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
2023-12-29 25.46 25.55 25.44 25.47 0.0M
2023-12-28 25.47 25.56 25.24 25.24 0.0M
2023-12-27 26.05 26.18 25.95 26.08 0.0M
2023-12-26 25.53 25.86 25.53 25.86 0.0M
2023-12-22 25.62 25.68 25.61 25.66 0.0M
2023-12-21 25.28 25.44 25.17 25.44 0.0M
2023-12-20 25.35 25.43 25.09 25.11 0.0M
2023-12-19 25.54 25.64 25.50 25.64 0.0M
2023-12-18 25.47 25.47 25.35 25.42 0.0M
2023-12-15 25.11 25.15 24.97 25.03 0.0M
2023-12-14 24.92 25.18 24.88 25.06 0.0M
2023-12-13 23.75 24.24 23.74 24.13 0.0M
2023-12-12 23.70 23.77 23.70 23.71 0.0M
2023-12-11 23.89 23.94 23.84 23.92 0.0M
2023-12-08 23.88 23.99 23.88 23.99 0.0M
2023-12-07 23.84 23.90 23.84 23.90 0.0M
2023-12-06 23.86 23.86 23.67 23.70 0.0M
2023-12-05 24.02 24.02 23.91 23.91 0.0M
2023-12-04 24.09 24.20 23.96 24.02 0.0M
2023-12-01 24.41 24.77 24.41 24.72 0.0M
2023-11-30 24.40 24.45 24.30 24.31 0.0M
2023-11-29 24.54 24.59 24.44 24.51 0.0M
2023-11-28 24.67 24.73 24.67 24.73 0.0M
2023-11-27 24.83 24.89 24.74 24.89 0.0M
2023-11-24 24.64 24.85 24.64 24.81 0.0M
2023-11-22 24.13 24.24 24.06 24.21 0.0M
2023-11-21 24.41 24.47 24.37 24.38 0.0M
2023-11-20 24.44 24.64 24.41 24.62 0.0M
2023-11-17 24.10 24.27 24.10 24.22 0.0M
2023-11-16 23.95 23.98 23.68 23.72 0.2M
2023-11-15 24.32 24.44 24.31 24.31 0.0M
2023-11-14 23.95 24.20 23.93 24.16 0.0M
2023-11-13 23.52 23.78 23.52 23.75 0.0M
2023-11-10 23.45 23.59 23.33 23.58 0.0M
2023-11-09 23.42 23.58 23.27 23.27 0.0M
2023-11-08 23.13 23.19 23.02 23.14 0.0M
2023-11-07 23.10 23.10 22.89 22.98 0.0M
2023-11-06 23.82 23.85 23.60 23.60 0.0M
2023-11-03 23.61 23.66 23.48 23.63 0.0M
2023-11-02 23.40 23.58 23.40 23.56 0.0M
2023-11-01 23.19 23.32 23.17 23.29 0.0M
2023-10-31 23.18 23.40 23.13 23.40 0.0M
2023-10-30 23.23 23.26 23.11 23.26 0.0M
2023-10-27 23.10 23.10 22.84 22.92 0.0M
2023-10-26 22.67 22.78 22.59 22.75 0.0M
2023-10-25 23.00 23.00 22.81 22.88 0.0M
2023-10-24 22.97 23.03 22.92 22.98 0.0M
2023-10-23 22.96 23.08 22.81 22.92 0.0M
2023-10-20 23.32 23.47 23.29 23.29 0.0M
2023-10-19 23.76 23.86 23.73 23.75 0.0M
2023-10-18 24.17 24.17 24.05 24.06 0.0M
2023-10-17 24.11 24.40 24.11 24.34 0.0M
2023-10-16 24.40 24.46 24.33 24.46 0.0M
2023-10-13 24.28 24.40 24.27 24.36 0.0M
2023-10-12 24.43 24.43 24.11 24.15 0.0M
2023-10-11 24.24 24.31 24.14 24.29 0.0M
2023-10-10 24.36 24.44 24.35 24.40 0.0M
2023-10-09 23.87 24.22 23.87 24.20 0.0M
2023-10-06 23.26 23.72 23.24 23.64 0.0M
2023-10-05 23.27 23.29 23.14 23.29 0.0M
2023-10-04 23.37 23.37 23.06 23.19 0.0M
