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
2021-12-31 292.50 294.50 290.20 292.50 0.3M
2021-12-30 292.53 296.00 290.84 296.00 0.5M
2021-12-29 298.55 303.00 290.53 291.50 0.9M
2021-12-24 304.00 304.00 298.50 300.50 0.3M
2021-12-23 305.00 305.00 298.00 300.50 0.6M
2021-12-22 295.50 304.00 295.50 303.00 0.5M
2021-12-21 297.00 299.50 293.50 299.50 0.7M
2021-12-20 292.50 297.00 289.50 291.50 0.8M
2021-12-17 295.50 300.00 288.50 298.00 0.9M
2021-12-16 295.50 302.50 295.50 297.00 0.9M
2021-12-15 296.50 297.50 290.00 290.00 0.7M
2021-12-14 302.00 302.50 293.50 293.50 0.7M
2021-12-13 302.50 308.50 298.00 298.00 0.7M
2021-12-10 315.00 315.00 302.63 303.50 0.7M
2021-12-09 311.50 316.72 310.50 313.00 0.4M
2021-12-08 309.50 315.50 307.37 315.50 0.7M
2021-12-07 299.50 311.43 297.62 310.00 0.8M
2021-12-06 300.00 300.52 291.25 295.00 1.0M
2021-12-03 300.00 307.44 296.00 296.00 0.7M
2021-12-02 308.00 309.00 301.00 303.50 0.9M
2021-12-01 313.50 316.50 311.13 316.00 0.4M
2021-11-30 315.50 315.50 308.00 309.00 0.6M
2021-11-29 307.00 320.00 307.00 314.50 0.9M
2021-11-26 314.00 317.00 303.92 309.00 1.1M
2021-11-25 318.76 320.50 316.00 319.00 0.4M
2021-11-24 316.50 325.50 309.50 315.50 0.8M
2021-11-23 320.50 320.50 311.00 312.00 0.6M
2021-11-22 328.00 328.00 320.00 323.00 0.5M
2021-11-19 325.31 326.00 317.50 326.00 2.1M
2021-11-18 326.00 326.00 317.50 323.00 0.5M
2021-11-17 320.00 326.50 320.00 321.50 0.7M
2021-11-16 327.50 327.50 322.00 324.00 0.6M
2021-11-15 323.50 329.50 323.50 328.00 0.7M
2021-11-12 326.20 328.66 323.50 325.50 0.5M
2021-11-11 326.00 328.50 324.00 327.50 0.6M
2021-11-10 328.25 328.25 322.00 326.00 0.7M
2021-11-09 334.50 334.50 325.50 327.00 0.5M
2021-11-08 333.30 334.50 329.50 330.00 0.7M
2021-11-05 336.00 339.50 331.71 335.00 0.9M
2021-11-04 324.60 339.00 324.60 334.00 0.9M
2021-11-03 326.00 326.50 323.00 324.00 0.7M
2021-11-02 329.50 330.50 326.01 326.50 0.9M
2021-11-01 319.70 331.00 319.70 331.00 1.2M
2021-10-29 325.00 325.00 318.00 319.50 0.6M
2021-10-28 319.00 324.00 319.00 322.00 0.6M
2021-10-27 324.00 324.00 319.00 322.00 0.8M
2021-10-26 315.00 322.50 312.90 322.00 1.4M
2021-10-25 308.04 313.34 306.50 312.50 0.6M
2021-10-22 309.13 313.10 305.00 308.00 0.8M
2021-10-21 308.40 310.57 303.50 307.00 0.5M
2021-10-20 312.00 314.55 305.00 305.00 0.8M
2021-10-19 303.34 307.83 299.00 306.00 0.8M
2021-10-18 306.79 309.50 301.00 301.50 1.1M
2021-10-15 303.00 306.00 300.71 306.00 0.9M
2021-10-14 296.50 303.50 295.25 300.00 1.2M
2021-10-13 291.94 295.50 289.50 293.00 0.9M
2021-10-12 293.00 297.00 289.82 291.00 1.2M
2021-10-11 300.00 300.00 293.43 294.50 0.7M
2021-10-08 295.50 297.50 293.00 296.00 0.8M
2021-10-07 292.00 297.00 291.50 293.00 0.9M
2021-10-06 298.50 301.50 288.00 288.00 2.8M
2021-10-05 301.50 303.00 295.50 300.00 0.8M
