iShares MSCI Europe Small-Cap ETF (IEUS)

IEUS
🏛️ アメリカ →
66.47
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
2025-09-26 66.16 66.52 66.16 66.47 0.0M
2025-09-25 66.27 66.27 65.75 66.05 0.0M
2025-09-24 67.25 67.25 66.80 66.95 0.0M
2025-09-23 67.95 68.07 67.57 67.59 0.0M
2025-09-22 67.10 67.70 67.10 67.56 0.0M
2025-09-19 67.45 67.45 67.09 67.30 0.0M
2025-09-18 67.69 67.77 67.46 67.77 0.0M
2025-09-17 67.85 68.08 67.44 67.57 0.0M
2025-09-16 67.87 68.00 67.62 67.96 0.0M
2025-09-15 67.97 67.97 67.56 67.86 0.0M
2025-09-12 67.42 67.46 67.19 67.26 0.0M
2025-09-11 67.03 67.43 67.03 67.43 0.0M
2025-09-10 66.80 66.94 66.47 66.64 0.1M
2025-09-09 66.92 66.92 66.79 66.90 0.0M
2025-09-08 66.88 67.04 66.88 67.04 0.0M
2025-09-05 66.74 66.74 66.25 66.39 0.0M
2025-09-04 65.78 65.91 65.49 65.84 0.0M
2025-09-03 65.25 65.69 65.25 65.49 0.0M
2025-09-02 65.09 65.60 65.09 65.39 0.1M
2025-08-29 66.65 66.81 66.64 66.69 0.0M
2025-08-28 67.24 67.24 67.22 67.22 0.0M
2025-08-27 66.68 67.10 66.68 67.10 0.0M
2025-08-26 67.54 67.55 67.23 67.41 0.0M
2025-08-25 68.40 68.40 67.50 67.50 0.0M
2025-08-22 67.30 68.53 67.30 68.48 0.0M
2025-08-21 66.94 66.94 66.94 66.94 0.0M
2025-08-20 67.10 67.29 67.10 67.29 0.0M
2025-08-19 67.26 67.61 66.98 67.16 0.0M
2025-08-18 67.03 67.23 66.92 67.13 0.0M
2025-08-15 67.22 67.33 67.10 67.24 0.0M
2025-08-14 66.77 67.15 66.74 67.10 0.0M
2025-08-13 67.26 67.32 67.00 67.15 0.0M
2025-08-12 66.75 67.17 66.70 67.17 0.0M
2025-08-11 66.57 66.57 66.34 66.45 0.0M
2025-08-08 67.04 67.14 66.94 67.00 0.0M
2025-08-07 66.84 67.00 66.65 66.90 0.0M
2025-08-06 66.41 66.41 66.22 66.31 0.0M
2025-08-05 66.18 66.18 66.04 66.04 0.0M
2025-08-04 65.47 65.94 65.47 65.80 0.0M
2025-08-01 65.27 65.47 64.95 65.20 0.0M
2025-07-31 65.90 66.05 65.65 65.65 0.0M
2025-07-30 66.00 66.35 65.55 65.75 0.0M
2025-07-29 66.92 66.94 66.55 66.84 0.0M
2025-07-28 67.75 67.75 66.84 67.17 0.0M
2025-07-25 68.14 68.45 67.84 68.33 0.2M
2025-07-24 68.53 68.59 68.30 68.34 0.0M
2025-07-23 68.00 68.96 67.90 68.85 0.0M
2025-07-22 67.63 67.89 67.63 67.84 0.0M
2025-07-21 67.49 67.83 67.39 67.39 0.0M
2025-07-18 67.67 67.67 67.00 67.00 0.0M
2025-07-17 66.85 67.01 66.76 67.01 0.0M
2025-07-16 66.39 66.86 66.31 66.78 0.0M
2025-07-15 66.70 66.79 66.59 66.64 0.0M
2025-07-14 67.16 67.44 66.93 67.44 0.0M
2025-07-11 67.30 67.41 67.27 67.37 0.0M
2025-07-10 67.71 67.98 67.50 67.85 0.0M
2025-07-09 67.50 67.94 67.41 67.85 0.0M
2025-07-08 66.87 67.53 66.68 67.47 0.1M
2025-07-07 66.47 66.96 66.42 66.76 0.0M
