iShares MSCI Japan ETF (EWJ)

EWJ
🏛️ 美国 →
80.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 54.58 54.74 54.37 54.44 4.3M
2022-12-29 54.62 55.02 54.59 54.87 2.8M
2022-12-28 54.62 54.76 53.87 53.87 2.7M
2022-12-27 54.58 54.76 54.40 54.52 2.0M
2022-12-23 54.58 54.85 54.44 54.77 2.1M
2022-12-22 54.91 54.93 54.30 54.73 3.9M
2022-12-21 54.98 55.25 54.83 54.89 4.5M
2022-12-20 55.02 55.55 54.85 54.97 6.3M
2022-12-19 54.48 54.61 54.09 54.20 3.2M
2022-12-16 54.23 54.65 54.13 54.55 3.7M
2022-12-15 55.17 55.27 54.29 54.51 4.6M
2022-12-14 56.16 56.46 55.47 55.87 5.8M
2022-12-13 56.62 56.62 55.79 55.92 6.1M
2022-12-12 55.17 55.30 54.97 55.25 3.2M
2022-12-09 55.36 55.68 55.25 55.26 2.4M
2022-12-08 54.84 55.15 54.68 55.09 2.4M
2022-12-07 54.80 54.96 54.62 54.75 3.5M
2022-12-06 54.90 55.07 54.35 54.59 4.4M
2022-12-05 55.21 55.47 54.59 54.76 5.9M
2022-12-02 55.37 56.14 55.36 55.93 10.4M
2022-12-01 56.25 56.35 55.78 56.18 4.4M
2022-11-30 55.07 56.02 54.73 55.80 8.0M
2022-11-29 55.20 55.52 55.16 55.19 2.4M
2022-11-28 55.77 56.00 55.47 55.53 2.8M
2022-11-25 55.83 56.05 55.79 55.96 2.0M
2022-11-23 55.12 55.75 55.06 55.58 3.7M
2022-11-22 54.48 54.95 54.45 54.95 2.7M
2022-11-21 53.87 54.03 53.69 53.80 2.0M
2022-11-18 54.47 54.48 54.14 54.24 1.9M
2022-11-17 53.81 54.31 53.81 54.26 3.0M
2022-11-16 54.50 54.60 54.20 54.36 3.3M
2022-11-15 55.00 55.04 54.38 54.55 3.4M
2022-11-14 54.15 54.52 54.03 54.19 3.7M
2022-11-11 54.53 55.00 54.32 54.94 6.4M
2022-11-10 52.97 53.90 52.81 53.87 6.4M
2022-11-09 51.33 51.68 50.94 51.02 3.9M
2022-11-08 51.69 52.19 51.62 51.90 4.4M
2022-11-07 51.21 51.29 50.96 51.16 2.9M
2022-11-04 50.48 50.95 50.28 50.87 4.6M
2022-11-03 49.78 50.12 49.67 49.90 3.6M
2022-11-02 50.73 51.35 49.98 50.04 5.5M
2022-11-01 50.85 50.86 50.17 50.37 5.9M
2022-10-31 49.87 50.05 49.80 49.99 4.5M
2022-10-28 49.68 50.28 49.68 50.28 3.8M
2022-10-27 50.18 50.44 49.74 49.75 4.1M
2022-10-26 50.12 50.72 50.11 50.38 3.9M
2022-10-25 49.50 50.15 49.50 50.09 3.8M
2022-10-24 48.77 49.03 48.56 48.97 5.5M
2022-10-21 47.79 49.49 47.67 49.29 12.9M
2022-10-20 48.65 49.07 48.36 48.44 3.8M
2022-10-19 48.57 48.78 48.26 48.48 3.5M
2022-10-18 49.28 49.28 48.56 48.78 4.6M
2022-10-17 48.82 49.09 48.78 48.95 3.2M
2022-10-14 49.27 49.41 48.40 48.46 6.5M
2022-10-13 47.69 49.30 47.64 49.17 6.2M
2022-10-12 48.78 48.97 48.69 48.74 3.9M
2022-10-11 49.30 49.67 49.01 49.10 3.2M
2022-10-10 49.70 49.74 49.32 49.61 3.6M
2022-10-07 50.27 50.33 49.65 49.81 4.1M
2022-10-06 50.63 50.78 50.32 50.32 4.4M
2022-10-05 50.61 51.02 50.39 50.78 4.1M
