Global X MSCI Norway ETF (NORW)

NORW
🏛️ アメリカ →
30.27
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 30.60 30.74 30.50 30.50 0.1M
2021-12-30 30.80 30.80 30.54 30.54 0.0M
2021-12-29 30.76 30.89 30.73 30.79 0.0M
2021-12-28 30.79 30.95 30.74 30.93 0.1M
2021-12-27 30.52 30.81 30.48 30.75 0.0M
2021-12-23 30.31 30.63 30.14 30.55 0.1M
2021-12-22 30.00 30.32 29.95 30.23 0.1M
2021-12-21 29.64 30.02 29.58 30.00 0.0M
2021-12-20 28.94 29.08 28.79 29.07 0.0M
2021-12-17 29.32 29.51 29.15 29.34 0.0M
2021-12-16 29.57 29.90 29.30 29.51 0.0M
2021-12-15 28.97 29.39 28.56 29.36 0.0M
2021-12-14 28.67 28.93 28.53 28.76 0.0M
2021-12-13 29.68 29.80 29.16 29.34 0.0M
2021-12-10 29.91 30.01 29.76 30.01 0.0M
2021-12-09 29.83 29.85 29.50 29.84 0.0M
2021-12-08 30.32 30.55 30.21 30.53 0.0M
2021-12-07 29.75 30.09 29.75 30.04 0.0M
2021-12-06 29.05 29.21 28.95 29.17 0.0M
2021-12-03 29.35 29.38 28.65 28.88 0.1M
2021-12-02 29.07 29.39 28.98 29.30 0.1M
2021-12-01 29.67 29.89 28.96 28.96 0.3M
2021-11-30 29.46 29.57 28.99 29.39 0.1M
2021-11-29 29.66 29.88 29.53 29.73 0.0M
2021-11-26 29.53 29.58 29.17 29.27 0.0M
2021-11-24 30.28 30.67 30.20 30.67 0.2M
2021-11-23 30.80 30.98 30.66 30.91 0.1M
2021-11-22 30.98 31.24 30.75 30.97 0.1M
2021-11-19 31.35 31.35 31.00 31.02 0.0M
2021-11-18 31.53 31.53 31.25 31.44 0.1M
2021-11-17 31.56 31.99 31.56 31.75 0.1M
2021-11-16 32.09 32.18 31.97 31.97 0.1M
2021-11-15 32.21 32.22 32.02 32.02 0.0M
2021-11-12 32.15 32.32 32.11 32.12 0.0M
2021-11-11 32.03 32.35 32.00 32.35 0.0M
2021-11-10 32.52 32.58 31.97 31.97 0.1M
2021-11-09 32.93 32.93 32.43 32.57 0.1M
2021-11-08 32.69 32.95 32.69 32.85 0.0M
2021-11-05 32.60 32.60 32.31 32.60 0.1M
2021-11-04 32.57 32.67 32.27 32.44 0.1M
2021-11-03 32.17 32.68 31.74 32.60 0.1M
2021-11-02 32.71 32.71 32.14 32.15 0.1M
2021-11-01 32.50 32.83 32.34 32.66 0.0M
2021-10-29 15.51 15.53 15.32 15.40 0.3M
2021-10-28 15.62 15.78 15.55 15.73 0.1M
2021-10-27 15.75 15.76 15.57 15.57 0.3M
2021-10-26 15.84 15.85 15.73 15.79 0.1M
2021-10-25 15.98 15.98 15.84 15.89 0.1M
2021-10-22 15.87 15.98 15.83 15.92 0.1M
2021-10-21 15.87 15.94 15.80 15.86 0.2M
2021-10-20 15.81 16.03 15.81 15.97 0.1M
2021-10-19 15.72 15.83 15.69 15.77 0.1M
2021-10-18 15.68 15.68 15.56 15.60 0.2M
2021-10-15 15.58 15.59 15.49 15.56 0.0M
2021-10-14 15.50 15.58 15.42 15.50 0.1M
2021-10-13 15.21 15.35 15.12 15.33 0.3M
2021-10-12 15.05 15.08 14.97 15.02 0.2M
2021-10-11 14.87 14.98 14.87 14.87 0.0M
2021-10-08 14.85 14.95 14.85 14.90 0.1M
2021-10-07 14.75 14.89 14.71 14.84 0.2M
2021-10-06 14.66 14.79 14.50 14.74 0.2M
