SPDR® Portfolio Emerging Markets ETF (SPEM)

SPEM
🏛️ アメリカ →
46.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 41.52 41.82 41.47 41.49 2.2M
2021-12-30 41.08 41.71 41.08 41.63 1.9M
2021-12-29 41.18 41.20 40.90 41.07 2.2M
2021-12-28 41.37 41.39 41.22 41.22 2.1M
2021-12-27 41.21 41.45 41.21 41.33 1.8M
2021-12-23 41.04 41.29 40.94 41.21 5.2M
2021-12-22 40.64 40.96 40.59 40.94 2.7M
2021-12-21 40.38 40.75 40.33 40.75 2.4M
2021-12-20 40.10 40.10 39.79 40.07 3.6M
2021-12-17 41.48 41.70 41.34 41.54 2.2M
2021-12-16 42.05 42.21 41.77 41.88 3.5M
2021-12-15 41.66 41.77 41.19 41.74 4.0M
2021-12-14 41.74 41.98 41.72 41.92 2.6M
2021-12-13 42.31 42.33 41.89 41.96 1.9M
2021-12-10 42.60 42.66 42.45 42.60 1.5M
2021-12-09 42.65 42.75 42.49 42.54 1.1M
2021-12-08 42.54 42.83 42.49 42.74 1.3M
2021-12-07 42.31 42.53 42.31 42.49 1.7M
2021-12-06 41.56 41.91 41.37 41.91 2.0M
2021-12-03 42.15 42.19 41.45 41.61 2.3M
2021-12-02 42.09 42.37 41.89 42.14 2.7M
2021-12-01 42.20 42.47 41.64 41.66 2.2M
2021-11-30 41.73 41.95 41.31 41.66 2.8M
2021-11-29 41.90 41.90 41.52 41.63 1.6M
2021-11-26 41.77 41.81 41.33 41.53 1.1M
2021-11-24 42.58 42.82 42.51 42.81 1.1M
2021-11-23 42.86 43.02 42.64 42.80 1.0M
2021-11-22 43.07 43.15 42.74 42.77 1.2M
2021-11-19 43.40 43.54 43.27 43.28 0.8M
2021-11-18 43.49 43.49 43.19 43.35 0.9M
2021-11-17 44.17 44.17 43.80 43.89 0.8M
2021-11-16 44.13 44.16 43.93 44.08 0.6M
2021-11-15 44.28 44.28 44.03 44.09 0.5M
2021-11-12 44.10 44.24 44.03 44.21 0.5M
2021-11-11 43.99 44.22 43.96 44.14 0.9M
2021-11-10 43.64 43.82 43.31 43.44 0.6M
2021-11-09 43.73 43.84 43.46 43.52 2.3M
2021-11-08 43.58 43.73 43.56 43.70 1.1M
2021-11-05 43.42 43.47 43.10 43.27 1.3M
2021-11-04 43.48 43.49 43.14 43.29 2.8M
2021-11-03 43.11 43.41 42.98 43.37 0.9M
2021-11-02 43.14 43.15 43.01 43.08 0.6M
2021-11-01 43.15 43.53 43.13 43.52 1.2M
2021-10-29 43.21 43.27 42.92 43.12 1.7M
2021-10-27 43.77 43.96 43.63 43.66 0.7M
2021-10-26 44.31 44.35 43.89 43.93 0.7M
2021-10-25 44.22 44.27 44.00 44.26 0.5M
2021-10-22 44.21 44.36 43.90 44.01 2.1M
2021-10-21 44.19 44.25 44.06 44.19 1.9M
2021-10-20 44.60 44.60 44.38 44.51 0.5M
2021-10-19 44.28 44.56 44.22 44.51 0.8M
2021-10-18 43.84 44.15 43.82 44.03 1.4M
2021-10-15 43.78 44.11 43.70 44.09 3.2M
2021-10-14 43.68 43.70 43.44 43.61 0.6M
2021-10-13 43.32 43.58 43.24 43.52 0.6M
2021-10-12 43.16 43.22 42.92 42.94 1.4M
2021-10-11 43.36 43.47 43.05 43.06 0.7M
2021-10-08 43.15 43.24 43.05 43.17 0.7M
2021-10-07 42.79 43.19 42.75 43.05 1.6M
2021-10-06 41.87 42.28 41.78 42.26 2.1M
2021-10-05 42.16 42.50 42.14 42.35 1.2M
