iShares MSCI Norway ETF（ENOR）— 株価履歴

2026-08-24 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-08-24	36.67	36.88	36.63	36.67	-0.33%	22,866
2026-08-21	36.74	36.84	36.63	36.79	+1.21%	20,700
2026-08-20	36.11	36.42	35.87	36.35	-0.25%	17,400
2026-08-19	36.23	36.57	36.23	36.44	+1.25%	36,900
2026-08-18	35.93	36.22	35.93	35.99	-0.72%	31,300
2026-08-17	36.17	36.37	36.05	36.25	+0.64%	32,900
2026-08-14	35.93	36.17	35.87	36.02	+1.41%	15,000
2026-08-13	35.61	35.65	35.37	35.52	-0.20%	8,300
2026-08-12	35.42	35.67	35.42	35.59	+0.91%	14,500
2026-08-11	35.29	35.29	35.20	35.27	+0.14%	9,400
2026-08-10	34.95	35.51	34.91	35.22	+0.86%	476,300
2026-08-07	34.96	35.06	34.79	34.92	+1.31%	16,100
2026-08-06	34.62	34.63	34.44	34.47	-0.17%	8,500
2026-08-05	34.77	34.77	34.46	34.53	-0.60%	23,700
2026-08-04	34.59	34.74	34.44	34.74	+0.03%	19,200
2026-08-03	34.44	34.96	34.43	34.73	-0.52%	163,700
2026-07-31	34.58	35.01	34.45	34.91	+1.22%	31,800
2026-07-30	34.39	34.49	34.29	34.49	+1.23%	20,000
2026-07-29	33.93	34.38	33.68	34.07	+1.28%	25,800
2026-07-28	33.61	33.69	33.60	33.64	-0.12%	8,500
2026-07-27	33.68	33.87	33.48	33.68	-1.81%	40,000
2026-07-24	34.13	34.30	34.11	34.30	+0.00%	11,800
2026-07-23	34.12	34.41	33.79	34.30	+0.76%	48,200
2026-07-22	34.08	34.15	33.91	34.04	+1.79%	18,000
2026-07-21	33.28	33.63	33.12	33.44	+1.92%	15,500
2026-07-20	33.10	33.13	32.80	32.81	-1.23%	34,900
2026-07-17	33.06	33.22	32.87	33.22	+1.19%	19,400
2026-07-16	32.91	32.96	32.77	32.83	-1.23%	20,100
2026-07-15	33.43	33.43	32.98	33.24	+0.27%	17,500
2026-07-14	33.27	33.34	33.11	33.15	+1.62%	18,500
2026-07-13	32.85	32.97	32.40	32.62	+0.68%	58,400
2026-07-10	32.44	32.49	32.26	32.40	-0.77%	26,000
2026-07-09	32.81	32.81	32.59	32.65	-0.88%	469,300
2026-07-08	32.89	33.00	32.67	32.94	+0.76%	60,000
2026-07-07	32.61	32.73	32.31	32.69	+1.14%	56,000
2026-07-06	32.56	32.57	32.08	32.32	+1.00%	42,000
2026-07-02	31.78	32.18	31.78	32.00	+2.17%	89,400
2026-07-01	31.22	31.51	31.22	31.32	-0.32%	31,500
2026-06-30	31.50	31.50	31.39	31.42	-0.10%	43,100
2026-06-29	31.48	31.67	31.32	31.45	+1.00%	192,500
2026-06-26	31.49	31.53	31.05	31.14	-1.92%	28,000
2026-06-25	31.81	32.01	31.63	31.75	-0.47%	26,200
2026-06-24	32.05	32.24	31.72	31.90	-1.39%	49,200
2026-06-23	32.43	32.51	32.30	32.35	-1.25%	33,700
2026-06-22	33.00	33.01	32.70	32.76	+0.89%	141,500
2026-06-18	32.84	32.84	32.43	32.47	-1.70%	51,100
2026-06-17	33.71	33.89	33.02	33.03	-1.70%	51,600
2026-06-16	33.70	33.80	33.58	33.60	-0.27%	37,000
2026-06-15	33.89	33.98	33.55	33.69	-6.34%	79,800
2026-06-12	35.75	36.14	35.60	35.97	-0.53%	19,400
2026-06-11	36.09	36.36	35.95	36.16	+0.95%	11,300