2022-10-04 50.67 51.35 50.60 51.32 5.5M
2022-10-03 49.31 49.90 49.17 49.73 5.3M
2022-09-30 48.86 49.31 48.71 48.85 6.3M
2022-09-29 49.30 49.41 48.86 49.26 4.6M
2022-09-28 48.96 49.86 48.88 49.74 6.3M
2022-09-27 49.25 49.38 48.62 48.82 5.2M
2022-09-26 49.39 49.67 49.02 49.23 4.5M
2022-09-23 50.25 50.35 49.73 50.04 5.6M
2022-09-22 51.35 51.42 50.85 51.07 5.9M
2022-09-21 51.07 51.54 50.57 50.67 5.3M
2022-09-20 51.32 51.42 51.06 51.26 4.3M
2022-09-19 51.22 51.89 51.22 51.80 3.9M
2022-09-16 51.56 51.77 51.45 51.63 3.8M
2022-09-15 51.79 52.12 51.60 51.67 3.6M
2022-09-14 52.20 52.35 51.84 52.08 5.2M
2022-09-13 52.13 52.32 51.32 51.34 10.9M
2022-09-12 53.12 53.41 53.06 53.09 6.7M
2022-09-09 52.72 53.09 52.70 53.07 5.4M
2022-09-08 51.63 52.12 51.55 52.09 4.3M
2022-09-07 50.83 51.52 50.80 51.47 4.7M
2022-09-06 51.92 51.95 51.42 51.55 5.6M
2022-09-02 52.92 53.17 52.29 52.37 5.2M
2022-09-01 52.96 53.06 52.59 52.95 6.2M
2022-08-31 53.96 54.11 53.59 53.59 5.1M
2022-08-30 54.49 54.56 53.75 53.83 4.1M
2022-08-29 53.90 54.10 53.79 53.89 3.6M
2022-08-26 55.58 55.68 54.44 54.44 4.5M
2022-08-25 55.37 55.80 55.24 55.80 3.0M
2022-08-24 55.06 55.37 55.00 55.17 2.0M
2022-08-23 54.98 55.76 54.94 55.19 3.6M
2022-08-22 55.38 55.41 54.96 55.06 2.8M
2022-08-19 55.76 55.84 55.50 55.63 2.4M
2022-08-18 56.75 56.78 56.44 56.61 2.2M
2022-08-17 56.70 57.11 56.48 56.81 4.1M
2022-08-16 56.62 57.03 56.61 56.99 2.5M
2022-08-15 57.09 57.32 57.06 57.26 2.4M
2022-08-12 56.75 57.03 56.60 57.03 3.7M
2022-08-11 56.58 56.78 56.21 56.29 4.0M
2022-08-10 56.08 56.48 56.02 56.31 4.6M
2022-08-09 54.96 55.02 54.68 54.74 3.5M
2022-08-08 55.68 55.92 55.26 55.29 5.0M
2022-08-05 55.17 55.42 55.00 55.31 3.1M
2022-08-04 55.44 55.74 55.39 55.65 2.5M
2022-08-03 55.60 55.81 55.27 55.67 2.6M
2022-08-02 56.39 56.51 55.78 55.79 4.9M
2022-08-01 56.68 57.06 56.57 56.87 5.0M
2022-07-29 55.47 56.18 55.35 56.15 4.5M
2022-07-28 55.43 55.72 55.06 55.63 3.9M
2022-07-27 54.58 55.25 54.47 55.18 3.8M
2022-07-26 54.44 54.53 54.07 54.09 3.2M
2022-07-25 54.68 54.77 54.50 54.69 2.6M
2022-07-22 55.00 55.24 54.49 54.70 4.5M
2022-07-21 53.91 54.55 53.91 54.53 3.1M
2022-07-20 53.91 54.08 53.70 53.85 3.0M
2022-07-19 53.34 53.66 53.33 53.62 3.1M
2022-07-18 53.16 53.34 52.80 52.86 3.2M
2022-07-15 52.47 52.77 52.31 52.76 5.5M
2022-07-14 51.80 52.28 51.56 52.21 4.3M
2022-07-13 52.26 52.87 52.20 52.73 2.9M
2022-07-12 52.84 53.29 52.84 53.01 3.1M
2022-07-11 53.34 53.40 52.93 52.99 2.2M
2022-07-08 53.48 53.84 53.38 53.72 3.2M
2022-07-07 53.13 53.50 53.13 53.45 4.0M
2022-07-06 52.73 52.78 52.40 52.70 4.4M