2021-10-04 42.27 42.29 41.73 41.92 1.8M
2021-10-01 42.59 42.68 42.18 42.56 3.2M
2021-09-30 42.62 42.80 42.44 42.53 2.7M
2021-09-29 42.45 42.54 42.17 42.18 1.1M
2021-09-28 42.83 42.91 42.39 42.53 1.4M
2021-09-27 42.83 43.11 42.65 43.01 1.3M
2021-09-24 42.89 42.93 42.74 42.79 5.7M
2021-09-23 43.15 43.30 43.06 43.25 1.1M
2021-09-22 42.89 43.29 42.87 43.03 1.3M
2021-09-21 42.44 42.54 42.25 42.42 1.5M
2021-09-20 42.26 42.41 41.76 42.11 1.6M
2021-09-17 43.40 43.43 43.10 43.23 0.5M
2021-09-16 43.31 43.48 43.17 43.44 0.6M
2021-09-15 43.74 43.87 43.56 43.83 2.1M
2021-09-14 44.08 44.11 43.78 43.88 0.7M
2021-09-13 44.19 44.34 44.04 44.24 1.3M
2021-09-10 44.43 44.47 44.10 44.11 2.5M
2021-09-09 43.93 44.16 43.88 44.08 0.8M
2021-09-08 44.51 44.51 44.05 44.12 0.6M
2021-09-07 44.64 44.83 44.56 44.73 0.9M
2021-09-03 44.23 44.42 44.23 44.38 0.5M
2021-09-02 44.33 44.43 44.10 44.17 6.5M
2021-09-01 44.07 44.49 44.07 44.34 0.5M
2021-08-31 43.92 43.94 43.80 43.88 1.4M
2021-08-30 43.31 43.42 43.14 43.36 0.6M
2021-08-27 42.95 43.20 42.83 43.18 0.5M
2021-08-26 42.79 42.84 42.62 42.64 0.9M
2021-08-25 42.95 43.06 42.82 43.05 0.8M
2021-08-24 42.67 43.01 42.65 42.95 2.1M
2021-08-23 41.85 42.12 41.76 42.09 0.8M
2021-08-20 41.16 41.52 41.14 41.46 1.8M
2021-08-19 41.35 41.59 41.31 41.44 1.9M
2021-08-18 42.36 42.48 42.08 42.10 2.6M
2021-08-17 42.03 42.27 41.87 42.07 2.4M
2021-08-16 42.82 42.82 42.58 42.77 1.2M
2021-08-13 43.10 43.16 42.91 43.16 0.6M
2021-08-12 43.23 43.23 43.05 43.22 0.8M
2021-08-11 43.60 43.60 43.28 43.48 0.8M
2021-08-10 43.41 43.41 43.21 43.28 2.8M
2021-08-09 43.18 43.29 43.11 43.15 0.6M
2021-08-06 43.22 43.22 42.92 43.04 1.0M
2021-08-05 43.36 43.49 43.32 43.34 0.9M
2021-08-04 43.54 43.70 43.34 43.42 0.9M
2021-08-03 43.06 43.32 42.87 43.32 1.2M
2021-08-02 43.21 43.41 43.12 43.18 1.7M
2021-07-30 42.71 43.04 42.71 42.85 1.4M
2021-07-29 43.31 43.31 42.98 43.16 1.6M
2021-07-28 42.34 43.03 42.28 42.96 2.7M
2021-07-27 41.79 41.91 41.33 41.85 3.3M
2021-07-26 42.70 42.93 42.61 42.72 1.7M
2021-07-23 43.67 43.67 43.33 43.54 1.5M
2021-07-22 44.22 44.22 43.98 44.14 1.3M
2021-07-21 43.64 44.09 43.57 44.09 0.9M
2021-07-20 43.41 43.84 43.31 43.73 1.1M
2021-07-19 43.73 43.75 43.42 43.64 3.1M
2021-07-16 44.74 44.75 44.26 44.34 0.6M
2021-07-15 44.71 44.84 44.52 44.65 0.5M
2021-07-14 44.79 44.79 44.46 44.54 0.8M
2021-07-13 44.39 44.63 44.38 44.38 2.0M
2021-07-12 44.20 44.39 44.11 44.37 0.6M
2021-07-09 44.10 44.38 44.00 44.35 2.1M
2021-07-08 43.55 43.75 43.46 43.61 2.0M
2021-07-07 44.71 44.71 44.25 44.42 3.4M
