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
2022-12-30 25.70 25.77 25.54 25.65 0.0M
2022-12-29 25.63 25.79 25.63 25.72 0.0M
2022-12-28 26.32 26.32 25.93 25.94 0.0M
2022-12-27 26.37 26.50 26.25 26.41 0.0M
2022-12-23 26.19 26.30 26.16 26.30 0.1M
2022-12-22 26.30 26.30 25.88 26.14 0.0M
2022-12-21 26.35 26.54 26.35 26.44 0.0M
2022-12-20 25.73 25.99 25.64 25.84 0.0M
2022-12-19 25.93 25.93 25.63 25.68 0.0M
2022-12-16 25.85 25.86 25.67 25.86 0.0M
2022-12-15 26.35 26.35 25.95 26.01 0.0M
2022-12-14 26.68 26.76 26.37 26.53 0.0M
2022-12-13 26.83 26.96 26.56 26.70 0.0M
2022-12-12 25.70 25.98 25.70 25.98 0.0M
2022-12-09 25.72 25.94 25.72 25.77 0.0M
2022-12-08 25.73 25.81 25.60 25.72 0.0M
2022-12-07 25.59 25.59 25.29 25.50 0.0M
2022-12-06 26.01 26.06 25.69 25.75 0.0M
2022-12-05 26.83 26.87 26.15 26.23 0.0M
2022-12-02 26.58 26.74 26.53 26.66 0.0M
2022-12-01 27.09 27.10 26.93 27.09 0.0M
2022-11-30 26.79 26.93 26.37 26.87 0.0M
2022-11-29 26.18 26.42 26.18 26.26 0.0M
2022-11-28 25.98 26.15 25.74 25.79 0.0M
2022-11-25 26.38 26.61 26.38 26.48 0.0M
2022-11-23 25.77 26.13 25.77 26.13 0.0M
2022-11-22 25.30 25.62 25.30 25.62 0.0M
2022-11-21 24.79 24.86 24.55 24.80 0.0M
2022-11-18 24.91 25.14 24.91 25.07 0.0M
2022-11-17 25.18 25.50 25.12 25.39 0.0M
2022-11-16 25.96 25.96 25.65 25.77 0.0M
2022-11-15 26.06 26.10 25.73 25.87 0.0M
2022-11-14 25.75 25.99 25.62 25.62 0.0M
2022-11-11 25.89 26.15 25.86 26.15 0.0M
2022-11-10 25.01 25.49 25.01 25.44 0.0M
2022-11-09 24.80 24.97 24.38 24.38 0.0M
2022-11-08 25.26 25.48 25.03 25.24 0.0M
2022-11-07 25.19 25.37 25.19 25.31 0.0M
2022-11-04 25.06 25.36 24.94 25.22 0.1M
2022-11-03 24.00 24.36 23.98 24.29 0.0M
2022-11-02 24.88 25.01 24.34 24.42 0.2M
2022-11-01 25.09 25.09 24.82 24.99 0.0M
2022-10-31 24.39 24.54 24.35 24.40 0.0M
2022-10-28 24.45 24.54 24.24 24.49 0.0M
2022-10-27 24.41 24.61 24.28 24.28 0.0M
2022-10-26 23.98 24.49 23.98 24.28 0.0M
2022-10-25 23.63 23.80 23.63 23.77 0.0M
2022-10-24 23.29 23.50 23.28 23.48 0.0M
2022-10-21 22.93 23.47 22.93 23.47 0.0M
2022-10-20 23.19 23.40 22.98 23.00 0.0M
2022-10-19 23.18 23.24 22.97 23.10 0.0M
2022-10-18 23.30 23.30 23.17 23.20 0.0M
2022-10-17 23.03 23.23 23.03 23.13 0.0M
2022-10-14 23.09 23.09 22.39 22.45 0.0M
2022-10-13 22.27 23.44 22.21 23.42 0.0M
2022-10-12 22.39 22.44 22.27 22.36 0.0M
2022-10-11 22.61 22.90 22.50 22.56 0.0M
2022-10-10 23.04 23.16 22.94 23.04 0.0M
2022-10-07 22.90 23.14 22.78 22.88 0.1M
2022-10-06 23.00 23.10 22.91 22.99 0.0M
2022-10-05 23.29 23.63 23.08 23.41 0.0M
2022-10-04 23.46 23.82 23.46 23.82 0.0M
