iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)

LEMB
🏛️ アメリカ →
41.11
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
2022-12-30 34.67 34.73 34.64 34.71 0.0M
2022-12-29 34.59 34.66 34.59 34.61 0.1M
2022-12-28 34.64 34.70 34.43 34.49 0.1M
2022-12-27 34.54 34.61 34.53 34.58 0.1M
2022-12-23 34.71 34.74 34.67 34.67 0.0M
2022-12-22 34.72 34.72 34.59 34.65 0.1M
2022-12-21 34.66 34.80 34.63 34.73 0.1M
2022-12-20 34.44 34.73 34.44 34.59 0.1M
2022-12-19 34.44 34.53 34.43 34.46 0.1M
2022-12-16 34.62 34.62 34.31 34.40 0.2M
2022-12-15 34.84 34.84 34.62 34.66 0.2M
2022-12-14 35.08 35.17 34.94 35.14 0.1M
2022-12-13 35.25 35.26 35.03 35.06 0.1M
2022-12-12 34.78 34.78 34.58 34.64 0.2M
2022-12-09 34.89 34.91 34.75 34.79 0.0M
2022-12-08 34.93 35.10 34.90 35.01 0.2M
2022-12-07 34.93 35.01 34.87 34.99 0.1M
2022-12-06 34.79 34.84 34.75 34.79 0.0M
2022-12-05 34.95 34.95 34.72 34.75 0.1M
2022-12-02 34.80 35.03 34.79 35.00 0.1M
2022-12-01 34.71 34.88 34.70 34.87 0.0M
2022-11-30 34.48 34.69 34.37 34.66 0.1M
2022-11-29 34.27 34.36 34.27 34.34 0.3M
2022-11-28 34.29 34.38 34.19 34.22 0.2M
2022-11-25 34.12 34.20 34.12 34.19 0.0M
2022-11-23 34.01 34.24 34.01 34.23 0.1M
2022-11-22 33.89 34.00 33.89 34.00 0.1M
2022-11-21 33.80 33.80 33.69 33.74 0.1M
2022-11-18 33.74 34.27 33.74 33.93 0.5M
2022-11-17 33.60 33.67 33.53 33.62 0.3M
2022-11-16 34.12 34.15 33.91 33.99 0.4M
2022-11-15 34.15 34.20 33.89 33.98 0.7M
2022-11-14 33.84 33.97 33.80 33.87 0.0M
2022-11-11 33.91 34.04 33.87 33.93 0.0M
2022-11-10 33.58 33.92 33.49 33.91 0.1M
2022-11-09 32.90 32.99 32.86 32.93 0.0M
2022-11-08 32.77 33.04 32.76 33.01 0.1M
2022-11-07 32.78 32.81 32.73 32.76 0.0M
2022-11-04 32.50 32.75 32.44 32.75 0.1M
2022-11-03 31.98 32.17 31.98 32.12 0.0M
2022-11-02 32.33 32.61 32.13 32.13 0.1M
2022-11-01 32.43 32.47 32.25 32.29 0.1M
2022-10-31 32.15 32.26 32.15 32.23 0.0M
2022-10-28 32.34 32.42 32.31 32.37 0.1M
2022-10-27 32.41 32.59 32.39 32.46 0.1M
2022-10-26 32.47 32.77 32.47 32.69 0.1M
2022-10-25 32.13 32.40 32.13 32.34 0.1M
2022-10-24 32.02 32.10 31.98 32.05 0.0M
2022-10-21 31.99 32.32 31.99 32.31 0.1M
2022-10-20 32.10 32.25 32.00 32.04 0.0M
2022-10-19 32.14 32.22 32.05 32.09 0.1M
2022-10-18 32.38 32.38 32.22 32.36 0.1M
2022-10-17 32.40 32.41 32.28 32.29 0.0M
2022-10-14 32.31 32.31 32.05 32.07 0.0M
2022-10-13 31.94 32.35 31.86 32.25 0.1M
2022-10-12 32.22 32.28 32.17 32.22 0.1M
2022-10-11 32.35 32.56 32.27 32.32 0.1M
2022-10-10 32.48 32.51 32.39 32.43 0.1M
2022-10-07 32.58 32.59 32.46 32.48 0.3M
2022-10-06 32.76 32.86 32.68 32.71 0.1M
