00 192.00 186.80 188.00 0.4M
2025-08-19 191.00 194.20 190.60 190.60 0.4M
2025-08-18 191.00 193.00 191.00 192.40 0.4M
2025-08-15 194.00 194.20 191.00 191.20 0.6M
2025-08-14 194.00 194.00 191.40 191.80 0.6M
2025-08-13 193.00 194.20 192.00 192.40 4.5M
2025-08-12 192.80 192.80 190.60 191.00 0.3M
2025-08-11 195.00 195.00 191.80 192.40 0.5M
2025-08-08 192.60 195.40 192.60 193.20 0.4M
2025-08-07 191.00 194.60 191.00 194.20 0.3M
2025-08-06 193.80 194.00 191.60 192.80 0.5M
2025-08-05 190.40 194.00 190.00 192.80 0.5M
2025-08-04 189.60 190.20 187.20 189.80 0.4M
2025-08-01 189.20 190.00 185.80 187.00 0.5M
2025-07-31 189.60 191.80 189.40 191.80 0.8M
2025-07-30 187.00 188.60 185.80 188.00 1.1M
2025-07-29 189.40 191.00 187.40 187.40 0.4M
2025-07-28 189.80 190.60 188.00 188.00 1.9M
2025-07-25 186.40 188.20 185.80 188.20 0.2M
2025-07-24 186.00 187.00 186.00 186.40 0.8M
2025-07-23 184.20 186.60 184.20 186.60 0.3M
2025-07-22 183.60 184.40 182.40 183.80 0.5M
2025-07-21 184.80 185.80 183.80 184.80 1.0M
2025-07-18 182.80 184.40 182.60 184.00 0.4M
2025-07-17 180.80 182.20 180.60 181.00 0.3M
2025-07-16 179.00 181.60 178.20 178.20 0.4M
2025-07-15 179.80 182.40 179.80 180.20 0.5M
2025-07-14 178.40 180.20 178.40 180.20 0.3M
2025-07-11 179.60 179.60 178.60 179.00 0.7M
2025-07-10 177.60 179.20 176.60 178.80 0.5M
2025-07-09 178.00 178.00 175.00 176.00 0.4M
2025-07-08 175.00 176.80 174.40 175.40 1.7M
2025-07-07 175.40 178.80 175.40 176.00 0.3M
2025-07-04 176.60 177.40 175.80 177.40 0.2M
2025-07-03 178.00 179.20 176.00 177.80 0.4M
2025-07-02 175.00 177.80 173.20 177.80 0.4M
2025-07-01 170.40 175.60 170.40 175.60 0.6M
2025-06-30 170.80 174.40 170.80 173.00 0.4M
2025-06-27 171.60 173.40 171.60 172.40 8.9M
2025-06-26 167.20 171.60 167.20 171.40 0.8M
2025-06-25 167.80 169.80 167.00 168.40 0.5M
2025-06-24 167.00 168.00 165.20 165.80 0.8M
2025-06-23 166.80 166.80 164.00 165.00 0.7M
2025-06-20 164.40 165.80 163.40 165.80 1.2M
2025-06-19 163.20 164.00 163.20 163.20 0.8M
2025-06-18 164.80 166.60 164.80 165.00 0.7M
2025-06-17 167.00 167.00 163.60 164.60 1.1M
2025-06-16 167.40 167.40 164.00 165.20 0.5M
2025-06-13 163.20 165.00 162.40 164.80 0.4M
2025-06-12 168.60 168.60 165.00 166.00 0.3M
2025-06-11 169.40 169.40 167.80 168.60 0.4M
2025-06-10 169.00 169.80 167.40 167.40 0.6M
2025-06-09 168.00 168.80 167.80 168.00 0.5M
2025-06-06 165.60 168.00 164.60 168.00 0.7M
2025-06-05 168.00 168.00 165.60 166.00 0.7M
2025-06-04 166.00 167.80 164.40 165.60 0.7M
2025-06-03 166.40 166.40 163.40 164.00 0.5M
2025-06-02 163.40 165.00 162.60 163.40 0.8M
2025-05-30 166.60 167.60 163.60 163.80 0.5M
2025-05-29 169.00 169.00 164.00 164.00 0.7M
2025-05-28 165.80 166.00 163.00 164.80 4.1M
2025-05-27 162.00 165.00 162.00 163.60 0.4M
2025-05-23 163.40 163.40 159.00 160.80 0.4M
2025-05-22 163.00 164.60 162.60 163.00 0.3M
2025-05-21 167.20 167.20 164.00 165.60 0.3M
2025-05-20 166.60 166.60 164.60 165.00 0.4M
2025-05-19 165.00 165.20 162.00 165.20 1.0M
2025-05-16 166.00 166.00 165.00 165.60 0.5M
2025-05-15 166.00 166.00 164.20 164.20 0.9M
2025-05-14 166.20 166.40 164.00 166.00 0.6M
2025-05-13 165.20 167.20 165.20 166.00 0.2M
2025-05-12 162.00 166.00 162.00 164.40 0.6M
2025-05-09 161.60 163.60 160.80 161.40 0.5M
2025-05-08 159.20 161.20 158.60 159.20 0.4M
2025-05-07 159.00 160.00 157.60 158.60 0.5M
2025-05-06 158.00 158.80 155.00 158.80 0.6M
2025-05-02 158.00 161.20 157.00 160.00 0.4M
2025-05-01 155.20 158.80 155.00 158.00 0.1M
2025-04-30 156.40 156.40 153.80 154.40 0.5M
2025-04-29 157.40 157.60 155.00 156.00 0.3M
2025-04-28 157.40 157.80 156.20 156.40 0.3M
