iシェアーズMSCIスイスETF【EWL】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 63.88 (26/02/10)
52週安値 46.22 (25/04/07)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 63.68 | 63.89 | 63.40 | 63.85 | +0.39 | +0.61 | 130,206 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 63.65 | 63.76 | 63.20 | 63.46 | +0.22 | +0.35 | 517,224 |
| 26/02/11 | 63.14 | 63.44 | 62.91 | 63.24 | -0.19 | -0.30 | 356,649 |
| 26/02/10 | 63.85 | 63.88 | 63.42 | 63.43 | -0.02 | -0.03 | 564,875 |
| 26/02/09 | 63.44 | 63.61 | 63.22 | 63.45 | +0.36 | +0.57 | 421,831 |
| 26/02/06 | 62.42 | 63.11 | 62.42 | 63.09 | +0.85 | +1.37 | 392,408 |
| 26/02/05 | 62.35 | 62.58 | 62.18 | 62.24 | -0.23 | -0.37 | 534,378 |
| 26/02/04 | 62.85 | 63.04 | 62.27 | 62.47 | +0.58 | +0.94 | 609,958 |
| 26/02/03 | 61.65 | 62.15 | 61.65 | 61.89 | -0.36 | -0.58 | 953,372 |
| 26/02/02 | 61.80 | 62.27 | 61.72 | 62.25 | +0.71 | +1.15 | 632,563 |
| 26/01/30 | 62.08 | 62.14 | 61.43 | 61.54 | -0.68 | -1.09 | 534,120 |
| 26/01/29 | 62.08 | 62.31 | 61.48 | 62.22 | +1.17 | +1.92 | 529,297 |
| 26/01/28 | 61.53 | 61.62 | 60.80 | 61.05 | -1.52 | -2.43 | 759,355 |
| 26/01/27 | 62.14 | 62.76 | 62.12 | 62.57 | +1.38 | +2.26 | 571,400 |
| 26/01/26 | 61.17 | 61.58 | 61.17 | 61.19 | +0.32 | +0.53 | 402,698 |
| 26/01/23 | 60.19 | 60.92 | 60.08 | 60.87 | +0.28 | +0.46 | 582,529 |
| 26/01/22 | 60.58 | 60.84 | 60.54 | 60.59 | +0.10 | +0.17 | 439,328 |
| 26/01/21 | 60.13 | 60.51 | 59.88 | 60.49 | +0.33 | +0.55 | 735,457 |
| 26/01/20 | 59.97 | 60.45 | 59.88 | 60.16 | -0.35 | -0.58 | 462,967 |
| 26/01/16 | 60.60 | 60.60 | 60.38 | 60.51 | -0.01 | -0.02 | 410,398 |
| 26/01/15 | 60.88 | 60.88 | 60.45 | 60.52 | -0.35 | -0.57 | 613,002 |
| 26/01/14 | 60.66 | 60.90 | 60.57 | 60.87 | +0.70 | +1.16 | 404,130 |
| 26/01/13 | 60.40 | 60.40 | 59.97 | 60.17 | -0.46 | -0.76 | 277,942 |
| 26/01/12 | 60.73 | 60.79 | 60.53 | 60.63 | +0.05 | +0.08 | 387,722 |
| 26/01/09 | 60.31 | 60.61 | 60.26 | 60.58 | +0.37 | +0.61 | 277,623 |
| 26/01/08 | 60.03 | 60.37 | 60.03 | 60.21 | -0.10 | -0.17 | 302,140 |
| 26/01/07 | 60.39 | 60.50 | 60.12 | 60.31 | -0.24 | -0.40 | 376,292 |
| 26/01/06 | 60.33 | 60.64 | 60.32 | 60.55 | +0.12 | +0.20 | 967,531 |
| 26/01/05 | 59.58 | 60.43 | 59.53 | 60.43 | +0.09 | +0.15 | 672,648 |
| 26/01/02 | 60.39 | 60.53 | 60.12 | 60.34 | +0.38 | +0.63 | 836,414 |
| 25/12/31 | 60.24 | 60.24 | 59.91 | 59.96 | -0.21 | -0.35 | 455,890 |