2021-10-04 307.66 309.50 297.50 297.50 0.7M
2021-10-01 312.00 312.00 301.00 305.50 0.7M
2021-09-30 315.50 316.00 307.50 307.50 0.9M
2021-09-29 311.73 317.50 311.00 311.00 0.7M
2021-09-28 321.79 325.00 309.00 309.00 0.8M
2021-09-27 325.79 327.60 319.80 322.00 1.0M
2021-09-24 330.50 331.50 322.50 322.50 0.8M
2021-09-23 326.00 327.00 324.50 327.00 0.5M
2021-09-22 319.50 325.50 319.14 324.50 0.6M
2021-09-21 320.50 335.00 317.54 324.00 0.6M
2021-09-20 320.50 326.00 316.50 317.50 0.8M
2021-09-17 321.80 325.00 320.00 325.00 1.2M
2021-09-16 324.00 324.00 318.50 318.50 0.6M
2021-09-15 320.00 322.50 317.95 320.00 0.5M
2021-09-14 324.00 324.50 320.67 322.00 0.7M
2021-09-13 329.50 331.59 321.00 322.00 1.0M
2021-09-10 332.00 332.50 328.00 329.00 0.6M
2021-09-09 331.00 332.00 327.50 328.00 0.8M
2021-09-08 336.62 337.34 332.00 332.00 0.5M
2021-09-07 338.80 341.00 334.50 334.50 0.6M
2021-09-06 332.00 339.00 332.00 337.50 0.9M
2021-09-03 336.82 338.00 332.00 334.50 0.5M
2021-09-02 333.90 338.50 333.00 338.00 0.6M
2021-09-01 330.78 335.13 329.00 335.00 0.7M
2021-08-31 329.50 332.50 327.00 332.00 1.1M
2021-08-27 325.49 329.50 323.70 329.50 0.9M
2021-08-26 324.55 327.72 323.85 324.00 1.4M
2021-08-25 325.50 326.50 321.05 325.00 0.7M
2021-08-24 323.00 325.00 320.50 322.00 1.2M
2021-08-23 320.00 321.00 316.00 321.00 0.9M
2021-08-20 312.95 316.83 310.00 316.00 0.6M
2021-08-19 312.00 315.00 310.50 312.00 0.5M
2021-08-18 312.00 317.50 311.75 317.50 0.6M
2021-08-17 313.54 315.50 310.00 312.50 1.0M
2021-08-16 321.00 321.00 312.20 314.00 0.8M
2021-08-13 325.00 325.00 319.50 321.50 0.9M
2021-08-12 321.50 324.00 319.73 320.50 0.8M
2021-08-11 332.00 332.00 320.00 321.50 1.0M
2021-08-10 329.50 333.00 327.19 328.50 0.8M
2021-08-09 330.00 330.00 323.00 327.00 1.1M
2021-08-06 333.50 333.50 325.50 325.50 0.8M
2021-08-05 331.50 333.00 326.85 330.00 0.8M
2021-08-04 328.25 331.00 326.50 331.00 0.7M
2021-08-03 328.00 330.00 324.35 326.50 0.6M
2021-08-02 328.50 330.74 325.00 327.50 1.0M
2021-07-30 327.50 329.50 321.65 327.50 1.0M
2021-07-29 329.88 331.00 326.00 329.00 0.7M
2021-07-28 324.40 328.97 323.00 328.00 0.9M
2021-07-27 335.50 335.50 324.00 325.00 0.7M
2021-07-26 332.66 336.50 330.00 332.00 1.0M
2021-07-23 336.50 338.00 330.60 333.00 0.8M
2021-07-22 336.50 337.00 329.06 334.00 0.7M
2021-07-21 332.00 337.00 329.72 332.50 1.1M
2021-07-20 328.00 332.00 326.75 332.00 0.7M
2021-07-19 330.00 333.00 323.50 325.00 0.6M
2021-07-16 335.50 336.50 331.00 332.00 0.6M
2021-07-15 339.00 340.00 333.00 334.00 0.8M
2021-07-14 347.00 347.50 340.50 340.50 0.7M
2021-07-13 349.00 350.50 345.00 348.50 0.5M
2021-07-12 349.00 351.50 342.65 346.50 0.6M
2021-07-09 347.00 349.50 345.00 347.00 0.4M
2021-07-08 350.00 350.50 341.28 344.50 0.7M
2021-07-07 352.69 356.00 349.75 350.50 0.4M
2021-07-06 355.00 355.00 349.75 351.00 0.5M