2023-10-03 23.59 23.59 23.39 23.46 0.0M
2023-10-02 24.45 24.45 23.99 24.05 0.0M
2023-09-29 24.87 24.87 24.51 24.57 0.0M
2023-09-28 24.42 24.55 24.42 24.53 0.0M
2023-09-27 24.44 24.58 24.44 24.54 0.0M
2023-09-26 24.13 24.23 24.05 24.12 0.0M
2023-09-25 24.33 24.36 24.25 24.32 0.0M
2023-09-22 24.60 24.82 24.54 24.55 0.0M
2023-09-21 24.56 24.58 24.37 24.37 0.0M
2023-09-20 24.77 24.92 24.66 24.66 0.0M
2023-09-19 24.71 24.71 24.57 24.64 0.1M
2023-09-18 24.52 24.56 24.41 24.56 0.0M
2023-09-15 24.62 24.71 24.52 24.52 0.0M
2023-09-14 24.50 24.72 24.50 24.70 0.0M
2023-09-13 24.33 24.33 24.20 24.20 0.0M
2023-09-12 24.32 24.40 24.28 24.35 0.0M
2023-09-11 24.46 24.46 24.32 24.41 0.0M
2023-09-08 24.28 24.28 24.16 24.16 0.0M
2023-09-07 24.03 24.13 23.97 24.05 0.0M
2023-09-06 24.06 24.13 23.99 24.12 0.0M
2023-09-05 24.24 24.30 24.18 24.18 0.0M
2023-09-01 24.48 24.48 24.12 24.24 0.0M
2023-08-31 24.10 24.10 23.89 24.04 0.0M
2023-08-30 24.22 24.22 24.14 24.20 0.0M
2023-08-29 23.75 24.23 23.75 24.16 0.0M
2023-08-28 23.77 23.79 23.63 23.76 0.0M
2023-08-25 23.70 23.70 23.43 23.64 0.0M
2023-08-24 23.51 23.56 23.39 23.41 0.0M
2023-08-23 23.52 23.81 23.38 23.74 0.0M
2023-08-22 24.01 24.01 23.71 23.71 0.0M
2023-08-21 24.00 24.01 23.86 23.98 0.0M
2023-08-18 23.75 23.90 23.73 23.90 0.0M
2023-08-17 24.31 24.31 24.04 24.05 0.0M
2023-08-16 24.23 24.37 23.99 23.99 0.0M
2023-08-15 24.27 24.38 24.20 24.20 0.0M
2023-08-14 24.40 24.60 24.33 24.53 0.0M
2023-08-11 24.56 24.57 24.55 24.57 0.0M
2023-08-10 25.00 25.00 24.71 24.72 0.0M
2023-08-09 25.02 25.05 24.84 24.96 0.0M
2023-08-08 24.32 24.56 24.18 24.50 0.0M
2023-08-07 24.85 24.92 24.76 24.92 0.0M
2023-08-04 24.88 25.20 24.87 24.87 0.0M
2023-08-03 24.36 24.68 24.36 24.65 0.0M
2023-08-02 24.66 24.66 24.33 24.33 0.0M
2023-08-01 24.86 24.90 24.73 24.84 0.0M
2023-07-31 25.00 25.12 24.99 25.09 0.0M
2023-07-28 24.63 24.79 24.63 24.67 0.0M
2023-07-27 25.00 25.00 24.58 24.64 0.0M
2023-07-26 24.70 24.97 24.68 24.89 0.0M
2023-07-25 25.10 25.14 25.07 25.13 0.0M
2023-07-24 24.84 25.10 24.84 25.00 0.0M
2023-07-21 24.80 24.88 24.80 24.85 0.0M
2023-07-20 24.90 24.91 24.70 24.81 0.0M
2023-07-19 24.48 24.62 24.44 24.51 0.0M
2023-07-18 24.23 24.44 24.23 24.41 0.0M
2023-07-17 24.00 24.11 24.00 24.08 0.0M
2023-07-14 24.58 24.65 24.21 24.21 0.0M
2023-07-13 24.66 24.85 24.65 24.85 0.0M
2023-07-12 24.28 24.50 24.17 24.40 0.0M
2023-07-11 23.53 23.82 23.53 23.81 0.0M
2023-07-10 23.15 23.30 23.10 23.30 0.0M
2023-07-07 22.90 23.12 22.90 23.00 0.0M
2023-07-06 22.92 22.92 22.55 22.68 0.0M