2025-07-03 67.00 67.08 66.92 67.05 0.0M
2025-07-02 66.47 66.86 66.41 66.82 0.0M
2025-07-01 66.87 67.13 66.87 67.13 0.0M
2025-06-30 66.81 67.12 66.81 67.12 0.0M
2025-06-27 66.67 67.00 66.33 66.64 0.0M
2025-06-26 65.92 66.42 65.92 66.13 0.0M
2025-06-25 65.21 65.37 65.11 65.22 0.0M
2025-06-24 65.20 65.56 65.06 65.43 0.0M
2025-06-23 63.89 64.63 63.89 64.63 0.0M
2025-06-20 64.42 64.42 63.95 63.95 0.0M
2025-06-18 64.29 64.67 64.03 64.25 0.0M
2025-06-17 65.00 65.00 64.28 64.36 0.0M
2025-06-16 65.23 65.68 65.05 65.14 0.0M
2025-06-13 66.25 66.44 65.90 66.01 0.0M
2025-06-12 67.39 67.48 67.19 67.33 0.0M
2025-06-11 67.02 67.15 66.72 66.84 0.0M
2025-06-10 66.91 66.98 66.67 66.73 0.0M
2025-06-09 66.33 66.69 66.33 66.59 0.0M
2025-06-06 66.23 66.27 65.97 65.97 0.0M
2025-06-05 66.57 66.57 66.14 66.34 0.0M
2025-06-04 66.05 66.31 66.05 66.22 0.0M
2025-06-03 65.50 65.70 65.42 65.68 0.0M
2025-06-02 65.77 66.25 65.53 66.19 0.0M
2025-05-30 65.68 65.69 65.34 65.62 0.0M
2025-05-29 65.67 65.67 65.29 65.29 0.0M
2025-05-28 65.23 65.24 65.20 65.23 0.0M
2025-05-27 65.64 65.64 65.26 65.52 0.0M
2025-05-23 63.89 64.52 63.89 64.50 0.0M
2025-05-22 64.10 64.55 64.10 64.55 0.0M
2025-05-21 65.12 65.21 64.55 64.55 0.0M
2025-05-20 64.53 65.00 64.53 65.00 0.0M
2025-05-19 64.00 64.59 63.98 64.59 0.0M
2025-05-16 63.86 63.86 63.49 63.75 0.0M
2025-05-15 63.17 63.61 63.13 63.61 0.0M
2025-05-14 63.46 63.46 63.00 63.02 0.0M
2025-05-13 62.90 63.28 62.90 63.24 0.0M
2025-05-12 62.48 62.48 62.10 62.21 0.0M
2025-05-09 62.32 62.48 62.30 62.40 0.0M
2025-05-08 62.46 62.46 62.04 62.22 0.0M
2025-05-07 62.15 62.34 61.65 61.86 0.0M
2025-05-06 62.14 62.50 61.98 62.11 0.0M
2025-05-05 61.99 62.29 61.99 62.10 0.0M
2025-05-02 61.93 62.09 61.90 61.99 0.0M
2025-05-01 61.15 61.27 60.76 60.77 0.0M
2025-04-30 60.23 61.17 60.23 60.99 0.0M
2025-04-29 60.70 60.86 60.55 60.86 0.0M
2025-04-28 59.99 60.71 59.99 60.40 0.0M
2025-04-25 59.67 60.22 59.58 60.22 0.0M
2025-04-24 59.19 59.84 59.19 59.84 0.0M
2025-04-23 59.63 59.63 58.88 58.88 0.0M
2025-04-22 58.75 59.19 58.40 59.15 0.0M
2025-04-21 58.76 58.76 57.57 58.14 0.0M
2025-04-17 57.82 58.72 57.80 58.28 0.0M
2025-04-16 57.74 57.86 57.35 57.48 0.0M
2025-04-15 57.80 58.01 57.48 57.95 0.0M
2025-04-14 56.60 57.22 56.55 56.93 0.0M
2025-04-11 55.07 56.45 55.04 56.36 0.0M
2025-04-10 54.73 54.73 53.71 54.62 0.0M
2025-04-09 51.95 57.44 49.82 57.44 0.0M
2025-04-08 53.51 53.60 51.25 51.62 0.0M
2025-04-07 51.49 53.06 50.93 51.91 0.0M
2025-04-04 54.49 54.49 53.01 53.01 0.0M
2025-04-03 57.64 57.64 56.85 56.93 0.0M