2022-10-05 32.90 32.98 32.76 32.92 0.1M
2022-10-04 33.09 33.23 33.07 33.19 0.1M
2022-10-03 32.50 32.81 32.50 32.81 0.2M
2022-09-30 32.33 32.43 32.24 32.31 0.8M
2022-09-29 32.35 32.47 32.24 32.44 0.4M
2022-09-28 32.33 32.70 32.32 32.65 0.1M
2022-09-27 32.40 32.49 32.18 32.26 0.2M
2022-09-26 32.64 32.68 32.31 32.39 0.2M
2022-09-23 33.08 33.08 32.80 32.88 0.1M
2022-09-22 33.34 33.40 33.20 33.34 0.2M
2022-09-21 33.40 33.51 33.21 33.32 0.1M
2022-09-20 33.52 33.58 33.46 33.49 0.1M
2022-09-19 33.52 33.72 33.50 33.72 0.2M
2022-09-16 33.46 33.73 33.46 33.64 0.0M
2022-09-15 33.65 33.71 33.59 33.61 0.0M
2022-09-14 33.73 33.80 33.69 33.71 0.1M
2022-09-13 33.82 33.87 33.66 33.69 0.1M
2022-09-12 34.19 34.24 34.12 34.16 0.0M
2022-09-09 34.00 34.08 33.96 34.00 0.2M
2022-09-08 33.80 33.92 33.79 33.89 0.1M
2022-09-07 33.73 33.96 33.70 33.95 0.0M
2022-09-06 33.75 33.75 33.56 33.61 0.2M
2022-09-02 34.00 34.00 33.73 33.79 0.2M
2022-09-01 33.86 33.88 33.70 33.77 0.3M
2022-08-31 33.97 34.06 33.90 33.90 0.0M
2022-08-30 34.10 34.10 33.91 33.98 0.1M
2022-08-29 33.96 34.05 33.96 34.00 0.0M
2022-08-26 34.25 34.33 34.04 34.04 0.1M
2022-08-25 33.95 34.15 33.95 34.14 0.0M
2022-08-24 33.89 33.97 33.87 33.92 0.1M
2022-08-23 33.90 34.15 33.85 33.91 0.1M
2022-08-22 33.97 33.97 33.84 33.97 0.0M
2022-08-19 34.10 34.10 34.00 34.06 0.0M
2022-08-18 34.44 34.44 34.23 34.29 0.1M
2022-08-17 34.50 34.58 34.43 34.52 0.0M
2022-08-16 34.68 34.70 34.60 34.68 0.1M
2022-08-15 34.84 34.87 34.73 34.82 0.0M
2022-08-12 34.91 35.03 34.85 35.03 0.0M
2022-08-11 34.96 35.02 34.77 34.77 0.0M
2022-08-10 34.65 35.04 34.65 34.93 0.5M
2022-08-09 34.28 34.33 34.19 34.22 0.1M
2022-08-08 34.27 34.31 34.24 34.28 0.1M
2022-08-05 34.17 34.20 34.00 34.09 0.1M
2022-08-04 34.19 34.41 34.19 34.37 0.0M
2022-08-03 34.05 34.18 33.93 34.15 0.1M
2022-08-02 34.18 34.18 33.89 33.89 0.1M
2022-08-01 34.14 34.32 34.14 34.25 0.0M
2022-07-29 33.87 34.11 33.87 34.10 0.1M
2022-07-28 33.78 33.93 33.75 33.90 0.3M
2022-07-27 33.55 33.79 33.47 33.76 0.1M
2022-07-26 33.59 33.60 33.45 33.48 0.1M
2022-07-25 33.54 33.64 33.43 33.59 0.1M
2022-07-22 33.42 33.55 33.38 33.45 0.0M
2022-07-21 33.24 33.35 33.23 33.31 0.1M
2022-07-20 33.35 33.35 33.20 33.25 0.1M
2022-07-19 33.26 33.34 33.26 33.33 0.1M
2022-07-18 33.16 33.24 33.07 33.09 0.0M
2022-07-15 32.88 33.08 32.86 33.03 0.1M
2022-07-14 32.62 32.74 32.52 32.68 0.0M
2022-07-13 32.71 33.06 32.71 32.96 0.1M
2022-07-12 32.95 33.03 32.87 32.91 0.0M
2022-07-11 33.10 33.17 32.99 33.00 0.1M
2022-07-08 33.39 33.45 33.31 33.38 0.1M
2022-07-07 33.37 33.51 33.34 33.45 0.1M