2022-10-03 22.35 23.05 22.35 22.99 0.0M
2022-09-30 21.85 22.12 21.83 21.86 0.1M
2022-09-29 21.90 22.08 21.72 22.08 0.0M
2022-09-28 21.94 22.57 21.79 22.55 0.0M
2022-09-27 22.72 22.89 22.62 22.70 0.0M
2022-09-26 22.75 22.81 22.30 22.41 0.0M
2022-09-23 23.25 23.25 22.81 23.02 0.0M
2022-09-22 24.41 24.44 24.28 24.31 0.0M
2022-09-21 24.73 24.78 24.42 24.42 0.0M
2022-09-20 24.48 24.61 24.37 24.53 0.0M
2022-09-19 24.27 25.07 24.27 25.07 0.0M
2022-09-16 25.18 25.18 24.94 25.18 0.0M
2022-09-15 25.87 25.87 25.58 25.75 0.0M
2022-09-14 26.03 26.25 25.91 26.21 0.0M
2022-09-13 26.39 26.50 25.87 25.87 0.0M
2022-09-12 26.75 27.02 26.75 26.84 0.0M
2022-09-09 26.44 26.58 26.39 26.56 0.0M
2022-09-08 25.50 25.82 25.50 25.82 0.0M
2022-09-07 25.54 25.88 25.52 25.78 0.0M
2022-09-06 26.62 26.62 26.24 26.28 0.0M
2022-09-02 27.00 27.13 26.63 26.82 0.0M
2022-09-01 26.79 26.84 26.64 26.68 0.0M
2022-08-31 27.09 27.35 27.09 27.21 0.0M
2022-08-30 27.61 27.61 27.40 27.42 0.0M
2022-08-29 27.88 28.19 27.88 28.00 0.0M
2022-08-26 28.81 28.92 28.03 28.03 0.0M
2022-08-25 28.69 28.99 28.61 28.99 0.0M
2022-08-24 28.62 28.79 28.62 28.67 0.0M
2022-08-23 28.30 28.61 28.30 28.53 0.0M
2022-08-22 28.10 28.12 27.86 27.98 0.0M
2022-08-19 28.15 28.18 28.08 28.08 0.0M
2022-08-18 28.35 28.39 28.27 28.33 0.0M
2022-08-17 27.91 28.24 27.88 28.09 0.0M
2022-08-16 28.19 28.40 28.19 28.30 0.0M
2022-08-15 27.98 28.25 27.90 28.23 0.0M
2022-08-12 28.76 28.93 28.57 28.86 0.0M
2022-08-11 28.94 29.00 28.77 28.81 0.0M
2022-08-10 28.35 28.66 28.35 28.63 0.0M
2022-08-09 27.93 28.12 27.87 27.94 0.0M
2022-08-08 27.69 27.82 27.62 27.75 0.0M
2022-08-05 27.09 27.62 27.09 27.54 0.0M
2022-08-04 27.67 27.67 27.33 27.64 0.0M
2022-08-03 27.88 28.02 27.72 27.91 0.0M
2022-08-02 27.82 27.88 27.64 27.79 0.0M
2022-08-01 28.01 28.16 27.85 28.06 0.0M
2022-07-29 27.88 28.27 27.86 28.11 0.0M
2022-07-28 26.98 27.62 26.98 27.60 0.0M
2022-07-27 26.87 27.42 26.76 27.39 0.0M
2022-07-26 26.52 26.63 26.38 26.46 0.0M
2022-07-25 26.53 26.80 26.43 26.72 0.0M
2022-07-22 26.16 26.38 25.95 26.02 0.0M
2022-07-21 25.67 26.11 25.67 26.11 0.0M
2022-07-20 26.41 26.41 26.10 26.31 0.0M
2022-07-19 26.23 26.29 26.16 26.27 0.0M
2022-07-18 25.67 25.82 25.41 25.49 0.0M
2022-07-15 24.59 24.93 24.59 24.83 0.0M
2022-07-14 24.48 24.67 24.19 24.67 0.0M
2022-07-13 24.97 25.58 24.97 25.47 0.0M
2022-07-12 25.38 25.58 25.32 25.38 0.0M
2022-07-11 25.58 25.77 25.41 25.50 0.0M
2022-07-08 25.65 25.78 25.55 25.64 0.0M
2022-07-07 25.59 25.97 25.59 25.90 0.1M
2022-07-06 25.08 25.10 24.67 25.08 0.0M
