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
2023-12-29 156.80 157.80 153.80 157.00 0.3M
2023-12-28 153.80 156.20 152.15 156.00 0.5M
2023-12-27 150.00 153.80 148.96 153.40 0.5M
2023-12-22 149.98 151.20 149.29 150.40 0.2M
2023-12-21 149.00 151.40 146.80 151.00 0.2M
2023-12-20 150.80 151.00 149.20 149.60 0.5M
2023-12-19 150.00 150.20 147.54 149.00 0.6M
2023-12-18 149.20 149.42 146.00 147.60 0.6M
2023-12-15 147.60 150.00 144.20 147.80 0.7M
2023-12-14 144.00 147.60 142.77 147.60 0.9M
2023-12-13 143.00 143.00 139.80 139.80 0.6M
2023-12-12 142.00 143.20 140.00 140.00 0.5M
2023-12-11 139.00 141.60 139.00 140.80 0.6M
2023-12-08 139.74 142.00 138.60 141.20 0.5M
2023-12-07 138.00 141.23 137.80 140.00 0.4M
2023-12-06 136.16 141.00 136.16 141.00 0.4M
2023-12-05 136.44 139.00 135.60 138.00 0.8M
2023-12-04 139.80 140.00 136.20 137.00 0.6M
2023-12-01 137.36 139.00 136.60 139.00 0.4M
2023-11-30 138.00 141.80 137.60 137.60 0.3M
2023-11-29 139.90 141.80 137.20 139.20 0.3M
2023-11-28 139.20 141.80 138.00 138.80 0.4M
2023-11-27 140.81 143.40 139.20 141.00 0.2M
2023-11-24 143.80 143.80 140.00 141.80 0.2M
2023-11-23 141.81 141.81 140.20 141.40 0.4M
2023-11-22 144.20 144.20 141.66 142.20 0.5M
2023-11-21 145.60 145.80 143.00 143.00 1.0M
2023-11-20 143.80 145.20 141.12 145.00 0.4M
2023-11-17 140.90 143.60 140.00 143.00 0.5M
2023-11-16 141.04 143.60 139.37 139.80 0.5M
2023-11-15 141.00 143.00 136.60 142.60 0.6M
2023-11-14 133.40 138.60 132.00 138.20 0.9M
2023-11-13 134.58 137.80 132.40 133.40 0.3M
2023-11-10 135.52 136.80 133.20 134.40 0.5M
2023-11-09 136.28 138.20 136.20 137.40 0.3M
2023-11-08 133.00 138.80 133.00 137.00 0.6M
2023-11-07 133.00 135.80 132.55 134.40 0.6M
2023-11-06 135.20 135.80 132.60 133.60 0.4M
2023-11-03 132.40 134.80 129.39 134.80 0.6M
2023-11-02 130.20 131.18 126.71 130.40 0.5M
2023-11-01 123.60 125.40 122.20 125.40 0.8M
2023-10-31 126.00 126.00 122.00 124.80 0.5M
2023-10-30 123.20 123.80 120.80 123.80 0.8M
2023-10-27 126.80 126.80 122.00 122.40 0.4M
2023-10-26 125.40 125.40 122.90 123.80 2.8M
2023-10-25 126.74 127.20 124.75 125.40 0.5M
2023-10-24 127.00 127.00 124.51 126.40 0.6M
2023-10-23 126.00 126.20 124.40 125.80 1.9M
2023-10-20 128.80 128.80 125.71 126.00 0.6M
2023-10-19 131.00 131.00 127.18 128.00 0.3M
2023-10-18 132.00 132.00 128.60 129.60 0.8M
2023-10-17 129.46 130.86 128.20 130.00 1.4M
2023-10-16 131.00 134.80 129.35 129.40 0.8M
2023-10-13 132.80 134.00 130.60 130.60 0.8M
2023-10-12 133.40 136.80 132.22 133.60 0.6M
2023-10-11 133.60 134.80 132.20 132.20 0.7M
2023-10-10 134.00 134.40 133.00 134.00 0.7M
2023-10-09 131.00 133.80 131.00 132.00 1.0M
2023-10-06 131.75 135.80 131.00 133.60 0.6M
2023-10-05 131.40 134.80 131.40 132.60 0.6M
2023-10-04 138.00 138.00 132.00 132.60 0.6M
2023-10-03 140.00 140.00 134.60 134.60 0.7M