2021-10-05 14.87 15.04 14.82 14.95 0.0M
2021-10-04 14.84 14.90 14.74 14.79 0.0M
2021-10-01 14.76 14.84 14.70 14.81 0.0M
2021-09-30 14.47 14.58 14.38 14.48 0.1M
2021-09-29 14.42 14.50 14.29 14.29 0.0M
2021-09-28 14.62 14.63 14.45 14.54 0.0M
2021-09-27 14.67 14.77 14.57 14.72 0.0M
2021-09-24 14.51 14.66 14.51 14.64 0.0M
2021-09-23 14.65 14.76 14.65 14.74 0.0M
2021-09-22 14.39 14.46 14.39 14.42 0.1M
2021-09-21 14.17 14.17 14.09 14.15 0.0M
2021-09-20 13.97 14.05 13.84 13.94 0.0M
2021-09-17 14.55 14.55 14.30 14.32 0.0M
2021-09-16 14.54 14.57 14.49 14.56 0.0M
2021-09-15 14.61 14.68 14.59 14.65 0.0M
2021-09-14 14.61 14.61 14.44 14.46 0.0M
2021-09-13 14.54 14.55 14.51 14.54 0.0M
2021-09-10 14.62 14.62 14.45 14.45 0.0M
2021-09-09 14.57 14.57 14.48 14.50 0.0M
2021-09-08 14.59 14.59 14.45 14.50 0.0M
2021-09-07 14.75 14.75 14.66 14.67 0.0M
2021-09-03 14.66 14.69 14.64 14.64 0.0M
2021-09-02 14.65 14.75 14.64 14.72 0.0M
2021-09-01 14.47 14.54 14.47 14.50 0.0M
2021-08-31 14.51 14.52 14.36 14.38 0.0M
2021-08-30 14.60 14.65 14.60 14.63 0.0M
2021-08-27 14.35 14.64 14.35 14.64 0.0M
2021-08-26 14.36 14.36 14.31 14.32 0.0M
2021-08-25 14.21 14.40 14.21 14.40 0.0M
2021-08-24 14.19 14.30 14.19 14.30 0.1M
2021-08-23 13.98 14.16 13.95 14.12 0.0M
2021-08-20 13.69 13.80 13.69 13.79 0.0M
2021-08-19 13.75 13.81 13.64 13.71 0.1M
2021-08-18 14.15 14.18 14.13 14.13 0.0M
2021-08-17 14.17 14.17 14.01 14.10 0.0M
2021-08-16 14.24 14.31 14.18 14.30 0.0M
2021-08-13 14.34 14.44 14.32 14.44 0.0M
2021-08-12 14.27 14.35 14.26 14.32 0.0M
2021-08-11 14.22 14.30 14.19 14.29 0.0M
2021-08-10 14.08 14.16 14.04 14.15 0.0M
2021-08-09 14.04 14.05 13.99 14.00 0.0M
2021-08-06 14.17 14.17 14.07 14.07 0.0M
2021-08-05 14.18 14.25 14.18 14.22 0.0M
2021-08-04 14.22 14.25 14.17 14.17 0.0M
2021-08-03 14.06 14.23 14.06 14.23 0.0M
2021-08-02 14.16 14.19 14.05 14.06 0.0M
2021-07-30 14.08 14.08 13.95 13.96 0.0M
2021-07-29 14.19 14.20 14.15 14.18 0.0M
2021-07-28 13.92 14.09 13.92 14.05 0.0M
2021-07-27 13.92 14.01 13.88 14.01 0.0M
2021-07-26 14.02 14.08 13.97 14.04 0.0M
2021-07-23 14.00 14.00 13.92 13.96 0.0M
2021-07-22 14.08 14.08 13.92 13.97 0.0M
2021-07-21 13.77 13.99 13.77 13.96 0.0M
2021-07-20 13.45 13.66 13.38 13.62 0.1M
2021-07-19 13.64 13.64 13.46 13.53 0.0M
2021-07-16 14.20 14.20 14.00 14.02 0.0M
2021-07-15 14.22 14.30 14.14 14.20 0.0M
2021-07-14 14.45 14.45 14.36 14.43 0.0M
2021-07-13 14.33 14.36 14.15 14.28 0.0M
2021-07-12 14.35 14.44 14.34 14.39 0.0M
2021-07-09 14.31 14.36 14.25 14.36 0.0M
2021-07-08 14.10 14.10 13.95 14.04 0.0M
2021-07-07 14.39 14.39 14.23 14.34 0.0M