2025-04-25 153.60 156.80 152.80 155.60 0.3M
2025-04-24 152.20 154.40 149.00 154.40 0.2M
2025-04-23 150.20 155.40 150.20 153.40 0.3M
2025-04-22 145.60 148.60 143.60 148.00 0.5M
2025-04-17 150.20 151.80 149.80 150.80 0.5M
2025-04-16 150.00 150.40 149.40 150.20 0.2M
2025-04-15 150.00 153.80 150.00 152.60 0.3M
2025-04-14 151.20 151.80 148.60 151.80 0.6M
2025-04-11 151.20 151.20 144.20 146.00 0.2M
2025-04-10 151.00 154.20 144.60 147.00 0.7M
2025-04-09 144.00 144.20 141.00 144.20 0.5M
2025-04-08 147.40 150.00 146.20 147.00 0.5M
2025-04-07 143.00 146.80 133.00 143.00 1.0M
2025-04-04 153.80 153.80 143.00 146.00 0.9M
2025-04-03 152.00 152.00 150.00 151.00 0.8M
2025-04-02 158.00 159.00 155.80 159.00 0.5M
2025-04-01 158.00 158.40 156.00 158.40 0.5M
2025-03-31 158.20 158.20 155.20 157.00 0.7M
2025-03-28 165.80 165.80 159.20 161.00 0.4M
2025-03-27 164.00 164.00 162.60 162.60 0.5M
2025-03-26 169.20 169.20 163.80 164.00 0.4M
2025-03-25 167.00 167.00 163.80 165.00 0.5M
2025-03-24 167.40 167.80 166.20 167.00 0.9M
2025-03-21 167.00 167.00 162.60 164.20 0.8M
2025-03-20 163.00 165.80 163.00 163.60 0.7M
2025-03-19 166.00 166.00 163.40 163.60 0.4M
2025-03-18 163.40 163.40 163.00 163.00 0.8M
2025-03-17 166.00 166.00 162.40 163.40 0.4M
2025-03-14 159.40 164.60 159.40 164.20 0.4M
2025-03-13 162.80 162.80 159.60 159.60 0.7M
2025-03-12 161.20 163.60 159.80 163.00 0.5M
2025-03-11 159.80 160.20 157.60 158.20 0.7M
2025-03-10 164.00 166.60 160.00 160.40 0.8M
2025-03-07 166.20 166.80 165.00 165.40 0.4M
2025-03-06 168.00 168.00 166.00 166.60 1.0M
2025-03-05 166.00 168.80 165.80 166.60 1.1M
2025-03-04 169.00 169.80 164.00 164.00 1.8M
2025-03-03 175.00 176.20 170.20 172.20 0.8M
2025-02-28 173.20 173.60 172.80 172.80 0.9M
2025-02-27 174.40 177.00 174.40 177.00 0.7M
2025-02-26 174.40 177.60 174.20 177.40 0.9M
2025-02-25 177.00 177.00 174.60 174.60 1.5M
2025-02-24 182.40 182.40 175.60 176.80 1.0M
2025-02-21 184.40 186.00 181.40 182.40 0.4M
2025-02-20 187.00 187.00 184.40 185.00 0.3M
2025-02-19 186.00 187.00 185.60 187.00 0.8M
2025-02-18 188.40 188.40 184.60 185.40 0.6M
2025-02-17 185.00 188.00 185.00 188.00 0.6M
2025-02-14 183.60 187.40 183.60 186.40 0.6M
2025-02-13 184.60 185.80 184.00 184.00 0.9M
2025-02-12 187.20 188.00 184.00 184.00 1.0M
2025-02-11 190.00 190.00 187.00 187.00 1.0M
2025-02-10 188.80 191.20 188.80 190.40 1.8M
2025-02-07 191.60 192.20 188.60 188.60 1.9M
2025-02-06 194.00 194.00 192.40 192.40 0.9M
2025-02-05 191.80 193.40 191.80 193.00 0.6M
2025-02-04 190.80 194.60 190.80 193.00 0.8M
2025-02-03 197.40 197.40 191.00 194.00 51.6M
2025-01-31 199.20 200.50 197.80 199.00 1.2M
2025-01-30 193.40 197.40 193.40 197.40 0.9M
2025-01-29 192.00 198.00 191.60 194.60 2.4M
2025-01-28 188.40 195.00 188.00 194.40 0.9M
2025-01-27 187.20 191.40 181.20 189.80 1.6M
2025-01-24 191.40 192.60 190.60 191.00 2.2M
2025-01-23 192.00 192.20 189.40 189.40 1.1M
2025-01-22 193.60 193.60 189.80 191.40 1.0M
2025-01-21 189.60 192.00 189.60 189.60 1.4M
2025-01-20 190.20 190.60 187.40 189.60 2.7M
2025-01-17 193.40 194.60 190.40 190.40 1.1M
2025-01-16 194.20 197.00 194.00 194.00 4.3M
2025-01-15 196.60 196.60 193.40 194.80 3.7M
2025-01-14 194.00 196.80 194.00 195.80 4.0M
2025-01-13 193.60 196.00 193.00 193.00 1.6M
2025-01-10 195.00 195.00 192.80 192.80 2.0M
2025-01-09 193.80 195.00 192.80 195.00 4.8M
2025-01-08 195.40 197.60 193.00 193.00 1.4M
2025-01-07 200.00 200.00 196.20 197.40 1.2M
2025-01-06 197.80 202.00 197.40 200.00 1.2M
2025-01-03 195.20 198.60 195.20 198.60 1.0M
2025-01-02 191.80 197.60 191.80 197.00 0.8M