2023-10-02 140.40 141.36 137.60 137.80 0.5M
2023-09-29 139.00 142.80 139.00 139.40 0.5M
2023-09-28 141.00 141.20 138.60 138.60 0.4M
2023-09-27 143.40 143.40 139.80 140.20 0.7M
2023-09-26 140.80 141.96 139.67 140.00 0.8M
2023-09-25 141.20 142.00 140.05 141.40 0.7M
2023-09-22 143.00 143.60 142.00 142.40 0.7M
2023-09-21 143.96 146.20 142.20 143.20 0.7M
2023-09-20 147.42 149.80 145.20 146.00 0.7M
2023-09-19 147.69 148.20 145.60 146.40 0.8M
2023-09-18 149.00 149.00 147.20 147.40 0.8M
2023-09-15 152.16 152.16 149.00 149.00 1.1M
2023-09-14 149.52 151.20 149.40 151.20 0.9M
2023-09-13 150.65 150.80 149.48 150.00 0.6M
2023-09-12 152.20 153.60 149.62 150.60 0.9M
2023-09-11 150.80 153.80 149.72 150.60 0.5M
2023-09-08 150.50 151.20 149.62 150.80 0.5M
2023-09-07 150.00 151.60 149.00 151.00 0.5M
2023-09-06 147.80 152.40 147.80 151.80 0.6M
2023-09-05 149.82 153.60 149.82 151.80 0.5M
2023-09-04 151.32 153.20 149.56 152.80 0.8M
2023-09-01 149.40 152.60 149.00 152.40 1.1M
2023-08-31 147.91 151.20 147.91 151.20 1.1M
2023-08-30 148.00 150.60 147.22 149.80 1.4M
2023-08-29 145.00 149.60 145.00 148.60 1.1M
2023-08-25 144.24 145.60 142.46 144.80 1.0M
2023-08-24 144.12 148.60 144.12 145.20 0.9M
2023-08-23 144.57 145.80 140.00 145.40 0.6M
2023-08-22 142.14 143.60 140.90 142.80 0.6M
2023-08-21 141.00 143.00 141.00 142.20 0.7M
2023-08-18 143.00 143.20 140.41 142.60 0.8M
2023-08-17 143.00 145.07 142.45 143.40 0.4M
2023-08-16 144.65 146.15 144.13 145.00 0.9M
2023-08-15 145.64 147.80 143.60 144.80 0.7M
2023-08-14 145.75 147.00 144.00 146.60 0.6M
2023-08-11 147.31 148.60 145.00 146.80 0.5M
2023-08-10 147.96 148.60 147.60 148.40 0.7M
2023-08-09 150.80 150.80 146.60 147.60 0.7M
2023-08-08 146.90 148.19 146.20 147.00 0.5M
2023-08-07 147.20 150.80 147.00 148.00 1.3M
2023-08-04 149.80 150.00 147.40 149.00 0.4M
2023-08-03 148.40 150.80 146.92 148.60 1.0M
2023-08-02 152.80 152.80 148.40 149.40 0.8M
2023-08-01 152.29 154.60 152.29 153.60 0.6M
2023-07-31 149.86 153.89 149.81 153.20 1.3M
2023-07-28 153.60 154.40 151.60 152.80 0.4M
2023-07-27 150.00 153.80 149.58 153.60 0.8M
2023-07-26 149.00 150.20 147.40 149.80 0.8M
2023-07-25 149.78 149.78 147.55 149.00 1.5M
2023-07-24 147.40 150.47 145.98 150.40 1.9M
2023-07-21 149.20 150.40 146.85 149.60 0.6M
2023-07-20 148.54 150.00 147.59 149.80 1.3M
2023-07-19 146.40 150.20 145.31 150.20 1.5M
2023-07-18 142.09 145.20 140.89 144.60 0.7M
2023-07-17 141.40 143.40 139.47 143.40 1.0M
2023-07-14 141.31 143.20 140.95 142.20 0.8M
2023-07-13 139.00 142.40 139.00 142.20 1.3M
2023-07-12 139.00 142.40 138.58 141.20 1.4M
2023-07-11 140.00 141.60 138.22 140.40 0.5M
2023-07-10 138.00 140.00 135.60 139.80 1.3M
2023-07-07 138.00 138.60 135.80 138.20 0.4M
2023-07-06 137.73 138.60 136.00 136.20 1.0M
2023-07-05 137.60 138.60 137.00 138.60 0.8M