2022-07-06 33.51 33.51 33.20 33.32 0.1M
2022-07-05 33.68 33.71 33.59 33.68 0.1M
2022-07-01 33.99 34.12 33.94 34.10 0.0M
2022-06-30 33.99 34.17 33.95 34.17 1.5M
2022-06-29 34.06 34.25 34.06 34.09 0.3M
2022-06-28 34.14 34.16 34.05 34.09 0.1M
2022-06-27 34.22 34.29 34.16 34.19 0.1M
2022-06-24 34.19 34.26 34.11 34.26 0.1M
2022-06-23 34.23 34.31 34.12 34.16 0.2M
2022-06-22 34.11 34.28 34.11 34.20 0.1M
2022-06-21 34.12 34.20 34.09 34.10 0.1M
2022-06-17 34.10 34.17 33.98 34.13 0.2M
2022-06-16 33.95 34.17 33.88 34.17 0.0M
2022-06-15 33.90 34.32 33.82 34.32 0.1M
2022-06-14 33.96 34.00 33.70 33.79 0.1M
2022-06-13 34.01 34.02 33.74 33.86 0.1M
2022-06-10 34.56 34.56 34.38 34.41 0.0M
2022-06-09 34.84 34.88 34.73 34.73 0.1M
2022-06-08 35.14 35.14 34.90 34.91 0.1M
2022-06-07 35.16 35.22 35.11 35.21 0.1M
2022-06-06 35.41 35.41 35.19 35.20 0.1M
2022-06-03 35.39 35.45 35.26 35.36 0.1M
2022-06-02 35.38 35.51 35.37 35.51 0.0M
2022-06-01 35.42 35.42 35.12 35.17 0.1M
2022-05-31 35.38 35.44 35.31 35.34 0.3M
2022-05-27 35.30 35.44 35.30 35.40 0.4M
2022-05-26 35.13 35.22 35.02 35.13 0.2M
2022-05-25 35.03 35.14 34.95 35.08 0.2M
2022-05-24 35.12 35.19 35.11 35.17 0.1M
2022-05-23 35.11 35.18 35.06 35.08 0.1M
2022-05-20 34.82 34.88 34.72 34.88 0.1M
2022-05-19 34.63 34.80 34.63 34.75 0.1M
2022-05-18 34.36 34.44 34.23 34.32 0.2M
2022-05-17 34.40 34.45 34.33 34.44 0.1M
2022-05-16 34.14 34.23 34.12 34.22 0.1M
2022-05-13 34.02 34.17 34.02 34.09 0.1M
2022-05-12 34.01 34.14 33.95 34.04 0.3M
2022-05-11 34.19 34.32 34.18 34.20 0.1M
2022-05-10 34.34 34.34 34.19 34.26 0.0M
2022-05-09 34.40 34.47 34.32 34.37 0.1M
2022-05-06 34.72 34.80 34.57 34.61 0.1M
2022-05-05 35.15 35.15 34.71 34.81 0.1M
2022-05-04 35.07 35.49 34.93 35.47 0.0M
2022-05-03 35.03 35.11 35.02 35.02 0.1M
2022-05-02 34.97 35.00 34.82 34.92 0.1M
2022-04-29 35.14 35.23 35.13 35.17 0.2M
2022-04-28 35.14 35.18 34.97 35.18 0.1M
2022-04-27 35.26 35.34 35.18 35.25 0.0M
2022-04-26 35.57 35.57 35.18 35.38 0.1M
2022-04-25 35.73 35.73 35.57 35.61 0.1M
2022-04-22 36.05 36.08 35.89 35.91 0.0M
2022-04-21 36.28 36.35 36.23 36.27 0.1M
2022-04-20 36.29 36.38 36.27 36.38 0.1M
2022-04-19 36.22 36.27 36.18 36.21 0.1M
2022-04-18 36.34 36.41 36.27 36.33 0.0M
2022-04-14 36.38 36.42 36.26 36.33 0.0M
2022-04-13 36.51 36.61 36.51 36.57 0.0M
2022-04-12 36.50 36.62 36.43 36.48 0.0M
2022-04-11 36.38 36.42 36.34 36.36 0.0M
2022-04-08 36.45 36.52 36.42 36.48 0.0M
2022-04-07 36.63 36.66 36.50 36.52 0.0M
2022-04-06 36.78 36.78 36.57 36.67 0.1M
2022-04-05 37.02 37.10 36.59 36.67 0.2M
