iシェアーズMSCI韓国ETF【EWY】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 69.52 (24/07/11)
52週安値 48.49 (25/04/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/06 | 65.30 | 65.58 | 65.28 | 65.57 | +0.21 | +0.32 | 3,355,662 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/05 | 65.33 | 65.66 | 65.12 | 65.36 | +1.38 | +2.16 | 8,432,782 |
25/06/04 | 63.59 | 64.08 | 63.49 | 63.98 | +2.09 | +3.38 | 8,719,989 |
25/06/03 | 61.84 | 62.11 | 61.68 | 61.89 | +0.15 | +0.24 | 3,878,410 |
25/06/02 | 61.30 | 61.74 | 61.14 | 61.74 | +1.11 | +1.83 | 3,278,815 |
25/05/30 | 60.79 | 60.89 | 60.27 | 60.63 | -1.17 | -1.89 | 4,386,824 |
25/05/29 | 61.96 | 61.96 | 61.42 | 61.80 | +1.05 | +1.73 | 4,842,258 |
25/05/28 | 60.62 | 60.91 | 60.60 | 60.75 | +0.77 | +1.28 | 4,630,632 |
25/05/27 | 59.95 | 59.98 | 59.77 | 59.98 | +1.02 | +1.73 | 2,938,621 |
25/05/23 | 58.65 | 59.17 | 58.53 | 58.96 | +0.67 | +1.15 | 3,422,050 |
25/05/22 | 58.26 | 58.52 | 58.19 | 58.29 | -0.81 | -1.37 | 2,981,683 |
25/05/21 | 59.60 | 59.92 | 59.05 | 59.10 | +0.70 | +1.20 | 4,021,102 |
25/05/20 | 58.34 | 58.48 | 58.26 | 58.40 | -0.42 | -0.71 | 2,088,421 |
25/05/19 | 58.24 | 58.89 | 58.24 | 58.82 | +0.03 | +0.05 | 1,420,556 |
25/05/16 | 58.76 | 58.85 | 58.54 | 58.79 | -0.01 | -0.02 | 1,250,811 |
25/05/15 | 58.85 | 58.93 | 58.48 | 58.80 | +0.19 | +0.32 | 1,819,207 |
25/05/14 | 59.15 | 59.19 | 58.46 | 58.61 | +0.49 | +0.84 | 4,423,023 |
25/05/13 | 57.48 | 58.35 | 57.45 | 58.12 | +0.08 | +0.14 | 3,024,398 |
25/05/12 | 58.05 | 58.09 | 57.76 | 58.04 | +0.35 | +0.61 | 3,014,100 |
25/05/09 | 57.60 | 57.74 | 57.45 | 57.69 | +0.49 | +0.86 | 2,223,914 |
25/05/08 | 57.79 | 57.98 | 57.19 | 57.20 | -0.59 | -1.02 | 3,337,070 |
25/05/07 | 58.04 | 58.06 | 57.52 | 57.79 | -0.71 | -1.21 | 3,568,983 |
25/05/06 | 57.65 | 58.61 | 57.65 | 58.50 | +0.12 | +0.21 | 3,430,086 |
25/05/05 | 58.48 | 58.66 | 58.21 | 58.38 | +0.67 | +1.16 | 3,256,233 |
25/05/02 | 58.00 | 58.10 | 57.57 | 57.71 | +2.11 | +3.79 | 4,272,089 |
25/05/01 | 56.26 | 56.36 | 55.58 | 55.60 | -0.59 | -1.05 | 2,933,839 |
25/04/30 | 56.00 | 56.32 | 55.70 | 56.19 | +0.09 | +0.16 | 2,479,058 |
25/04/29 | 55.99 | 56.21 | 55.89 | 56.10 | +0.45 | +0.81 | 1,850,030 |
25/04/28 | 55.33 | 55.77 | 55.33 | 55.65 | -0.16 | -0.29 | 2,014,778 |
25/04/25 | 55.48 | 55.82 | 55.25 | 55.81 | -0.14 | -0.25 | 3,422,873 |
25/04/24 | 55.21 | 55.97 | 55.16 | 55.95 | +0.35 | +0.63 | 2,849,599 |