2023-07-04 138.40 141.80 138.40 139.60 0.4M
2023-07-03 141.00 141.20 138.40 139.80 1.2M
2023-06-30 140.40 142.20 139.60 141.00 0.8M
2023-06-29 141.43 142.00 139.40 140.60 1.1M
2023-06-28 139.20 141.60 138.22 140.60 1.2M
2023-06-27 143.00 143.00 135.20 137.80 0.9M
2023-06-26 139.20 141.74 136.40 137.00 1.1M
2023-06-23 140.40 142.80 140.00 140.00 0.8M
2023-06-22 140.40 144.44 140.40 142.80 0.9M
2023-06-21 142.00 144.45 142.00 144.40 0.7M
2023-06-20 143.67 144.60 143.00 144.00 0.7M
2023-06-19 145.68 148.80 144.60 144.60 0.5M
2023-06-16 146.00 147.20 145.00 147.00 1.5M
2023-06-15 147.80 147.80 143.89 145.40 1.2M
2023-06-14 144.80 147.00 144.80 147.00 1.4M
2023-06-13 145.20 146.80 144.20 145.00 1.8M
2023-06-12 145.40 148.20 143.60 145.20 0.9M
2023-06-09 146.00 148.21 145.32 146.40 0.7M
2023-06-08 147.00 149.80 144.20 147.00 1.9M
2023-06-07 148.00 152.80 145.40 145.40 0.5M
2023-06-06 148.58 152.40 147.53 148.40 0.7M
2023-06-05 146.27 152.40 146.20 149.00 0.7M
2023-06-02 147.20 151.32 147.20 148.60 0.7M
2023-06-01 149.00 149.00 145.73 147.00 1.6M
2023-05-31 147.12 148.20 144.60 144.60 1.2M
2023-05-30 149.00 150.00 147.00 148.00 1.7M
2023-05-26 148.22 149.80 147.10 148.60 1.0M
2023-05-25 148.26 150.20 147.57 147.60 1.3M
2023-05-24 148.31 149.00 146.72 148.20 0.9M
2023-05-23 148.91 151.56 147.74 150.60 0.9M
2023-05-22 148.06 151.40 147.26 151.00 1.1M
2023-05-19 150.08 153.20 149.00 149.40 0.8M
2023-05-18 146.61 150.40 146.61 150.40 0.7M
2023-05-17 150.17 150.17 147.00 147.20 0.4M
2023-05-16 149.01 151.00 147.20 148.00 0.8M
2023-05-15 151.00 151.00 147.20 148.40 0.5M
2023-05-12 150.00 150.00 147.45 149.00 0.4M
2023-05-11 148.40 150.80 147.25 150.20 0.8M
2023-05-10 147.25 150.00 147.25 148.80 0.8M
2023-05-09 146.40 150.00 146.40 148.60 0.7M
2023-05-05 147.00 149.80 147.00 149.80 0.5M
2023-05-04 147.52 149.00 146.85 149.00 0.5M
2023-05-03 149.60 150.80 147.64 148.00 0.6M
2023-05-02 149.92 152.00 148.20 149.00 2.6M
2023-04-28 147.60 150.40 147.34 149.20 0.9M
2023-04-27 149.00 150.80 147.80 147.80 1.2M
2023-04-26 150.78 150.80 148.56 149.80 0.7M
2023-04-25 151.00 151.93 149.20 150.60 2.5M
2023-04-24 153.00 153.80 151.12 152.20 0.9M
2023-04-21 150.78 153.60 150.77 152.80 0.7M
2023-04-20 152.34 154.20 150.00 152.20 0.6M
2023-04-19 151.40 153.80 151.13 152.80 0.5M
2023-04-18 154.60 156.40 153.00 153.60 0.6M
2023-04-17 153.30 155.40 152.72 154.20 0.8M
2023-04-14 151.60 156.00 151.60 153.80 0.4M
2023-04-13 150.00 154.60 150.00 153.80 0.5M
2023-04-12 151.40 157.80 150.20 152.40 0.4M
2023-04-11 152.80 158.00 151.81 153.20 0.8M
2023-04-06 149.80 155.80 149.80 152.40 0.5M
2023-04-05 156.00 156.00 149.80 150.00 1.1M
2023-04-04 155.33 160.20 152.20 152.60 1.0M
2023-04-03 156.05 158.00 153.20 154.00 1.2M
2023-03-31 154.35 156.80 153.00 155.20 1.5M