2021-07-05 362.50 362.50 352.20 355.00 0.5M
2021-07-02 357.53 359.50 352.17 353.00 0.4M
2021-07-01 362.50 363.02 353.50 353.50 0.7M
2021-06-30 366.50 366.50 358.00 358.00 0.6M
2021-06-29 359.00 366.50 357.00 361.50 0.7M
2021-06-28 350.02 360.00 350.02 357.00 0.7M
2021-06-25 355.00 355.00 347.50 353.00 0.8M
2021-06-24 350.26 353.50 348.00 351.50 0.7M
2021-06-23 349.00 351.50 342.00 348.00 0.7M
2021-06-22 338.20 347.00 334.91 346.00 0.7M
2021-06-21 337.00 342.40 329.50 337.50 0.8M
2021-06-18 340.00 342.89 337.27 339.50 1.2M
2021-06-17 331.00 339.49 331.00 337.00 0.6M
2021-06-16 341.00 341.00 331.07 334.00 0.8M
2021-06-15 345.28 346.89 339.00 339.00 0.7M
2021-06-14 341.00 344.46 338.00 342.50 0.6M
2021-06-11 337.00 342.37 336.77 341.00 2.8M
2021-06-10 338.75 340.23 334.91 336.00 0.6M
2021-06-09 334.50 339.50 334.50 336.50 0.5M
2021-06-08 330.50 338.50 329.43 333.00 0.6M
2021-06-07 330.50 332.00 328.19 331.00 0.6M
2021-06-04 330.00 331.50 326.58 330.00 0.4M
2021-06-03 333.25 336.00 327.86 329.00 0.7M
2021-06-02 337.00 337.00 329.50 331.00 0.6M
2021-06-01 328.00 336.67 328.00 331.00 0.8M
2021-05-28 330.50 336.50 327.36 333.00 0.5M
2021-05-27 328.00 330.50 323.00 330.00 1.1M
2021-05-26 320.77 328.00 320.77 327.50 0.9M
2021-05-25 319.00 326.00 319.00 322.00 0.9M
2021-05-24 318.80 324.00 318.50 321.00 1.4M
2021-05-21 315.00 321.51 314.25 320.00 0.5M
2021-05-20 312.00 318.50 308.75 318.00 0.8M
2021-05-19 315.00 315.00 304.50 310.50 0.8M
2021-05-18 313.14 316.50 307.54 316.00 1.4M
2021-05-17 314.50 316.00 307.50 307.50 0.7M
2021-05-14 306.23 314.50 306.23 311.50 1.1M
2021-05-13 302.00 312.08 295.52 306.00 1.4M
2021-05-12 310.00 310.50 303.50 305.00 1.0M
2021-05-11 310.00 310.00 294.51 308.50 2.6M
2021-05-10 331.00 333.00 314.67 315.50 1.9M
2021-05-07 325.36 336.00 325.00 331.50 0.7M
2021-05-06 336.50 337.00 324.00 326.50 1.6M
2021-05-05 341.50 343.50 331.81 335.50 1.6M
2021-05-04 358.50 362.00 337.40 338.00 1.6M
2021-04-30 364.50 364.50 354.82 358.00 0.8M
2021-04-29 366.50 367.50 359.00 359.00 0.8M
2021-04-28 364.48 364.50 361.00 362.00 1.3M
2021-04-27 363.00 366.50 360.71 363.50 1.0M
2021-04-26 355.30 362.50 354.00 362.00 0.9M
2021-04-23 354.00 360.00 352.50 359.00 0.6M
2021-04-22 352.46 359.00 348.50 358.50 1.1M
2021-04-21 346.50 352.50 342.00 351.00 0.9M
2021-04-20 353.26 355.00 342.00 342.00 1.1M
2021-04-19 369.00 369.00 350.24 352.00 1.8M
2021-04-16 364.10 369.00 361.50 362.00 1.3M
2021-04-15 361.50 364.86 360.00 363.00 1.2M
2021-04-14 359.75 364.50 359.00 363.00 1.1M
2021-04-13 348.50 360.00 348.50 359.00 1.1M
2021-04-12 357.00 357.00 348.81 352.00 1.3M
2021-04-09 357.00 358.00 351.26 355.00 1.3M
2021-04-08 352.90 355.00 350.09 355.00 1.5M
2021-04-07 352.00 355.00 347.92 353.50 1.8M
2021-04-06 335.00 350.40 335.00 350.00 2.0M
