iシェアーズMSCI英国ETF【EWU】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 40.78 (25/06/12)
52週安値 32.76 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 39.77 | 39.83 | 39.66 | 39.82 | +0.21 | +0.53 | 1,876,090 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 39.35 | 39.62 | 39.23 | 39.61 | -0.24 | -0.60 | 3,736,432 |
25/07/01 | 39.66 | 39.91 | 39.64 | 39.85 | +0.13 | +0.33 | 889,816 |
25/06/30 | 39.64 | 39.76 | 39.58 | 39.72 | 0.00 | ー | 786,178 |
25/06/27 | 39.77 | 39.87 | 39.60 | 39.72 | +0.03 | +0.08 | 3,613,714 |
25/06/26 | 39.66 | 39.74 | 39.59 | 39.69 | +0.41 | +1.04 | 1,643,084 |
25/06/25 | 39.26 | 39.34 | 39.15 | 39.28 | -0.13 | -0.33 | 1,435,263 |
25/06/24 | 39.42 | 39.56 | 39.33 | 39.41 | +0.24 | +0.61 | 872,639 |
25/06/23 | 38.74 | 39.21 | 38.74 | 39.17 | +0.27 | +0.69 | 1,497,744 |
25/06/20 | 39.45 | 39.90 | 38.88 | 38.90 | -0.32 | -0.82 | 1,369,962 |
25/06/18 | 39.27 | 39.43 | 39.13 | 39.22 | +0.02 | +0.05 | 5,070,177 |
25/06/17 | 39.57 | 39.58 | 39.18 | 39.20 | -0.42 | -1.06 | 1,103,534 |
25/06/16 | 39.87 | 39.99 | 39.62 | 39.62 | -0.80 | -1.98 | 1,572,208 |
25/06/13 | 40.42 | 40.63 | 40.35 | 40.42 | -0.36 | -0.88 | 981,064 |
25/06/12 | 40.71 | 40.78 | 40.61 | 40.78 | +0.37 | +0.92 | 586,375 |
25/06/11 | 40.34 | 40.53 | 40.33 | 40.41 | +0.10 | +0.25 | 2,035,283 |
25/06/10 | 40.49 | 40.50 | 40.26 | 40.31 | -0.03 | -0.07 | 826,892 |
25/06/09 | 40.22 | 40.47 | 40.21 | 40.34 | -0.01 | -0.02 | 615,216 |
25/06/06 | 40.22 | 40.37 | 40.22 | 40.35 | +0.13 | +0.32 | 445,211 |
25/06/05 | 40.41 | 40.41 | 40.15 | 40.22 | +0.03 | +0.07 | 766,257 |
25/06/04 | 40.14 | 40.34 | 40.14 | 40.19 | +0.13 | +0.32 | 891,064 |
25/06/03 | 40.02 | 40.12 | 39.91 | 40.06 | -0.23 | -0.57 | 545,650 |
25/06/02 | 40.02 | 40.29 | 39.83 | 40.29 | +0.37 | +0.93 | 1,925,561 |
25/05/30 | 39.86 | 39.99 | 39.69 | 39.92 | +0.13 | +0.33 | 1,290,789 |
25/05/29 | 39.71 | 39.79 | 39.53 | 39.79 | +0.12 | +0.30 | 1,016,701 |
25/05/28 | 39.74 | 39.76 | 39.55 | 39.67 | -0.40 | -1.00 | 1,690,037 |
25/05/27 | 40.11 | 40.16 | 39.94 | 40.07 | +0.19 | +0.48 | 677,250 |
25/05/23 | 39.43 | 39.89 | 39.43 | 39.88 | +0.35 | +0.89 | 786,370 |
25/05/22 | 39.38 | 39.67 | 39.27 | 39.53 | +0.10 | +0.25 | 657,170 |
25/05/21 | 39.78 | 39.83 | 39.43 | 39.43 | -0.18 | -0.45 | 830,192 |
25/05/20 | 39.44 | 39.65 | 39.43 | 39.61 | +0.28 | +0.71 | 904,968 |