2022-07-05 52.20 52.74 52.06 52.71 5.6M
2022-07-01 52.34 53.08 52.29 53.05 5.0M
2022-06-30 52.31 52.88 52.11 52.83 7.0M
2022-06-29 53.02 53.10 52.75 52.91 3.7M
2022-06-28 53.92 54.06 53.11 53.15 4.7M
2022-06-27 53.40 53.50 53.17 53.23 4.5M
2022-06-24 53.02 53.74 53.02 53.70 5.5M
2022-06-23 52.61 52.82 52.29 52.66 4.2M
2022-06-22 52.12 52.70 52.11 52.34 4.0M
2022-06-21 52.43 52.75 52.43 52.60 4.4M
2022-06-17 52.12 52.35 51.73 52.06 7.0M
2022-06-16 52.52 52.99 52.25 52.64 6.4M
2022-06-15 52.94 53.74 52.48 53.49 12.5M
2022-06-14 53.30 53.48 52.50 52.90 5.9M
2022-06-13 53.86 54.03 53.13 53.26 6.8M
2022-06-10 55.29 55.36 54.71 54.79 13.0M
2022-06-09 56.50 56.65 55.78 55.80 3.8M
2022-06-08 56.88 57.12 56.69 56.75 3.0M
2022-06-07 56.83 57.51 56.83 57.50 2.3M
2022-06-06 57.73 57.82 57.20 57.32 3.6M
2022-06-03 57.23 57.31 56.94 57.01 3.1M
2022-06-02 57.76 58.23 57.49 58.22 3.1M
2022-06-01 58.36 58.43 57.46 57.63 5.0M
2022-05-31 57.81 57.95 57.50 57.60 4.7M
2022-05-27 58.08 58.38 58.04 58.34 2.5M
2022-05-26 57.55 58.14 57.55 57.99 3.1M
2022-05-25 57.10 57.70 57.10 57.54 2.9M
2022-05-24 57.38 57.57 57.17 57.42 5.7M
2022-05-23 57.41 57.81 57.39 57.64 7.2M
2022-05-20 57.25 57.27 56.47 57.09 10.0M
2022-05-19 56.10 56.67 56.10 56.37 7.8M
2022-05-18 56.49 56.60 55.77 55.89 5.4M
2022-05-17 56.24 56.47 56.11 56.43 4.7M
2022-05-16 56.00 56.25 55.84 56.02 3.9M
2022-05-13 55.96 56.35 55.92 56.32 5.4M
2022-05-12 55.09 55.54 54.80 55.18 8.6M
2022-05-11 54.90 55.53 54.54 54.57 9.7M
2022-05-10 55.68 55.77 54.87 55.17 7.3M
2022-05-09 55.60 55.68 54.99 55.09 9.1M
2022-05-06 56.63 56.95 56.30 56.69 12.7M
2022-05-05 57.41 57.46 56.11 56.47 13.2M
2022-05-04 57.05 58.20 56.42 58.06 8.8M
2022-05-03 56.82 57.23 56.65 57.05 7.6M
2022-05-02 56.45 56.67 56.04 56.60 9.7M
2022-04-29 57.50 57.94 56.54 56.62 12.0M
2022-04-28 56.85 57.42 56.41 57.30 9.5M
2022-04-27 56.41 56.76 56.22 56.27 12.0M
2022-04-26 56.92 56.94 56.03 56.05 10.2M
2022-04-25 56.88 57.29 56.63 57.26 9.5M
2022-04-22 57.70 57.79 56.85 56.91 8.2M
2022-04-21 58.73 58.88 57.73 57.77 10.2M
2022-04-20 58.35 58.45 58.05 58.25 6.0M
2022-04-19 57.15 57.75 57.12 57.71 5.6M
2022-04-18 57.79 58.03 57.55 57.70 6.2M
2022-04-14 58.92 59.08 58.37 58.40 6.1M
2022-04-13 58.08 58.63 58.05 58.56 5.3M
2022-04-12 58.26 58.33 57.62 57.73 5.8M
2022-04-11 58.71 58.86 58.39 58.50 6.0M
2022-04-08 59.30 59.67 59.26 59.43 4.9M
2022-04-07 59.49 59.96 59.32 59.68 5.5M
2022-04-06 59.95 60.16 59.60 59.89 6.2M
2022-04-05 61.47 61.53 60.67 60.80 5.4M
2022-04-04 62.00 62.49 61.94 62.43 5.2M
