SPDR MSCI EM Asia UCITS ETF (EMAE)

EMAE
🏛️ ドイツ →
86.45
最終更新: 2025-10-03
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
09:00 86.37 86.37 86.37 86.37 0.0K
09:30 86.38 86.38 86.38 86.38 0.0K
10:20 86.36 86.36 86.36 86.36 0.0K
10:30 86.32 86.32 86.32 86.32 0.0K
11:30 86.33 86.33 86.33 86.33 0.0K
12:05 86.39 86.39 86.39 86.39 0.0K
13:10 86.51 86.51 86.51 86.51 0.0K
16:10 86.29 86.29 86.29 86.29 0.0K
16:15 86.30 86.30 86.30 86.30 0.1K
16:20 86.31 86.31 86.31 86.31 0.0K
17:00 86.37 86.37 86.31 86.31 1.6K
17:05 86.36 86.36 86.36 86.36 0.0K
17:35 86.45 86.45 86.45 86.45 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 86.37 86.51 86.29 86.45 0.0M
2025-10-02 85.99 86.39 85.90 86.07 0.0M
2025-10-01 84.19 85.30 84.12 85.30 0.0M
2025-09-30 84.30 84.50 84.20 84.30 0.0M
2025-09-29 84.39 84.55 84.13 84.36 0.0M
2025-09-26 83.50 83.61 83.14 83.44 0.0M
2025-09-25 84.41 84.55 83.82 84.38 0.0M
2025-09-24 84.26 84.52 84.21 84.40 0.0M
2025-09-23 83.97 84.51 83.97 84.37 0.0M
2025-09-22 84.31 84.31 83.95 84.11 0.0M
2025-09-19 83.82 84.28 83.82 84.10 0.0M
2025-09-18 83.90 84.24 83.82 84.17 0.0M
2025-09-17 83.93 84.25 83.93 84.16 0.0M
2025-09-16 83.90 83.90 83.41 83.41 0.0M
2025-09-15 83.37 83.58 83.21 83.42 0.0M
2025-09-12 83.25 83.51 83.11 83.16 0.0M
2025-09-11 82.64 83.10 82.46 82.97 0.0M
2025-09-10 82.42 82.44 82.16 82.26 0.0M
2025-09-09 80.87 81.38 80.87 81.35 0.0M
2025-09-08 80.39 80.53 80.24 80.41 0.0M
2025-09-05 80.06 80.14 79.48 79.66 0.0M
2025-09-04 79.29 79.61 79.22 79.29 0.0M
2025-09-03 79.63 79.90 79.58 79.59 0.0M
2025-09-02 79.46 79.56 78.80 79.03 0.0M
2025-09-01 79.13 79.32 79.04 79.26 0.0M
2025-08-29 79.30 79.37 78.75 79.00 0.0M
2025-08-28 79.45 79.70 79.19 79.59 0.0M
2025-08-27 79.83 80.06 79.54 79.66 0.0M
2025-08-26 80.54 80.56 80.20 80.27 0.0M
2025-08-25 80.46 80.67 80.32 80.57 0.0M
2025-08-22 79.84 80.34 79.84 80.23 0.0M
2025-08-21 79.45 79.60 79.08 79.57 0.0M
2025-08-20 79.42 79.45 78.94 79.10 0.0M
2025-08-19 79.83 79.88 79.65 79.65 0.0M
2025-08-18 79.89 80.00 79.66 79.96 0.0M
2025-08-15 79.59 79.61 79.14 79.21 0.0M
2025-08-14 79.68 79.74 79.41 79.42 0.0M
2025-08-13 79.84 80.36 79.75 80.05 0.0M
2025-08-12 79.06 79.20 78.76 79.07 0.0M
2025-08-11 78.63 79.11 78.57 78.97 0.0M
2025-08-08 78.56 78.64 78.40 78.41 0.0M
2025-08-07 78.94 79.31 78.73 78.98 0.0M
2025-08-06 78.58 78.70 77.96 77.96 0.0M
2025-08-05 78.86 79.11 78.56 78.56 0.0M
2025-08-04 78.25 78.51 78.17 78.21 0.0M
2025-08-01 78.69 78.69 77.21 77.48 0.0M
2025-07-31 79.67 79.73 79.34 79.34 0.0M
2025-07-30 79.65 79.80 79.54 79.60 0.0M
2025-07-29 79.56 79.91 79.39 79.60 0.0M
2025-07-28 79.08 79.24 78.97 79.24 0.0M
2025-07-25 78.50 78.70 78.45 78.65 0.0M
2025-07-24 79.31 79.41 78.83 78.83 0.0M
2025-07-23 79.05 79.40 79.05 79.29 0.0M
2025-07-22 78.39 78.59 78.31 78.45 0.0M