2021-07-06 14.56 14.56 14.32 14.34 0.0M
2021-07-02 14.45 14.51 14.34 14.51 0.0M
2021-07-01 14.39 14.39 14.30 14.32 0.0M
2021-06-30 14.35 14.35 14.17 14.22 0.1M
2021-06-29 14.45 14.45 14.39 14.42 0.0M
2021-06-28 14.75 14.75 14.61 14.65 0.0M
2021-06-25 14.90 14.96 14.85 14.87 0.0M
2021-06-24 14.72 14.80 14.72 14.77 0.0M
2021-06-23 14.82 14.85 14.63 14.67 0.1M
2021-06-22 14.53 14.72 14.50 14.67 0.0M
2021-06-21 14.32 14.54 14.32 14.54 0.0M
2021-06-18 14.30 14.30 14.17 14.18 0.0M
2021-06-17 14.68 14.73 14.50 14.59 0.0M
2021-06-16 14.99 15.03 14.78 14.85 0.0M
2021-06-15 15.06 15.11 15.00 15.07 0.0M
2021-06-14 15.13 15.20 15.10 15.18 0.0M
2021-06-11 15.08 15.10 15.00 15.04 0.0M
2021-06-10 15.01 15.16 15.01 15.09 0.1M
2021-06-09 15.21 15.22 15.12 15.15 0.0M
2021-06-08 15.15 15.22 15.15 15.20 0.0M
2021-06-07 15.17 15.25 15.17 15.23 0.0M
2021-06-04 15.11 15.20 15.07 15.18 0.0M
2021-06-03 14.98 15.00 14.89 14.93 0.0M
2021-06-02 15.03 15.12 15.02 15.06 0.0M
2021-06-01 15.00 15.10 14.94 14.99 0.0M
2021-05-28 14.80 14.85 14.73 14.85 0.0M
2021-05-27 14.58 14.65 14.55 14.59 0.0M
2021-05-26 14.53 14.61 14.50 14.53 0.0M
2021-05-25 14.69 14.69 14.55 14.57 0.0M
2021-05-24 14.69 14.75 14.67 14.72 0.0M
2021-05-21 14.66 14.67 14.53 14.57 0.0M
2021-05-20 14.42 14.57 14.41 14.57 0.0M
2021-05-19 14.35 14.45 14.30 14.34 0.0M
2021-05-18 14.66 14.71 14.63 14.64 0.0M
2021-05-17 14.43 14.57 14.43 14.54 0.0M
2021-05-14 14.39 14.60 14.39 14.60 0.0M
2021-05-13 14.08 14.26 14.02 14.25 0.0M
2021-05-12 14.27 14.36 14.14 14.16 0.0M
2021-05-11 14.38 14.57 14.35 14.49 0.0M
2021-05-10 14.84 14.84 14.66 14.66 0.0M
2021-05-07 14.62 14.91 14.61 14.90 0.0M
2021-05-06 14.44 14.55 14.39 14.55 0.0M
2021-05-05 14.48 14.56 14.44 14.54 0.0M
2021-05-04 14.47 14.55 14.38 14.45 0.0M
2021-05-03 14.50 14.70 14.50 14.62 0.0M
2021-04-30 14.61 14.67 14.35 14.36 0.1M
2021-04-29 14.91 14.92 14.75 14.88 0.0M
2021-04-28 14.74 14.93 14.71 14.89 0.1M
2021-04-27 14.57 14.63 14.57 14.63 0.0M
2021-04-26 14.54 14.60 14.53 14.60 0.0M
2021-04-23 14.41 14.53 14.40 14.50 0.0M
2021-04-22 14.30 14.31 14.19 14.25 0.0M
2021-04-21 14.01 14.19 13.83 14.19 0.0M
2021-04-20 14.35 14.36 14.15 14.17 0.0M
2021-04-19 14.48 14.60 14.43 14.47 0.0M
2021-04-16 14.45 14.53 14.43 14.52 0.0M
2021-04-15 14.29 14.35 14.25 14.30 0.0M
2021-04-14 14.15 14.19 14.11 14.15 0.0M
2021-04-13 13.96 14.08 13.96 14.08 0.0M
2021-04-12 13.98 14.00 13.86 13.86 0.0M
2021-04-09 13.99 14.04 13.96 13.98 0.0M
2021-04-08 14.02 14.11 14.02 14.02 0.0M
2021-04-07 14.12 14.12 14.02 14.04 0.0M