2021-04-01 330.00 339.00 328.00 335.00 1.3M
2021-03-31 319.00 328.00 317.00 328.00 1.5M
2021-03-30 325.00 325.00 315.00 320.50 1.4M
2021-03-29 326.00 331.64 321.00 322.50 1.2M
2021-03-26 330.13 334.00 327.00 328.00 1.3M
2021-03-25 339.50 340.36 327.38 329.00 2.1M
2021-03-24 350.00 355.00 343.50 344.00 1.2M
2021-03-23 354.85 358.00 351.00 351.50 0.8M
2021-03-22 350.98 356.50 348.09 355.50 0.8M
2021-03-19 347.00 352.00 343.50 351.50 2.5M
2021-03-18 360.00 360.00 346.18 353.00 2.7M
2021-03-17 365.00 365.00 347.12 351.00 1.0M
2021-03-16 350.50 366.00 350.50 362.00 1.4M
2021-03-15 355.30 360.50 345.26 354.50 1.2M
2021-03-12 358.00 358.00 345.83 347.50 1.6M
2021-03-11 348.50 355.50 344.41 355.50 1.9M
2021-03-10 334.83 349.00 324.21 349.00 2.6M
2021-03-09 308.50 336.60 293.29 330.50 3.1M
2021-03-08 318.00 318.00 268.80 309.00 6.7M
2021-03-05 336.50 340.00 292.00 306.00 4.9M
2021-03-04 363.00 363.00 336.03 344.50 3.2M
2021-03-03 379.50 379.50 360.50 366.00 1.6M
2021-03-02 369.00 380.41 369.00 370.00 1.6M
2021-03-01 361.22 371.50 357.14 369.00 2.3M
2021-02-26 365.00 365.00 336.50 350.50 5.7M
2021-02-25 384.50 385.00 370.58 373.50 1.6M
2021-02-24 378.50 385.00 369.73 383.00 2.0M
2021-02-23 402.00 403.50 363.50 374.00 3.5M
2021-02-22 408.80 409.98 396.60 398.00 1.3M
2021-02-19 404.50 410.00 400.00 409.00 2.2M
2021-02-18 409.00 415.50 399.50 404.50 1.3M
2021-02-17 420.00 420.00 410.00 410.00 2.4M
2021-02-16 425.00 425.00 418.95 419.50 2.2M
2021-02-15 418.00 425.12 417.50 423.00 2.9M
2021-02-12 416.47 418.00 414.00 417.00 1.9M
2021-02-11 409.50 416.00 409.00 415.00 2.0M
2021-02-10 418.00 419.50 407.00 409.50 1.8M
2021-02-09 413.89 417.14 412.63 415.00 2.7M
2021-02-08 413.00 417.50 408.50 414.50 2.7M
2021-02-05 403.36 408.00 401.41 407.50 2.0M
2021-02-04 395.00 403.50 395.00 400.50 1.4M
2021-02-03 399.00 401.50 396.82 399.00 1.8M
2021-02-02 388.00 396.00 388.00 396.00 1.8M
2021-02-01 381.50 385.53 376.81 383.00 1.6M
2021-01-29 378.50 384.00 374.00 379.00 1.4M
2021-01-28 388.00 388.00 374.47 383.00 2.0M
2021-01-27 399.50 399.50 384.50 390.00 1.7M
2021-01-26 395.00 400.10 393.00 395.00 2.4M
2021-01-25 387.50 400.00 387.50 394.00 2.1M
2021-01-22 395.00 395.00 386.50 387.50 2.8M
2021-01-21 394.00 395.35 389.00 389.50 1.8M
2021-01-20 391.00 393.38 386.00 391.50 1.8M
2021-01-19 388.00 391.00 381.00 385.50 2.2M
2021-01-18 388.50 388.50 382.00 384.00 1.9M
2021-01-15 388.00 388.00 376.50 380.50 1.2M
2021-01-14 379.86 383.00 376.50 383.00 1.1M
2021-01-13 377.41 380.50 372.00 377.00 0.9M
2021-01-12 376.63 380.00 372.24 374.50 1.7M
2021-01-11 384.50 384.50 373.00 377.50 1.9M
2021-01-08 372.00 380.50 368.50 379.50 1.6M
2021-01-07 366.50 369.00 359.43 369.00 1.0M
2021-01-06 360.00 363.50 355.75 363.50 1.0M
2021-01-05 364.00 366.50 355.50 356.00 2.4M
2021-01-04 383.50 383.50 363.00 364.50 2.8M