2026-06-10	35.81	36.10	35.77	35.82	+0.20%	26,200
2026-06-09	36.20	36.64	35.47	35.75	-0.94%	40,200
2026-06-08	36.34	36.34	36.06	36.09	-0.03%	660,500
2026-06-05	36.88	36.88	36.02	36.10	-2.14%	39,200
2026-06-04	36.87	37.05	36.64	36.89	-0.03%	49,300
2026-06-03	37.01	37.19	36.90	36.90	-0.57%	42,000
2026-06-02	36.93	37.18	36.93	37.11	-0.32%	45,300
2026-06-01	37.14	37.30	37.01	37.23	+0.35%	77,700
2026-05-29	37.31	37.37	36.98	37.10	-0.59%	43,500
2026-05-28	37.29	37.51	37.25	37.32	+0.86%	62,600
2026-05-27	37.31	37.31	36.92	37.00	-1.57%	35,400
2026-05-26	37.82	37.97	37.58	37.59	-0.29%	29,800
2026-05-22	37.77	37.94	37.55	37.70	-1.05%	171,600
2026-05-21	38.11	38.14	37.84	38.10	+0.53%	43,800
2026-05-20	37.86	38.01	37.78	37.90	+0.16%	33,400
2026-05-19	37.78	37.91	37.56	37.84	+0.34%	22,400
2026-05-18	37.10	37.93	37.06	37.71	+2.17%	23,400
2026-05-15	36.64	37.20	36.50	36.91	-0.75%	64,700
2026-05-14	37.50	37.50	37.02	37.19	-0.53%	29,200
2026-05-13	37.10	37.42	36.92	37.39	+1.00%	220,600
2026-05-12	37.04	37.04	36.66	37.02	+0.30%	26,300
2026-05-11	36.82	36.99	36.82	36.91	+0.03%	557,400
2026-05-08	36.71	36.99	36.69	36.90	+1.18%	21,400
2026-05-07	37.20	37.20	36.34	36.47	-2.20%	73,600
2026-05-06	37.13	37.29	36.80	37.29	-1.95%	96,800
2026-05-05	37.83	38.15	37.53	38.03	+1.68%	53,500
2026-05-04	37.40	37.64	37.40	37.40	+0.11%	31,800
2026-05-01	37.79	37.79	37.12	37.36	-0.24%	39,900
2026-04-30	37.00	37.71	36.96	37.45	+1.79%	112,800
2026-04-29	37.03	37.05	36.61	36.79	+0.22%	27,400
2026-04-28	36.74	36.85	36.50	36.71	+0.30%	36,600
2026-04-27	37.00	37.07	36.57	36.60	-0.27%	36,400
2026-04-24	36.80	37.06	36.57	36.70	-0.16%	41,300
2026-04-23	36.80	36.98	36.55	36.76	-0.14%	45,600
2026-04-22	37.05	37.05	36.80	36.81	+1.27%	296,800
2026-04-21	36.52	37.03	36.35	36.35	-0.47%	38,500
2026-04-20	36.11	36.86	36.11	36.52	+1.36%	627,100
2026-04-17	36.56	36.56	36.02	36.03	-2.67%	257,700
2026-04-16	37.21	37.43	36.89	37.02	+0.38%	595,200
2026-04-15	37.03	37.40	36.88	36.88	-0.62%	43,200
2026-04-14	37.43	37.59	37.01	37.11	-1.30%	133,100
2026-04-13	37.24	37.77	37.18	37.60	+1.43%	215,200
2026-04-10	37.32	37.39	36.84	37.07	-1.23%	724,200
2026-04-09	37.41	37.73	37.26	37.53	+2.40%	80,300
2026-04-08	36.61	36.91	35.97	36.65	-1.95%	287,300
2026-04-07	37.15	38.00	36.87	37.38	+0.32%	900,500
2026-04-06	36.83	37.27	36.74	37.26	+1.09%	107,700
2026-04-02	36.39	36.86	36.16	36.86	+0.99%	184,400
2026-04-01	36.88	36.88	36.29	36.50	-1.22%	169,300
2026-03-31	36.44	36.96	36.22	36.95	+2.75%	230,700
2026-03-30	35.76	36.16	35.63	35.96	+2.98%	64,400
2026-03-27	34.91	35.12	34.75	34.92	-0.23%	53,500