2023-07-05 23.34 23.42 23.22 23.24 0.0M
2023-07-03 23.31 23.40 23.27 23.38 0.0M
2023-06-30 23.17 23.17 23.10 23.12 0.0M
2023-06-29 22.75 22.87 22.68 22.87 0.0M
2023-06-28 23.37 23.55 23.37 23.48 0.0M
2023-06-27 23.40 23.42 23.30 23.37 0.0M
2023-06-26 23.35 23.57 23.35 23.48 0.0M
2023-06-23 23.19 23.55 23.13 23.17 0.0M
2023-06-22 24.04 24.04 23.86 23.95 0.0M
2023-06-21 23.98 24.31 23.98 24.24 0.0M
2023-06-20 24.25 24.25 24.14 24.23 0.0M
2023-06-16 24.78 24.88 24.71 24.71 0.0M
2023-06-15 24.70 24.91 24.70 24.85 0.0M
2023-06-14 24.67 24.67 24.29 24.43 0.0M
2023-06-13 24.36 24.60 24.36 24.53 0.0M
2023-06-12 23.93 23.99 23.83 23.93 0.0M
2023-06-09 24.00 24.19 24.00 24.08 0.0M
2023-06-08 23.77 23.88 23.68 23.80 0.0M
2023-06-07 23.47 23.58 23.34 23.43 0.0M
2023-06-06 23.01 23.21 22.93 23.19 0.0M
2023-06-05 23.63 23.63 23.45 23.51 0.0M
2023-06-02 23.54 23.64 23.51 23.63 0.0M
2023-06-01 22.81 23.16 22.81 23.12 0.0M
2023-05-31 22.78 22.94 22.71 22.85 0.0M
2023-05-30 23.16 23.16 22.79 22.91 0.1M
2023-05-26 23.25 23.32 23.22 23.26 0.0M
2023-05-25 23.53 23.53 23.27 23.33 0.1M
2023-05-24 23.68 23.68 23.53 23.55 0.0M
2023-05-23 23.71 23.86 23.65 23.66 0.0M
2023-05-22 23.71 23.82 23.71 23.77 0.0M
2023-05-19 23.87 24.02 23.82 23.82 0.0M
2023-05-18 23.90 24.12 23.64 23.83 0.0M
2023-05-17 23.95 24.10 23.95 24.05 0.0M
2023-05-16 24.08 24.21 23.89 23.89 0.0M
2023-05-15 24.21 24.43 24.18 24.40 0.0M
2023-05-12 24.09 24.09 23.93 24.02 0.0M
2023-05-11 23.98 24.02 23.91 23.98 0.0M
2023-05-10 24.40 24.43 24.19 24.31 0.0M
2023-05-09 24.13 24.35 24.08 24.29 0.0M
2023-05-08 24.72 24.72 24.50 24.60 0.0M
2023-05-05 24.15 24.40 24.15 24.36 0.0M
2023-05-04 23.62 23.80 23.62 23.73 0.0M
2023-05-03 23.75 23.93 23.75 23.81 0.0M
2023-05-02 24.20 24.20 23.80 23.90 0.0M
2023-05-01 24.53 24.69 24.36 24.36 0.0M
2023-04-28 24.23 24.59 24.23 24.58 0.0M
2023-04-27 24.34 24.50 24.24 24.43 0.0M
2023-04-26 24.34 24.45 24.15 24.15 0.0M
2023-04-25 24.39 24.39 24.05 24.08 0.0M
2023-04-24 24.49 24.75 24.49 24.68 0.0M
2023-04-21 24.39 24.50 24.35 24.50 0.0M
2023-04-20 24.50 24.63 24.50 24.58 0.0M
2023-04-19 24.85 24.85 24.73 24.74 0.0M
2023-04-18 25.03 25.13 25.03 25.07 0.0M
2023-04-17 25.24 25.24 24.96 25.05 0.0M
2023-04-14 25.31 25.31 25.13 25.19 0.0M
2023-04-13 25.03 25.32 25.03 25.26 0.0M
2023-04-12 24.90 24.93 24.71 24.79 0.1M
2023-04-11 24.37 24.54 24.36 24.47 0.1M
2023-04-10 24.25 24.37 24.19 24.26 0.0M
2023-04-06 24.44 24.48 24.32 24.37 0.0M
2023-04-05 24.71 24.71 24.36 24.44 0.0M
2023-04-04 25.10 25.10 24.80 24.84 0.1M