2022-07-05 25.31 25.44 25.05 25.43 0.0M
2022-07-01 25.36 25.87 25.36 25.87 0.0M
2022-06-30 25.86 26.13 25.63 26.11 0.0M
2022-06-29 26.81 26.81 26.28 26.28 0.0M
2022-06-28 27.50 27.59 27.08 27.15 0.0M
2022-06-27 26.76 27.14 26.74 27.00 0.0M
2022-06-24 25.88 26.37 25.88 26.37 0.0M
2022-06-23 26.00 26.00 25.55 25.77 0.0M
2022-06-22 26.15 26.28 26.05 26.05 0.0M
2022-06-21 27.09 27.38 27.00 27.09 0.0M
2022-06-17 26.84 26.85 26.31 26.52 0.0M
2022-06-16 26.49 26.62 26.32 26.44 0.0M
2022-06-15 27.29 27.55 26.95 27.51 0.0M
2022-06-14 27.00 27.19 26.67 26.82 0.0M
2022-06-13 27.24 27.28 26.86 26.99 0.0M
2022-06-10 28.41 28.49 28.24 28.34 0.0M
2022-06-09 29.40 29.59 28.92 28.97 0.0M
2022-06-08 29.84 30.07 29.63 29.83 0.0M
2022-06-07 29.55 30.14 29.30 30.08 0.0M
2022-06-06 30.46 30.47 30.08 30.08 0.0M
2022-06-03 29.92 30.02 29.88 29.90 0.0M
2022-06-02 29.91 30.51 29.82 30.39 0.0M
2022-06-01 30.32 30.32 29.66 29.86 0.0M
2022-05-31 30.48 30.62 30.31 30.31 0.0M
2022-05-27 30.15 30.22 30.08 30.12 0.0M
2022-05-26 29.60 30.00 29.60 29.83 0.0M
2022-05-25 29.15 29.68 29.15 29.56 0.0M
2022-05-24 29.09 29.31 28.85 29.21 0.0M
2022-05-23 28.85 29.22 28.85 29.05 0.0M
2022-05-20 28.42 28.51 27.89 28.27 0.0M
2022-05-19 27.70 28.54 27.70 28.34 0.1M
2022-05-18 28.17 28.27 27.54 27.59 0.0M
2022-05-17 28.35 28.70 28.25 28.48 0.0M
2022-05-16 27.66 27.99 27.52 27.92 0.0M
2022-05-13 27.52 27.88 27.52 27.67 0.0M
2022-05-12 26.86 26.94 26.60 26.84 0.1M
2022-05-11 27.45 27.78 26.95 26.98 0.2M
2022-05-10 27.23 27.27 26.79 27.08 0.0M
2022-05-09 27.88 27.90 26.88 26.91 0.0M
2022-05-06 28.55 28.91 28.47 28.64 0.0M
2022-05-05 29.78 29.78 28.53 28.79 0.1M
2022-05-04 29.84 30.28 29.46 30.12 0.0M
2022-05-03 29.37 29.51 29.37 29.45 0.0M
2022-05-02 28.98 29.06 28.68 29.01 0.0M
2022-04-29 30.05 30.05 29.24 29.26 0.0M
2022-04-28 29.53 29.94 29.36 29.84 0.0M
2022-04-27 29.65 30.06 29.55 29.87 0.0M
2022-04-26 30.00 30.11 29.81 29.81 0.0M
2022-04-25 30.31 30.35 29.82 30.29 0.1M
2022-04-22 31.79 31.89 31.42 31.42 0.0M
2022-04-21 32.95 32.96 31.96 32.08 0.1M
2022-04-20 32.61 32.73 32.54 32.65 0.0M
2022-04-19 32.60 32.64 32.44 32.64 0.0M
2022-04-18 32.54 32.76 32.47 32.60 0.1M
2022-04-14 32.65 32.86 32.61 32.75 0.0M
2022-04-13 32.53 32.87 32.49 32.81 0.0M
2022-04-12 32.29 32.56 32.11 32.17 0.0M
2022-04-11 32.35 32.36 32.08 32.08 0.0M
2022-04-08 32.50 33.09 32.50 32.93 0.0M
2022-04-07 32.40 32.40 31.68 32.10 0.1M
2022-04-06 32.11 32.16 31.85 31.98 0.0M
2022-04-05 32.97 32.97 32.22 32.30 0.0M
2022-04-04 32.85 32.85 32.43 32.62 0.0M