2026-03-26	35.17	35.40	35.00	35.00	-0.26%	41,600
2026-03-25	34.83	35.25	34.75	35.09	+1.21%	42,600
2026-03-24	34.37	34.85	34.37	34.67	+0.93%	36,500
2026-03-23	34.62	34.74	34.00	34.35	-2.58%	160,200
2026-03-20	35.76	35.97	35.14	35.26	-3.00%	101,800
2026-03-19	35.70	36.49	35.70	36.35	+1.59%	186,300
2026-03-18	35.66	36.11	35.65	35.78	+0.34%	176,900
2026-03-17	35.37	35.66	35.12	35.66	+0.88%	218,100
2026-03-16	34.82	35.41	34.73	35.35	+2.58%	81,000
2026-03-13	34.69	34.78	34.38	34.46	-1.15%	57,800
2026-03-12	34.60	35.01	34.48	34.86	+0.03%	94,600
2026-03-11	34.04	34.85	34.04	34.85	+2.41%	32,900
2026-03-10	34.51	34.51	33.81	34.03	-1.08%	45,000
2026-03-09	34.31	34.56	33.90	34.40	-0.17%	48,000
2026-03-06	34.11	34.73	34.05	34.46	+0.38%	27,100
2026-03-05	34.46	34.46	33.87	34.33	-1.27%	26,700
2026-03-04	33.96	34.82	33.92	34.77	+0.67%	43,900
2026-03-03	33.49	34.55	33.00	34.54	-1.26%	120,800
2026-03-02	34.87	34.98	34.49	34.98	+1.51%	51,900
2026-02-27	34.37	34.75	34.19	34.46	+1.06%	65,200
2026-02-26	33.89	34.28	33.50	34.10	-0.58%	29,700
2026-02-25	34.12	34.45	33.95	34.30	+0.26%	19,600
2026-02-24	34.29	34.29	33.71	34.21	+0.68%	20,100
2026-02-23	34.08	34.21	33.81	33.98	-1.16%	33,400
2026-02-20	33.92	34.43	33.89	34.38	+1.42%	19,300
2026-02-19	33.95	33.95	33.71	33.90	+0.21%	20,200
2026-02-18	33.90	33.99	33.70	33.83	+1.77%	21,600
2026-02-17	33.20	33.24	32.80	33.24	+0.06%	29,200
2026-02-13	33.06	33.33	33.02	33.22	+0.58%	22,600
2026-02-12	33.75	33.75	32.89	33.03	-1.61%	18,300
2026-02-11	33.59	33.60	33.25	33.57	+1.11%	22,800
2026-02-10	33.33	33.47	33.09	33.20	+0.15%	32,000
2026-02-09	32.87	33.19	32.86	33.15	+1.28%	60,100
2026-02-06	32.08	32.73	32.08	32.73	+4.30%	52,600
2026-02-05	31.24	31.46	31.09	31.38	-0.63%	19,700
2026-02-04	31.77	31.83	31.35	31.58	-0.32%	18,100
2026-02-03	31.29	31.70	31.29	31.68	+1.02%	10,400
2026-02-02	31.40	31.43	31.23	31.36	-0.95%	14,600
2026-01-30	31.86	31.86	31.39	31.66	-0.91%	10,500
2026-01-29	32.25	32.26	31.53	31.95	+1.04%	23,900
2026-01-28	31.65	31.65	31.31	31.62	+0.00%	20,300
2026-01-27	31.18	31.65	31.18	31.62	+2.36%	28,100
2026-01-26	31.01	31.01	30.84	30.89	+0.19%	47,000
2026-01-23	30.57	30.86	30.57	30.83	+1.31%	19,400
2026-01-22	30.58	30.58	30.10	30.43	+0.43%	28,900
2026-01-21	29.98	30.45	29.91	30.30	+2.47%	7,000
2026-01-20	29.58	29.96	29.57	29.57	-1.86%	10,000
2026-01-16	29.90	30.13	29.84	30.13	+2.38%	4,700
2026-01-15	29.68	29.68	29.43	29.43	-0.84%	11,700
2026-01-14	29.56	29.75	29.56	29.68	+0.61%	6,700
2026-01-13	29.39	29.58	29.39	29.50	+0.72%	9,600
2026-01-12	29.24	29.37	29.22	29.29	+0.38%	9,000