2022-04-04 37.15 37.21 36.99 37.01 0.1M
2022-04-01 36.92 37.05 36.87 36.97 0.0M
2022-03-31 36.96 37.10 36.90 36.91 0.4M
2022-03-30 37.01 37.15 36.93 37.15 0.2M
2022-03-29 36.80 37.03 36.78 36.79 0.1M
2022-03-28 36.51 36.54 36.35 36.50 0.0M
2022-03-25 36.43 36.57 36.35 36.35 0.1M
2022-03-24 36.44 36.55 36.32 36.52 0.1M
2022-03-23 36.54 36.55 36.41 36.45 0.1M
2022-03-22 36.79 36.83 36.42 36.57 0.3M
2022-03-21 37.59 37.59 36.82 36.86 0.1M
2022-03-18 36.89 37.54 36.89 37.41 0.4M
2022-03-17 36.82 36.99 36.78 36.92 0.1M
2022-03-16 36.66 36.95 36.58 36.95 0.1M
2022-03-15 36.48 36.56 36.41 36.48 0.1M
2022-03-14 36.52 36.61 36.37 36.40 0.1M
2022-03-11 36.72 36.72 36.45 36.48 0.2M
2022-03-10 36.73 36.75 36.65 36.65 0.1M
2022-03-09 36.73 36.93 36.73 36.90 0.1M
2022-03-08 36.33 36.54 36.21 36.39 0.4M
2022-03-07 36.54 36.60 36.10 36.10 0.5M
2022-03-04 36.80 36.91 36.75 36.89 0.1M
2022-03-03 37.29 37.29 37.08 37.14 0.3M
2022-03-02 37.43 37.44 36.92 37.12 0.8M
2022-03-01 37.62 37.70 37.18 37.38 0.7M
2022-02-28 38.32 38.32 37.43 37.81 0.1M
2022-02-25 39.30 39.47 39.26 39.46 0.2M
2022-02-24 38.63 38.69 38.35 38.60 0.3M
2022-02-23 39.95 39.98 39.73 39.75 0.1M
2022-02-22 39.88 39.97 39.86 39.94 0.1M
2022-02-18 40.14 40.16 40.00 40.05 0.5M
2022-02-17 40.10 40.13 40.02 40.09 0.1M
2022-02-16 40.01 40.15 40.00 40.12 0.0M
2022-02-15 39.91 39.99 39.84 39.99 0.1M
2022-02-14 39.64 39.71 39.59 39.64 0.2M
2022-02-11 39.89 39.93 39.64 39.70 0.2M
2022-02-10 39.91 40.19 39.86 39.93 0.1M
2022-02-09 39.93 40.06 39.91 39.98 0.1M
2022-02-08 39.80 39.87 39.74 39.86 0.1M
2022-02-07 39.76 39.87 39.76 39.82 0.3M
2022-02-04 39.65 39.80 39.65 39.76 0.1M
2022-02-03 39.67 39.82 39.66 39.78 0.2M
2022-02-02 39.75 39.77 39.65 39.75 0.1M
2022-02-01 39.56 39.65 39.47 39.65 0.4M
2022-01-31 39.25 39.52 39.25 39.48 0.1M
2022-01-28 39.16 39.24 39.09 39.22 0.3M
2022-01-27 39.28 39.33 39.15 39.17 0.1M
2022-01-26 39.43 39.50 39.12 39.15 0.3M
2022-01-25 39.33 39.48 39.31 39.40 0.2M
2022-01-24 39.40 39.42 39.27 39.39 0.1M
2022-01-21 39.61 39.64 39.52 39.54 0.1M
2022-01-20 39.50 39.56 39.43 39.43 0.2M
2022-01-19 39.37 39.42 39.32 39.37 0.4M
2022-01-18 39.23 39.24 39.04 39.07 0.4M
2022-01-14 39.35 39.37 39.25 39.31 0.1M
2022-01-13 39.46 39.46 39.35 39.35 0.1M
2022-01-12 39.34 39.51 39.30 39.51 0.2M
2022-01-11 38.99 39.17 38.97 39.16 0.2M
2022-01-10 38.92 39.01 38.90 39.01 0.1M
2022-01-07 38.98 39.08 38.98 39.07 0.1M
2022-01-06 38.86 39.02 38.83 38.87 0.3M
2022-01-05 38.91 39.17 38.91 38.92 0.1M
2022-01-04 38.91 39.06 38.91 38.99 0.1M
2022-01-03 39.20 39.21 39.10 39.15 0.2M