2022-04-01 61.67 61.97 61.54 61.93 7.1M
2022-03-31 62.14 62.39 61.55 61.61 6.0M
2022-03-30 62.54 62.85 62.08 62.36 9.6M
2022-03-29 62.98 63.23 62.58 63.02 4.7M
2022-03-28 61.63 61.82 61.54 61.80 4.7M
2022-03-25 62.56 62.83 62.37 62.74 3.4M
2022-03-24 62.50 62.79 62.40 62.75 3.2M
2022-03-23 62.42 62.59 62.02 62.07 5.5M
2022-03-22 62.16 62.57 62.14 62.44 7.4M
2022-03-21 62.37 62.60 62.03 62.25 5.9M
2022-03-18 61.59 62.36 61.52 62.27 8.7M
2022-03-17 61.04 61.51 60.93 61.48 7.8M
2022-03-16 60.46 60.99 59.75 60.91 11.2M
2022-03-15 58.93 59.73 58.84 59.58 11.4M
2022-03-14 58.91 59.19 58.47 58.62 4.8M
2022-03-11 59.60 59.65 58.47 58.54 5.8M
2022-03-10 59.64 59.88 59.26 59.50 15.9M
2022-03-09 59.42 59.84 59.11 59.75 7.4M
2022-03-08 58.43 59.04 57.93 58.18 14.1M
2022-03-07 60.04 60.06 58.91 59.03 9.7M
2022-03-04 60.94 61.33 60.85 61.18 7.2M
2022-03-03 62.30 62.34 61.66 61.98 6.0M
2022-03-02 62.01 62.36 61.89 62.29 5.6M
2022-03-01 62.84 62.97 61.86 62.08 8.9M
2022-02-28 62.89 63.40 62.75 62.94 7.8M
2022-02-25 62.75 63.57 62.64 63.55 11.6M
2022-02-24 61.19 62.13 60.84 62.11 16.2M
2022-02-23 63.40 63.45 62.36 62.47 10.9M
2022-02-22 63.24 63.61 62.91 63.12 9.5M
2022-02-18 63.78 63.90 63.42 63.63 6.2M
2022-02-17 64.19 64.25 63.66 63.73 5.8M
2022-02-16 64.28 64.82 64.27 64.68 4.7M
2022-02-15 64.29 64.74 64.29 64.67 4.1M
2022-02-14 64.04 64.15 63.65 63.96 7.3M
2022-02-11 64.51 64.73 63.86 63.96 11.6M
2022-02-10 64.39 65.26 64.38 64.48 5.0M
2022-02-09 65.30 65.53 65.20 65.52 3.6M
2022-02-08 64.30 64.70 64.21 64.63 4.6M
2022-02-07 64.37 64.65 64.22 64.26 4.7M
2022-02-04 63.86 64.47 63.77 64.22 4.8M
2022-02-03 64.23 64.47 63.66 63.72 5.6M
2022-02-02 65.18 65.27 64.79 65.08 3.6M
2022-02-01 63.97 64.10 63.46 64.10 6.8M
2022-01-31 63.04 64.08 63.03 64.08 6.9M
2022-01-28 62.12 62.76 61.78 62.75 6.5M
2022-01-27 62.75 63.12 62.27 62.51 7.6M
2022-01-26 64.59 64.59 63.22 63.41 9.0M
2022-01-25 64.06 64.78 63.59 64.30 8.4M
2022-01-24 64.48 64.59 63.35 64.53 14.3M
2022-01-21 65.50 65.57 64.78 64.81 10.0M
2022-01-20 65.55 66.03 65.02 65.06 6.9M
2022-01-19 65.72 65.86 65.28 65.35 14.4M
2022-01-18 66.30 66.50 66.01 66.17 8.1M
2022-01-14 67.07 67.30 66.91 67.23 5.4M
2022-01-13 67.99 68.02 67.19 67.31 7.1M
2022-01-12 67.76 68.04 67.66 67.99 5.4M
2022-01-11 66.49 67.14 66.29 67.03 5.9M
2022-01-10 66.46 66.62 65.96 66.51 7.5M
2022-01-07 66.52 66.80 66.13 66.67 4.8M
2022-01-06 67.12 67.33 66.93 67.10 7.5M
2022-01-05 68.37 68.48 67.58 67.60 8.1M
2022-01-04 67.75 67.99 67.73 67.91 5.8M
2022-01-03 67.17 67.18 66.83 67.03 6.4M