2025-07-21 79.13 79.25 78.96 79.07 0.0M
2025-07-18 78.80 78.99 78.78 78.89 0.0M
2025-07-17 78.94 79.18 78.64 79.08 0.0M
2025-07-16 78.26 78.39 77.60 77.60 0.0M
2025-07-15 77.82 78.27 77.79 78.24 0.0M
2025-07-14 77.00 77.02 76.81 76.88 0.0M
2025-07-11 77.22 77.22 76.76 76.76 0.0M
2025-07-10 76.70 76.89 76.67 76.89 0.0M
2025-07-09 76.42 76.62 76.28 76.33 0.0M
2025-07-08 76.40 76.68 76.39 76.55 0.0M
2025-07-07 75.81 76.40 75.81 76.22 0.0M
2025-07-04 76.07 76.14 75.96 76.00 0.0M
2025-07-03 76.51 77.00 76.44 76.84 0.0M
2025-07-02 76.28 76.49 76.06 76.22 0.0M
2025-07-01 76.38 76.38 75.98 76.11 0.0M
2025-06-30 76.26 76.26 75.95 75.95 0.0M
2025-06-27 76.66 76.78 76.36 76.63 0.0M
2025-06-26 76.58 76.76 76.47 76.70 0.0M
2025-06-25 76.96 77.17 76.72 76.79 0.0M
2025-06-24 76.20 76.48 75.96 76.48 0.0M
2025-06-23 74.79 75.04 74.71 74.71 0.0M
2025-06-20 75.15 75.76 74.79 74.79 0.0M
2025-06-19 74.97 74.97 74.39 74.41 0.0M
2025-06-18 75.64 75.73 75.34 75.48 0.0M
2025-06-17 75.59 75.80 75.40 75.67 0.0M
2025-06-16 75.59 76.21 75.54 76.18 0.0M
2025-06-13 75.25 75.77 75.10 75.26 0.0M
2025-06-12 76.56 76.56 75.89 76.14 0.0M
2025-06-11 77.36 77.38 76.93 76.93 0.0M
2025-06-10 76.57 76.70 76.35 76.39 0.0M
2025-06-09 75.95 76.38 75.95 76.31 0.0M
2025-06-06 75.04 75.72 75.04 75.55 0.0M
2025-06-05 75.21 75.54 74.80 75.29 0.0M
2025-06-04 74.44 74.86 74.41 74.82 0.0M
2025-06-03 73.43 73.98 73.38 73.94 0.0M
2025-06-02 73.09 73.30 72.82 73.08 0.0M
2025-05-30 73.80 74.14 73.44 73.44 0.0M
2025-05-29 75.19 75.19 74.20 74.20 0.0M
2025-05-28 74.42 74.63 74.13 74.39 0.0M
2025-05-27 74.43 74.65 73.98 74.45 0.0M
2025-05-26 74.56 74.61 74.16 74.61 0.0M
2025-05-23 75.10 75.20 74.23 74.66 0.0M
2025-05-22 74.71 74.99 74.29 74.85 0.0M
2025-05-21 75.23 75.57 74.86 75.34 0.0M
2025-05-20 75.19 75.41 74.96 75.05 0.0M
2025-05-19 75.33 75.41 74.70 75.39 0.0M
2025-05-16 75.82 76.01 75.69 75.94 0.0M
2025-05-15 75.55 75.97 75.36 75.84 0.0M
2025-05-14 75.63 76.38 75.50 76.07 0.0M
2025-05-13 75.30 75.46 74.72 75.34 0.0M
2025-05-12 75.86 76.22 75.41 75.77 0.0M
2025-05-09 72.72 73.41 72.72 72.88 0.0M
2025-05-08 72.62 72.79 71.95 72.44 0.1M
2025-05-07 72.26 72.43 71.83 72.13 0.0M
2025-05-06 72.30 73.16 72.01 73.00 0.0M
2025-05-05 72.58 73.64 72.58 73.53 0.0M
2025-05-02 72.03 72.88 71.71 72.34 0.0M
2025-04-30 69.11 70.19 68.95 69.39 0.2M
2025-04-29 68.50 68.86 68.35 68.55 0.0M
2025-04-28 68.47 68.87 68.17 68.19 0.0M
2025-04-25 68.25 68.61 67.81 67.97 0.0M
2025-04-24 67.88 68.40 67.37 68.39 0.0M
2025-04-23 67.66 69.05 67.66 68.46 0.0M
2025-04-22 66.24 66.88 65.89 66.55 0.0M
2025-04-17 66.43 67.10 66.06 66.38 0.0M
2025-04-16 66.13 66.48 65.19 66.22 0.0M
2025-04-15 67.03 67.48 66.54 67.36 0.0M
2025-04-14 66.14 67.20 65.92 66.60 0.0M
2025-04-11 65.79 66.02 64.64 65.06 0.0M
2025-04-10 67.76 67.76 64.77 64.77 0.0M