2022-04-01 32.43 32.58 32.30 32.58 0.0M
2022-03-31 32.52 32.53 31.86 31.92 0.0M
2022-03-30 33.00 33.30 33.00 33.15 0.0M
2022-03-29 32.21 32.63 32.21 32.62 0.0M
2022-03-28 32.42 32.58 32.24 32.58 0.0M
2022-03-25 32.68 32.99 32.68 32.91 0.0M
2022-03-24 32.62 32.66 32.30 32.40 0.0M
2022-03-23 32.06 32.55 32.06 32.42 0.0M
2022-03-22 32.53 32.53 32.25 32.38 0.0M
2022-03-21 32.01 32.27 31.86 32.08 0.0M
2022-03-18 31.33 31.77 31.33 31.72 0.0M
2022-03-17 30.86 31.55 30.86 31.44 0.0M
2022-03-16 30.46 30.63 30.05 30.60 0.0M
2022-03-15 29.59 29.61 29.21 29.47 0.0M
2022-03-14 29.61 29.91 29.38 29.47 0.1M
2022-03-11 29.97 29.97 29.51 29.51 0.0M
2022-03-10 29.75 29.87 29.48 29.76 0.2M
2022-03-09 29.77 30.30 29.66 29.97 0.0M
2022-03-08 29.44 29.93 29.25 29.35 0.3M
2022-03-07 29.26 29.28 28.51 28.70 0.0M
2022-03-04 29.45 29.72 29.16 29.66 0.0M
2022-03-03 30.52 30.52 29.95 29.98 0.0M
2022-03-02 30.88 31.21 30.72 31.04 0.0M
2022-03-01 30.87 31.17 30.09 30.27 0.0M
2022-02-28 30.19 30.82 30.19 30.63 0.0M
2022-02-25 29.85 30.64 29.85 30.41 1.0M
2022-02-24 28.49 29.44 28.44 29.36 0.0M
2022-02-23 29.99 30.02 29.56 29.57 0.0M
2022-02-22 29.57 29.68 29.36 29.43 0.0M
2022-02-18 29.58 29.68 29.40 29.50 0.0M
2022-02-17 30.18 30.24 29.87 29.88 0.0M
2022-02-16 30.25 30.46 30.22 30.46 0.0M
2022-02-15 30.00 30.17 29.89 30.12 0.0M
2022-02-14 30.26 30.26 30.05 30.14 0.0M
2022-02-11 30.76 30.78 30.32 30.37 0.0M
2022-02-10 30.33 30.83 30.33 30.41 0.0M
2022-02-09 30.54 30.78 30.54 30.71 0.0M
2022-02-08 30.23 30.46 30.23 30.46 0.0M
2022-02-07 30.55 30.83 30.55 30.73 0.0M
2022-02-04 30.37 30.60 30.24 30.50 0.0M
2022-02-03 30.47 30.49 30.24 30.38 0.0M
2022-02-02 30.79 30.79 30.48 30.68 0.0M
2022-02-01 30.13 30.44 30.13 30.44 0.0M
2022-01-31 29.53 29.85 29.50 29.85 0.0M
2022-01-28 29.31 29.50 29.14 29.50 0.0M
2022-01-27 29.83 29.89 29.43 29.49 0.0M
2022-01-26 29.97 30.00 29.30 29.46 0.1M
2022-01-25 28.80 29.40 28.72 29.18 0.0M
2022-01-24 28.72 29.15 28.12 29.15 0.1M
2022-01-21 30.22 30.22 29.76 29.83 0.0M
2022-01-20 30.89 31.01 30.43 30.51 0.0M
2022-01-19 31.09 31.09 30.78 30.78 0.0M
2022-01-18 31.05 31.06 30.74 30.88 0.1M
2022-01-14 31.35 31.42 31.09 31.29 0.0M
2022-01-13 31.62 31.72 31.23 31.25 0.0M
2022-01-12 31.39 31.61 31.33 31.61 0.0M
2022-01-11 30.57 30.96 30.52 30.95 0.0M
2022-01-10 30.28 30.40 30.06 30.40 0.0M
2022-01-07 30.61 30.91 30.20 30.79 0.0M
2022-01-06 30.60 30.65 30.41 30.44 0.0M
2022-01-05 31.14 31.24 30.71 30.83 0.0M
2022-01-04 30.93 31.01 30.73 30.75 0.0M
2022-01-03 30.75 30.87 30.59 30.74 0.0M