2026-01-09	28.99	29.20	28.98	29.18	+0.66%	9,900
2026-01-08	28.81	28.99	28.75	28.99	+0.31%	6,100
2026-01-07	28.93	28.95	28.78	28.90	-0.79%	11,600
2026-01-06	29.19	29.22	29.13	29.13	-0.31%	5,500
2026-01-05	29.06	29.22	28.90	29.22	-0.44%	13,000
2026-01-02	29.14	29.37	29.11	29.35	+1.98%	6,500
2025-12-31	28.85	28.85	28.78	28.78	-0.59%	700
2025-12-30	29.08	29.12	28.95	28.95	+0.10%	10,900
2025-12-29	28.79	29.01	28.79	28.92	-0.14%	6,300
2025-12-26	29.12	29.12	28.95	28.96	-0.10%	10,200
2025-12-24	29.01	29.16	28.94	28.99	+1.01%	10,400
2025-12-23	28.70	28.78	28.65	28.70	+0.88%	6,600
2025-12-22	28.63	28.63	28.36	28.45	+1.07%	18,700
2025-12-19	28.26	28.33	28.15	28.15	+0.61%	3,400
2025-12-18	27.96	28.14	27.96	27.98	+0.47%	5,900
2025-12-17	27.93	27.98	27.85	27.85	-0.04%	4,100
2025-12-16	27.89	27.89	27.73	27.86	-1.24%	5,200
2025-12-15	28.24	28.34	28.18	28.21	+0.39%	10,900
2025-12-12	28.29	28.29	28.06	28.10	-0.88%	2,000
2025-12-11	28.30	28.38	28.30	28.35	+0.07%	4,100
2025-12-10	27.97	28.33	27.84	28.33	+1.07%	8,400
2025-12-09	28.24	28.42	28.01	28.03	-0.07%	4,900
2025-12-08	28.09	28.15	28.00	28.05	+0.36%	8,100
2025-12-05	28.19	28.19	27.95	27.95	+0.07%	3,600
2025-12-04	28.05	28.07	27.92	27.93	-0.18%	2,200
2025-12-03	27.93	28.00	27.90	27.98	+1.38%	5,700
2025-12-02	27.48	27.69	27.48	27.60	+0.22%	6,100
2025-12-01	27.62	27.70	27.54	27.54	-0.07%	2,600
2025-11-28	27.44	27.63	27.44	27.56	+0.88%	6,700
2025-11-26	26.96	27.32	26.96	27.32	+1.15%	6,300
2025-11-25	26.85	27.02	26.81	27.01	+0.97%	900
2025-11-24	26.91	26.91	26.70	26.75	-0.37%	8,900
2025-11-21	26.92	26.92	26.74	26.85	+0.26%	3,700
2025-11-20	27.28	27.28	26.77	26.78	-0.85%	3,700
2025-11-19	27.18	27.18	26.96	27.01	-1.28%	5,000
2025-11-18	27.32	27.48	27.18	27.36	-0.65%	6,600
2025-11-17	27.83	27.89	27.53	27.54	-1.04%	11,900
2025-11-14	27.68	27.91	27.68	27.83	-0.46%	3,400
2025-11-13	27.91	28.16	27.91	27.96	+0.04%	15,200
2025-11-12	27.93	27.95	27.87	27.95	-0.04%	5,300
2025-11-11	27.80	27.97	27.80	27.96	+1.27%	2,800
2025-11-10	27.73	27.73	27.49	27.61	+0.47%	4,000
2025-11-07	27.17	27.48	27.11	27.48	+1.14%	9,500
2025-11-06	27.26	27.26	27.11	27.17	-0.69%	9,600
2025-11-05	27.17	27.36	27.17	27.36	+0.44%	1,400
2025-11-04	27.35	27.39	27.13	27.24	-1.94%	8,800
2025-11-03	27.62	27.78	27.58	27.78	+0.54%	4,900
2025-10-31	27.59	27.65	27.56	27.63	-0.25%	6,200
2025-10-30	27.81	27.88	27.70	27.70	-2.33%	7,000
2025-10-29	28.46	28.68	28.36	28.36	-0.35%	6,800
2025-10-28	28.41	28.63	28.41	28.46	-0.28%	8,300
2025-10-27	28.57	28.60	28.54	28.54	+0.14%	1,400
2025-10-24	28.57	28.57	28.45	28.50	-1.14%	4,000
2025-10-23	28.70	28.86	28.70	28.83	+2.23%	5,600