2025-04-09 63.43 64.37 61.97 62.10 0.2M
2025-04-08 64.95 66.39 64.07 65.69 0.0M
2025-04-07 63.17 65.70 62.52 64.03 0.2M
2025-04-04 70.62 70.94 66.05 67.12 0.0M
2025-04-03 71.62 71.86 70.30 70.87 0.0M
2025-04-02 74.10 74.15 73.43 73.72 0.0M
2025-04-01 73.97 74.01 73.18 74.01 0.0M
2025-03-31 72.99 73.24 72.55 73.24 0.0M
2025-03-28 74.83 74.90 73.67 73.72 0.0M
2025-03-27 75.66 75.83 75.20 75.64 0.0M
2025-03-26 75.74 75.77 75.29 75.29 0.0M
2025-03-25 75.84 75.95 75.40 75.48 0.0M
2025-03-24 75.97 76.22 75.62 76.01 0.0M
2025-03-21 75.40 75.64 75.08 75.59 0.0M
2025-03-20 75.44 75.89 74.98 75.20 0.0M
2025-03-19 75.58 76.15 75.46 75.81 0.0M
2025-03-18 75.46 75.86 75.12 75.17 0.0M
2025-03-17 74.74 75.65 74.58 75.52 0.0M
2025-03-14 74.09 74.90 74.09 74.59 0.0M
2025-03-13 73.07 73.72 72.94 73.47 0.0M
2025-03-12 73.47 73.86 73.07 73.53 0.0M
2025-03-11 73.67 73.67 72.51 73.03 0.0M
2025-03-10 74.27 74.27 72.79 72.99 0.0M
2025-03-07 75.14 75.14 74.26 74.26 0.0M
2025-03-06 75.25 75.66 74.93 74.94 0.0M
2025-03-05 75.34 75.34 74.17 74.83 0.0M
2025-03-04 74.54 74.66 73.91 74.34 0.0M
2025-03-03 75.48 75.85 75.07 75.07 0.0M
2025-02-28 75.32 75.67 74.81 75.35 0.0M
2025-02-27 77.55 77.87 77.00 77.52 0.0M
2025-02-26 77.79 78.29 77.78 78.12 0.0M
2025-02-25 77.02 77.02 76.38 76.71 0.0M
2025-02-24 78.13 78.25 76.67 77.14 0.0M
2025-02-21 78.59 79.15 78.44 79.00 0.0M
2025-02-20 77.65 78.65 77.30 78.03 0.0M
2025-02-19 77.98 78.30 77.55 77.90 0.0M
2025-02-18 77.92 78.10 77.38 77.77 0.0M
2025-02-17 77.34 77.55 77.13 77.19 0.0M
2025-02-14 77.02 77.02 76.43 76.57 0.0M
2025-02-13 76.33 76.75 75.94 76.39 0.0M
2025-02-12 76.73 76.91 76.25 76.59 0.0M
2025-02-11 76.35 76.78 75.96 76.49 0.0M
2025-02-10 76.71 77.11 76.41 76.68 0.0M
2025-02-07 76.09 76.51 75.93 76.16 0.0M
2025-02-06 75.58 75.93 75.33 75.61 0.0M
2025-02-05 75.28 75.34 74.73 75.21 0.0M
2025-02-04 75.31 76.10 75.23 75.96 0.0M
2025-02-03 74.49 75.14 73.99 74.98 0.0M
2025-01-31 75.66 75.82 75.22 75.36 0.0M
2025-01-30 74.47 75.30 74.08 75.05 0.0M
2025-01-29 74.37 74.83 74.08 74.14 0.0M
2025-01-28 72.81 73.62 72.34 73.14 0.0M
2025-01-27 73.25 73.25 72.27 72.61 0.0M
2025-01-24 74.51 74.65 74.08 74.37 0.0M
2025-01-23 74.30 74.65 73.91 74.36 0.0M
2025-01-22 74.22 74.64 73.95 74.28 0.0M
2025-01-21 74.83 74.85 74.00 74.27 0.0M
2025-01-20 74.93 75.39 74.38 74.80 0.0M
2025-01-17 74.29 74.92 73.79 74.64 0.0M
2025-01-16 74.64 74.66 73.81 73.88 0.0M
2025-01-15 72.84 73.97 72.79 73.97 0.0M
2025-01-14 72.91 73.56 72.78 72.97 0.0M
2025-01-13 72.82 72.91 72.37 72.50 0.0M
2025-01-10 73.92 73.92 73.00 73.28 0.0M
2025-01-09 73.85 74.37 73.81 74.16 0.0M
2025-01-08 74.06 74.51 73.87 74.18 0.0M
2025-01-07 74.22 74.76 74.05 74.31 0.0M
2025-01-06 75.24 75.54 74.53 74.72 0.0M
2025-01-03 74.66 75.09 74.47 74.88 0.0M
2025-01-02 73.56 74.93 73.49 74.93 0.0M