2025-04-02 56.92 57.68 56.92 57.55 0.0M
2025-04-01 57.40 57.62 57.12 57.53 0.0M
2025-03-31 57.09 57.32 56.78 57.32 0.0M
2025-03-28 58.42 58.42 58.00 58.05 0.0M
2025-03-27 58.27 58.57 58.20 58.42 0.0M
2025-03-26 58.88 59.00 58.24 58.39 0.0M
2025-03-25 59.30 59.30 58.99 59.02 0.0M
2025-03-24 58.81 58.88 58.45 58.70 0.2M
2025-03-21 58.75 58.82 58.69 58.69 0.0M
2025-03-20 59.14 59.55 59.03 59.55 0.0M
2025-03-19 59.72 60.16 59.72 60.16 0.0M
2025-03-18 59.95 60.10 59.62 60.06 0.0M
2025-03-17 59.26 59.81 59.26 59.77 0.0M
2025-03-14 58.73 59.20 58.53 59.20 0.0M
2025-03-13 57.91 57.91 57.43 57.68 0.0M
2025-03-12 58.47 58.48 58.06 58.18 0.0M
2025-03-11 58.33 58.47 57.76 58.22 0.0M
2025-03-10 58.50 58.50 57.59 58.08 0.0M
2025-03-07 58.94 59.73 58.87 59.73 0.1M
2025-03-06 59.21 59.26 58.48 58.61 0.0M
2025-03-05 58.27 59.00 58.25 58.93 0.0M
2025-03-04 56.59 57.59 56.05 56.98 0.0M
2025-03-03 57.69 57.84 57.01 57.37 0.0M
2025-02-28 56.65 56.83 56.14 56.57 0.0M
2025-02-27 57.28 57.28 56.64 56.64 0.0M
2025-02-26 57.86 58.05 57.38 57.61 0.0M
2025-02-25 57.88 58.00 57.48 57.55 0.0M
2025-02-24 57.56 57.60 57.24 57.24 0.0M
2025-02-21 57.74 57.79 57.13 57.13 0.0M
2025-02-20 57.44 57.65 57.31 57.63 0.0M
2025-02-19 57.30 57.36 57.07 57.25 0.0M
2025-02-18 58.08 58.18 57.85 57.85 0.0M
2025-02-14 58.05 58.15 57.83 57.93 0.0M
2025-02-13 57.26 57.65 57.10 57.48 0.0M
2025-02-12 56.51 57.13 56.37 57.06 0.0M
2025-02-11 56.53 56.80 56.41 56.72 0.0M
2025-02-10 56.43 56.48 56.29 56.37 0.0M
2025-02-07 56.65 56.65 55.95 56.09 0.0M
2025-02-06 56.43 56.73 56.34 56.53 0.0M
2025-02-05 56.08 56.42 56.08 56.31 0.0M
2025-02-04 55.50 55.88 55.50 55.88 0.0M
2025-02-03 54.76 55.43 54.63 55.07 0.0M
2025-01-31 56.11 56.66 55.88 55.91 0.1M
2025-01-30 56.13 56.61 56.13 56.22 0.0M
2025-01-29 55.66 55.69 55.42 55.53 0.0M
2025-01-28 55.49 55.80 55.30 55.54 0.0M
2025-01-27 55.86 55.86 55.31 55.71 0.0M
2025-01-24 55.52 55.52 55.28 55.30 0.0M
2025-01-23 54.92 55.23 54.83 55.23 0.0M
2025-01-22 55.00 55.00 54.70 54.72 0.0M
2025-01-21 54.56 55.00 54.52 55.00 0.0M
2025-01-17 53.75 53.94 53.70 53.87 0.0M
2025-01-16 53.17 53.54 53.16 53.43 0.0M
2025-01-15 53.22 53.35 53.20 53.35 0.0M
2025-01-14 51.95 52.26 51.91 52.26 0.0M
2025-01-13 51.55 51.87 51.55 51.74 0.0M
2025-01-10 52.61 52.61 52.18 52.31 0.0M
2025-01-08 53.05 53.18 52.85 53.06 0.0M
2025-01-07 54.32 54.39 53.71 53.73 0.0M
2025-01-06 54.16 54.47 54.16 54.19 0.1M
2025-01-03 53.52 53.71 53.49 53.71 0.0M
2025-01-02 53.67 53.67 53.27 53.42 0.0M