2021-04-06 14.08 14.17 14.03 14.06 0.0M
2021-04-05 14.08 14.19 14.03 14.18 0.0M
2021-04-01 14.00 14.00 13.92 14.00 0.0M
2021-03-31 13.82 13.95 13.82 13.85 0.0M
2021-03-30 13.80 13.88 13.77 13.85 0.0M
2021-03-29 13.83 13.87 13.73 13.87 0.0M
2021-03-26 13.76 13.76 13.59 13.76 0.0M
2021-03-25 13.33 13.51 13.30 13.40 0.0M
2021-03-24 13.61 13.65 13.49 13.53 0.0M
2021-03-23 13.63 13.69 13.35 13.47 0.1M
2021-03-22 13.86 13.95 13.86 13.88 0.0M
2021-03-19 13.78 13.89 13.61 13.80 0.0M
2021-03-18 13.97 14.07 13.70 13.71 0.1M
2021-03-17 13.90 14.06 13.84 14.05 0.0M
2021-03-16 14.06 14.06 13.93 13.97 0.0M
2021-03-15 14.00 14.09 13.88 14.09 0.0M
2021-03-12 14.00 14.10 13.98 14.10 0.0M
2021-03-11 14.09 14.13 13.95 14.09 0.0M
2021-03-10 14.01 14.13 13.98 14.07 0.0M
2021-03-09 13.87 14.00 13.87 13.97 0.0M
2021-03-08 13.67 13.80 13.67 13.73 0.0M
2021-03-05 13.61 13.69 13.45 13.67 0.0M
2021-03-04 13.54 13.57 13.28 13.37 0.0M
2021-03-03 13.51 13.66 13.51 13.57 0.0M
2021-03-02 13.53 13.60 13.51 13.56 0.0M
2021-03-01 13.32 13.48 13.30 13.44 0.0M
2021-02-26 13.03 13.15 13.01 13.02 0.0M
2021-02-25 13.69 13.69 13.32 13.36 0.0M
2021-02-24 13.25 13.57 13.21 13.57 0.0M
2021-02-23 13.27 13.36 13.16 13.36 0.0M
2021-02-22 13.14 13.25 13.14 13.18 0.0M
2021-02-19 13.14 13.21 13.08 13.15 0.0M
2021-02-18 12.97 13.01 12.86 12.94 0.0M
2021-02-17 13.10 13.14 13.01 13.10 0.0M
2021-02-16 13.25 13.28 13.18 13.24 0.0M
2021-02-12 13.10 13.18 13.03 13.11 0.0M
2021-02-11 13.15 13.26 13.08 13.14 0.0M
2021-02-10 13.15 13.15 13.02 13.08 0.0M
2021-02-09 13.12 13.22 13.00 13.18 0.0M
2021-02-08 13.04 13.19 13.04 13.16 0.0M
2021-02-05 13.01 13.11 12.98 13.11 0.0M
2021-02-04 12.86 12.96 12.74 12.90 0.0M
2021-02-03 12.90 12.97 12.82 12.97 0.0M
2021-02-02 12.76 12.81 12.72 12.81 0.0M
2021-02-01 12.68 12.77 12.55 12.70 0.0M
2021-01-29 12.62 12.80 12.35 12.51 0.0M
2021-01-28 12.53 12.94 12.50 12.65 0.0M
2021-01-27 12.51 12.57 12.36 12.37 0.0M
2021-01-26 12.90 12.91 12.74 12.74 0.0M
2021-01-25 12.83 12.92 12.73 12.84 0.2M
2021-01-22 13.04 13.15 13.03 13.08 0.1M
2021-01-21 13.28 13.36 13.24 13.32 0.0M
2021-01-20 13.19 13.23 13.14 13.16 0.0M
2021-01-19 13.14 13.20 13.11 13.20 0.0M
2021-01-15 13.01 13.03 12.89 12.90 0.0M
2021-01-14 13.10 13.17 13.06 13.15 0.0M
2021-01-13 13.00 13.09 12.97 12.98 0.1M
2021-01-12 13.01 13.18 12.99 13.16 0.0M
2021-01-11 12.87 13.03 12.86 13.01 0.0M
2021-01-08 13.32 13.45 13.17 13.35 0.0M
2021-01-07 13.04 13.14 13.01 13.14 0.0M
2021-01-06 12.84 13.00 12.82 12.91 0.0M
2021-01-05 12.57 12.75 12.57 12.74 0.0M
2021-01-04 12.79 12.79 12.45 12.51 0.0M