2023-04-03 24.89 25.10 24.88 25.05 0.1M
2023-03-31 24.35 24.43 24.29 24.30 0.0M
2023-03-30 24.42 24.42 24.25 24.34 0.0M
2023-03-29 23.97 23.98 23.85 23.91 0.0M
2023-03-28 23.72 23.97 23.68 23.93 0.0M
2023-03-27 23.56 23.77 23.51 23.77 0.0M
2023-03-24 23.46 23.46 23.23 23.41 0.4M
2023-03-23 24.32 24.53 23.93 24.03 0.0M
2023-03-22 23.90 24.35 23.86 23.97 0.0M
2023-03-21 24.15 24.29 23.79 23.94 0.0M
2023-03-20 23.17 23.50 22.95 23.42 0.1M
2023-03-17 23.03 23.19 22.94 23.04 0.0M
2023-03-16 22.67 23.27 22.67 23.26 0.0M
2023-03-15 23.00 23.27 22.80 23.15 0.0M
2023-03-14 24.36 24.58 24.22 24.32 0.0M
2023-03-13 23.78 24.19 23.43 24.01 0.0M
2023-03-10 24.76 24.78 24.50 24.50 0.0M
2023-03-09 24.98 24.98 24.62 24.62 0.0M
2023-03-08 25.05 25.31 24.88 24.96 0.0M
2023-03-07 25.39 25.43 24.84 24.87 0.0M
2023-03-06 25.80 25.84 25.73 25.78 0.0M
2023-03-03 25.60 26.02 25.60 25.97 0.0M
2023-03-02 25.67 25.74 25.62 25.71 0.0M
2023-03-01 25.60 25.60 25.50 25.58 0.0M
2023-02-28 25.66 25.73 25.51 25.52 0.0M
2023-02-27 25.58 25.59 25.47 25.57 0.0M
2023-02-24 25.26 25.35 25.14 25.35 0.0M
2023-02-23 25.53 25.62 25.45 25.58 0.0M
2023-02-22 25.29 25.33 25.12 25.19 0.0M
2023-02-21 25.39 25.56 25.34 25.37 0.0M
2023-02-17 25.41 25.48 25.39 25.48 0.0M
2023-02-16 25.79 25.99 25.78 25.87 0.0M
2023-02-15 25.77 25.89 25.74 25.89 0.0M
2023-02-14 25.76 26.04 25.76 26.04 0.0M
2023-02-13 26.04 26.21 26.02 26.20 0.1M
2023-02-10 26.08 26.13 25.98 26.12 0.0M
2023-02-09 26.08 26.08 25.83 25.84 0.0M
2023-02-08 25.77 25.77 25.50 25.63 0.0M
2023-02-07 24.76 25.33 24.75 25.33 0.1M
2023-02-06 25.00 25.00 24.77 24.91 0.0M
2023-02-03 25.26 25.58 25.23 25.23 0.0M
2023-02-02 25.81 25.81 25.44 25.54 0.4M
2023-02-01 25.87 26.14 25.54 25.99 0.6M
2023-01-31 25.53 25.70 25.46 25.70 0.0M
2023-01-30 25.80 25.80 25.57 25.57 0.0M
2023-01-27 25.81 25.97 25.81 25.86 0.0M
2023-01-26 25.71 25.78 25.46 25.78 0.0M
2023-01-25 25.55 25.69 25.33 25.67 0.0M
2023-01-24 25.80 25.89 25.72 25.88 0.0M
2023-01-23 25.86 26.16 25.86 26.08 0.0M
2023-01-20 25.64 25.86 25.51 25.84 0.1M
2023-01-19 25.55 25.64 25.45 25.58 0.0M
2023-01-18 26.19 26.28 25.51 25.51 0.0M
2023-01-17 25.85 25.91 25.74 25.86 0.0M
2023-01-13 25.57 25.96 25.57 25.88 0.0M
2023-01-12 25.55 25.75 25.48 25.72 0.0M
2023-01-11 25.34 25.36 25.14 25.28 0.0M
2023-01-10 25.35 25.44 25.20 25.36 0.0M
2023-01-09 25.62 25.86 25.53 25.53 0.0M
2023-01-06 24.78 25.36 24.78 25.30 0.0M
2023-01-05 24.48 24.63 24.41 24.60 0.0M
2023-01-04 24.64 24.78 24.48 24.69 0.0M
2023-01-03 25.41 25.46 24.85 24.95 0.1M