2021-07-06 44.69 44.72 44.28 44.45 0.8M
2021-07-02 45.06 45.21 44.96 45.21 1.1M
2021-07-01 45.57 45.61 45.05 45.27 1.1M
2021-06-30 45.49 45.61 45.41 45.50 1.3M
2021-06-29 45.53 45.81 45.43 45.81 0.7M
2021-06-28 45.81 45.90 45.72 45.86 1.0M
2021-06-25 45.81 45.83 45.60 45.76 0.4M
2021-06-24 45.29 45.44 45.23 45.41 0.5M
2021-06-23 45.08 45.33 45.04 45.05 0.8M
2021-06-22 44.59 44.82 44.49 44.79 1.1M
2021-06-21 44.75 44.97 44.55 44.97 1.3M
2021-06-18 45.28 45.35 45.01 45.07 4.3M
2021-06-17 45.44 45.63 45.33 45.49 1.1M
2021-06-16 45.75 45.84 45.07 45.24 2.4M
2021-06-15 46.04 46.07 45.78 45.87 1.6M
2021-06-14 46.15 46.28 46.08 46.22 0.6M
2021-06-11 46.15 46.15 45.94 46.07 1.2M
2021-06-10 46.09 46.28 46.04 46.23 1.1M
2021-06-09 46.00 46.05 45.82 45.86 0.7M
2021-06-08 46.02 46.03 45.80 45.90 0.6M
2021-06-07 46.10 46.15 45.92 46.14 0.6M
2021-06-04 46.19 46.31 46.13 46.31 0.5M
2021-06-03 45.95 46.00 45.76 45.86 1.3M
2021-06-02 46.18 46.38 46.11 46.35 0.9M
2021-06-01 46.36 46.36 46.08 46.20 1.1M
2021-05-28 45.12 45.43 45.12 45.34 3.0M
2021-05-27 45.06 45.13 44.93 45.06 0.8M
2021-05-26 44.80 44.97 44.76 44.93 0.5M
2021-05-25 44.77 44.82 44.59 44.60 0.7M
2021-05-24 44.06 44.32 44.02 44.24 0.8M
2021-05-21 44.25 44.33 43.77 43.85 0.7M
2021-05-20 44.14 44.35 44.10 44.29 0.7M
2021-05-19 43.70 44.20 43.67 44.10 1.2M
2021-05-18 44.19 44.41 44.12 44.19 0.7M
2021-05-17 43.38 43.63 43.31 43.59 0.6M
2021-05-14 43.27 43.62 43.18 43.62 1.0M
2021-05-13 43.05 43.26 42.68 42.87 1.6M
2021-05-12 43.48 43.57 42.88 42.95 3.1M
2021-05-11 43.31 44.11 43.23 44.07 1.2M
2021-05-10 44.67 44.78 44.15 44.17 1.1M
2021-05-07 44.73 45.12 44.72 44.96 0.8M
2021-05-06 44.36 44.56 44.23 44.54 0.7M
2021-05-05 44.11 44.29 44.09 44.18 1.3M
2021-05-04 44.05 44.10 43.59 43.88 3.0M
2021-05-03 44.44 44.65 44.31 44.40 1.9M
2021-04-30 44.68 44.75 44.35 44.40 1.1M
2021-04-29 45.33 45.40 44.81 45.14 1.1M
2021-04-28 45.06 45.41 45.02 45.21 0.9M
2021-04-27 44.87 45.01 44.77 44.82 7.9M
2021-04-26 44.74 44.90 44.64 44.86 0.5M
2021-04-23 44.63 44.82 44.59 44.75 0.5M
2021-04-22 44.41 44.47 44.08 44.23 0.8M
2021-04-21 43.85 44.31 43.79 44.31 0.6M
2021-04-20 44.25 44.30 43.81 43.95 0.8M
2021-04-19 44.35 44.41 44.13 44.28 1.0M
2021-04-16 44.33 44.48 44.19 44.40 0.5M
2021-04-15 44.18 44.26 44.07 44.23 0.8M
2021-04-14 44.02 44.07 43.79 43.86 1.6M
2021-04-13 43.51 43.83 43.44 43.64 7.1M
2021-04-12 43.58 43.64 43.47 43.64 0.6M
2021-04-09 43.91 43.93 43.78 43.93 0.7M
2021-04-08 44.30 44.42 44.19 44.27 0.9M
2021-04-07 43.82 43.97 43.71 43.85 1.3M
2021-04-06 44.20 44.59 44.10 44.42 1.1M