2023-03-30 153.25 155.42 151.25 154.00 0.8M
2023-03-29 150.20 151.67 148.20 151.60 1.0M
2023-03-28 152.55 152.55 149.00 150.60 1.3M
2023-03-27 151.20 153.60 149.84 151.20 1.1M
2023-03-24 152.32 153.00 148.67 150.80 1.1M
2023-03-23 152.60 154.00 148.82 152.20 1.0M
2023-03-22 153.04 153.37 149.93 152.80 1.1M
2023-03-21 153.00 154.80 151.20 153.00 0.9M
2023-03-20 149.95 152.20 147.37 151.60 2.3M
2023-03-17 157.86 157.86 151.00 151.80 1.1M
2023-03-16 155.49 158.80 151.60 155.00 1.4M
2023-03-15 156.00 157.00 150.00 152.20 1.2M
2023-03-14 150.85 155.80 148.40 154.80 0.9M
2023-03-13 157.40 158.80 147.80 151.20 1.0M
2023-03-10 158.75 159.72 154.40 155.20 0.8M
2023-03-09 162.40 163.00 159.20 162.40 0.9M
2023-03-08 164.00 164.60 162.00 162.80 0.6M
2023-03-07 164.40 168.80 164.00 164.60 0.6M
2023-03-06 166.28 169.60 164.20 166.40 0.8M
2023-03-03 163.40 167.00 163.36 166.20 0.7M
2023-03-02 161.40 165.80 161.40 164.20 0.5M
2023-03-01 166.80 169.80 162.39 163.00 0.6M
2023-02-28 164.00 165.00 162.00 164.80 0.8M
2023-02-27 164.62 167.00 163.00 165.00 0.4M
2023-02-24 167.60 168.40 163.40 164.80 0.7M
2023-02-23 168.42 172.80 165.80 166.60 1.2M
2023-02-22 170.55 171.03 165.60 167.00 1.3M
2023-02-21 173.50 175.80 168.80 169.20 0.9M
2023-02-20 174.54 176.83 172.60 173.60 0.8M
2023-02-17 176.20 179.94 174.20 174.40 0.8M
2023-02-16 180.40 183.00 178.22 180.80 0.6M
2023-02-15 177.84 182.00 176.36 181.20 0.5M
2023-02-14 177.60 180.00 174.20 176.00 0.9M
2023-02-13 179.00 179.80 177.00 179.20 0.4M
2023-02-10 181.00 181.71 176.32 179.40 0.6M
2023-02-09 186.55 186.55 181.40 181.40 0.4M
2023-02-08 186.21 187.40 183.20 184.20 0.5M
2023-02-07 189.04 189.80 183.00 184.00 0.4M
2023-02-06 190.00 190.80 185.20 189.40 0.6M
2023-02-03 187.04 191.00 186.03 190.60 0.6M
2023-02-02 178.60 190.20 178.38 189.40 0.9M
2023-02-01 176.97 180.80 176.97 179.60 0.4M
2023-01-31 174.00 179.60 173.63 177.40 0.3M
2023-01-30 181.00 181.00 176.40 178.80 0.4M
2023-01-27 179.36 180.80 177.20 180.40 0.6M
2023-01-26 176.71 181.80 173.40 179.00 0.6M
2023-01-25 177.60 180.70 173.65 176.40 0.4M
2023-01-24 176.03 180.34 175.40 179.80 0.7M
2023-01-23 177.00 181.80 175.20 177.60 0.6M
2023-01-20 174.50 177.00 173.20 176.20 0.4M
2023-01-19 177.32 179.00 174.00 174.00 0.5M
2023-01-18 178.60 184.00 175.00 179.00 0.6M
2023-01-17 178.75 183.60 178.00 180.20 0.7M
2023-01-16 180.60 182.00 178.25 179.20 0.5M
2023-01-13 178.00 182.80 176.44 178.60 0.8M
2023-01-12 176.50 181.60 175.00 178.00 1.1M
2023-01-11 178.21 179.22 173.80 177.40 0.7M
2023-01-10 173.87 177.60 172.60 176.00 0.5M
2023-01-09 176.74 178.60 172.17 176.00 0.7M
2023-01-06 178.48 180.80 170.00 175.40 2.0M
2023-01-05 175.91 181.05 174.20 178.40 1.6M
2023-01-04 175.84 183.20 175.57 177.00 0.4M
2023-01-03 176.20 182.80 174.20 177.00 0.6M