2025-10-22	28.08	28.31	28.02	28.20	+0.21%	3,200
2025-10-21	28.24	28.24	28.09	28.14	-0.35%	1,800
2025-10-20	28.04	28.24	28.04	28.24	+0.28%	2,900
2025-10-17	28.03	28.16	27.97	28.16	-0.35%	1,900
2025-10-16	28.48	28.51	28.10	28.26	+0.57%	8,000
2025-10-15	28.35	28.35	28.06	28.10	-0.11%	3,200
2025-10-14	27.98	28.15	27.83	28.13	-0.64%	14,100
2025-10-13	28.16	28.31	28.16	28.31	+1.65%	1,600
2025-10-10	28.38	28.38	27.77	27.85	-1.76%	3,300
2025-10-09	28.73	28.73	28.35	28.35	-1.12%	8,000
2025-10-08	28.72	28.87	28.62	28.67	-0.38%	6,300
2025-10-07	28.92	28.92	28.75	28.78	-1.47%	5,100
2025-10-06	29.05	29.22	29.05	29.21	+1.04%	3,400
2025-10-03	28.90	29.04	28.90	28.91	+0.91%	9,100
2025-10-02	28.73	28.73	28.51	28.65	-1.85%	7,800
2025-10-01	28.95	29.19	28.87	29.19	+2.28%	8,300
2025-09-30	28.65	28.79	28.54	28.54	-0.90%	32,200
2025-09-29	29.11	29.11	28.78	28.80	-0.62%	6,900
2025-09-26	28.74	29.04	28.74	28.98	+1.33%	20,400
2025-09-25	28.76	28.77	28.53	28.60	-1.31%	7,800
2025-09-24	28.94	29.01	28.92	28.98	+0.07%	10,900
2025-09-23	28.99	29.06	28.96	28.96	+0.35%	3,100
2025-09-22	28.58	28.90	28.58	28.86	+0.87%	7,200
2025-09-19	28.80	28.90	28.60	28.61	-1.28%	6,500
2025-09-18	29.05	29.05	28.94	28.98	-0.31%	1,100
2025-09-17	29.23	29.25	29.00	29.07	-1.12%	5,000
2025-09-16	29.30	29.40	29.26	29.40	+0.24%	8,700
2025-09-15	29.32	29.37	29.23	29.33	+1.21%	8,400
2025-09-12	28.99	28.99	28.87	28.98	-0.48%	2,300
2025-09-11	28.89	29.12	28.88	29.12	+0.97%	8,000
2025-09-10	28.82	28.84	28.79	28.84	+1.41%	3,000
2025-09-09	28.37	28.46	28.37	28.44	+0.67%	1,500
2025-09-08	28.22	28.25	28.16	28.25	+0.96%	2,700
2025-09-05	27.93	28.01	27.89	27.98	+0.04%	6,200
2025-09-04	27.97	28.03	27.97	27.97	+0.39%	1,600
2025-09-03	28.03	28.03	27.86	27.86	-0.82%	2,100
2025-09-02	28.09	28.18	28.00	28.09	-0.71%	2,200
2025-08-29	28.43	28.43	28.29	28.29	+0.53%	1,600
2025-08-28	28.25	28.25	28.08	28.14	-0.28%	6,800
2025-08-27	28.09	28.28	27.99	28.22	-0.46%	8,000
2025-08-26	28.27	28.39	28.23	28.35	+0.25%	3,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+5.43%）。最も弱い月：6月（-6.99%）。日次データ6年分（2021–2026）に基づく。

1月+1.80%
2月+1.43%
3月+3.12%
4月-2.25%
5月+3.44%
6月-6.99%
7月+5.43%
8月+0.17%
9月-1.93%
10月-0.10%
11月+0.69%
12月+0.22%

FAQ · 現在の価格データより · 2026-08-24 時点

クイック回答

iShares MSCI Norway ETF（ENOR）の直近終値は？

2026-08-24 時点で 36.67。Closelookデータレイクの日次価格記録より。

ENOR の52週高値・安値は？

直近52週間で高値 38.15、安値 26.70（2026-08-24 時点）。

iShares MSCI Norway ETF が歴史的に最も強い月と弱い月は？

歴史的に、ENOR の最も強い月は 7月（平均 +5.43%）、最も弱い月は 6月（平均 -6.99%）。日次データ6年分（2021–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

6年分（2021–2026）。Closelookデータレイクの日次バー1237本から計算。