2021-04-05 44.35 44.47 44.15 44.20 3.0M
2021-04-01 44.40 44.40 44.10 44.15 1.2M
2021-03-31 43.56 43.85 43.50 43.78 1.1M
2021-03-30 43.35 43.63 43.26 43.56 1.5M
2021-03-29 43.36 43.56 43.21 43.41 1.0M
2021-03-26 43.01 43.62 42.76 43.61 1.4M
2021-03-25 42.42 42.75 42.33 42.63 1.8M
2021-03-24 43.23 43.24 42.52 42.52 1.4M
2021-03-23 43.82 43.93 43.51 43.58 0.6M
2021-03-22 44.20 44.41 44.02 44.28 2.1M
2021-03-19 44.00 44.39 43.84 44.35 1.0M
2021-03-18 44.29 44.37 43.88 43.90 1.3M
2021-03-17 44.11 44.79 43.97 44.69 0.8M
2021-03-16 44.51 44.74 44.42 44.63 0.9M
2021-03-15 44.18 44.44 44.08 44.42 1.0M
2021-03-12 44.26 44.46 44.11 44.46 0.9M
2021-03-11 44.83 45.28 44.69 45.21 1.3M
2021-03-10 44.33 44.34 43.70 43.91 9.3M
2021-03-09 43.72 44.30 43.72 44.05 2.3M
2021-03-08 43.56 43.67 43.12 43.13 11.7M
2021-03-05 44.43 44.44 43.49 44.24 1.3M
2021-03-04 44.67 44.86 43.67 43.91 1.6M
2021-03-03 45.21 45.32 44.65 44.84 1.0M
2021-03-02 45.00 45.09 44.75 44.85 0.9M
2021-03-01 44.98 45.35 44.87 45.24 2.4M
2021-02-26 44.34 44.41 43.83 44.10 1.5M
2021-02-25 45.62 45.75 44.58 44.70 1.5M
2021-02-24 45.24 45.74 45.01 45.71 0.7M
2021-02-23 45.52 46.11 44.97 45.95 0.8M
2021-02-22 45.86 46.17 45.75 45.77 0.9M
2021-02-19 47.04 47.21 46.86 46.98 0.8M
2021-02-18 46.69 46.78 46.33 46.76 0.7M
2021-02-17 47.38 47.42 47.08 47.37 0.8M
2021-02-16 47.43 47.56 47.18 47.32 0.7M
2021-02-12 46.90 47.22 46.79 47.10 0.5M
2021-02-11 47.05 47.21 46.87 47.02 0.9M
2021-02-10 46.85 46.87 46.28 46.55 0.8M
2021-02-09 46.01 46.47 46.00 46.39 1.1M
2021-02-08 45.73 45.97 45.71 45.93 0.8M
2021-02-05 45.55 45.71 45.37 45.69 0.8M
2021-02-04 45.35 45.40 45.07 45.38 0.6M
2021-02-03 45.32 45.42 45.13 45.30 0.7M
2021-02-02 45.13 45.15 44.92 45.07 1.0M
2021-02-01 44.20 44.52 44.03 44.47 1.2M
2021-01-29 43.69 43.80 43.19 43.30 1.5M
2021-01-28 44.00 44.47 43.94 44.33 1.0M
2021-01-27 44.38 44.54 44.05 44.06 0.9M
2021-01-26 45.19 45.24 44.98 45.21 3.4M
2021-01-25 45.64 45.64 44.98 45.38 0.7M
2021-01-22 44.97 45.31 44.97 45.16 4.7M
2021-01-21 45.67 45.79 45.38 45.57 0.8M
2021-01-20 45.57 45.62 45.39 45.59 0.9M
2021-01-19 44.99 44.99 44.73 44.85 1.3M
2021-01-15 44.29 44.32 43.98 44.04 0.7M
2021-01-14 44.62 44.81 44.54 44.60 0.9M
2021-01-13 44.14 44.34 43.93 44.15 1.7M
2021-01-12 43.87 44.11 43.76 44.04 3.4M
2021-01-11 43.56 43.71 43.51 43.54 1.6M
2021-01-08 43.75 44.13 43.56 44.13 5.0M
2021-01-07 43.12 43.25 42.93 43.23 1.0M
2021-01-06 43.04 43.48 42.87 42.96 1.5M
2021-01-05 42.68 43.31 42.68 43.29 1.0M
2021-01-04 42.84 42.96 42.24 42.41 1.7M