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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 72.39 72.56 72.23 72.26 0.0M
2021-12-29 72.48 72.82 71.88 72.06 0.0M
2021-12-28 72.68 73.16 72.68 72.71 0.0M
2021-12-27 72.44 73.06 72.41 72.89 0.0M
2021-12-23 72.35 72.78 72.31 72.78 0.0M
2021-12-22 71.96 72.30 71.71 72.30 0.0M
2021-12-21 71.57 72.00 71.23 71.99 0.0M
2021-12-20 70.65 70.97 70.37 70.43 0.1M
2021-12-17 71.86 72.20 71.24 72.16 0.0M
2021-12-16 72.75 72.98 72.37 72.37 0.0M
2021-12-15 72.59 72.59 71.73 71.73 0.0M
2021-12-14 72.92 72.94 72.27 72.61 0.0M
2021-12-13 73.72 74.01 72.83 72.83 0.0M
2021-12-10 73.79 74.34 73.75 73.75 0.1M
2021-12-09 74.40 74.42 73.97 74.38 0.0M
2021-12-08 73.85 74.15 73.76 74.12 0.0M
2021-12-07 73.62 74.26 73.46 74.26 0.0M
2021-12-06 72.17 72.50 71.63 72.47 0.0M
2021-12-03 73.42 73.47 72.08 72.27 0.0M
2021-12-02 73.71 73.80 72.88 73.49 0.0M
2021-12-01 72.89 73.89 72.89 73.75 0.0M
2021-11-30 72.17 72.48 71.62 72.24 0.0M
2021-11-29 73.25 73.27 72.54 72.75 0.0M
2021-11-26 73.52 73.52 71.91 72.04 0.0M
2021-11-25 75.63 75.63 75.32 75.50 0.0M
2021-11-24 75.43 75.49 74.64 75.30 0.0M
2021-11-23 75.59 75.59 74.95 74.96 0.0M
2021-11-22 75.82 76.08 75.52 75.63 0.0M
2021-11-19 75.41 75.76 75.28 75.57 0.0M
2021-11-18 75.99 76.05 74.70 75.10 0.0M
2021-11-17 76.91 76.91 76.26 76.33 0.1M
2021-11-16 76.37 76.54 76.05 76.43 0.0M
2021-11-15 75.65 75.84 75.53 75.67 0.0M
2021-11-12 75.11 75.63 75.11 75.63 0.0M
2021-11-11 74.37 75.18 74.33 75.18 0.0M
2021-11-10 73.81 74.04 73.28 74.02 0.0M
2021-11-09 73.65 73.68 73.03 73.37 0.0M
2021-11-08 73.41 73.54 73.16 73.41 0.0M
2021-11-05 73.24 73.64 73.03 73.03 0.0M
2021-11-04 73.45 73.74 73.01 73.10 0.0M
2021-11-03 73.28 73.28 72.76 72.86 0.0M
2021-11-02 72.73 73.20 72.73 73.03 0.0M
2021-11-01 73.16 73.67 72.89 73.58 0.0M
2021-10-29 72.97 73.17 72.63 73.17 0.0M
2021-10-28 73.96 73.96 73.16 73.32 0.0M
2021-10-27 74.28 74.28 73.68 74.13 0.0M
2021-10-26 75.02 75.21 74.91 74.93 0.0M
2021-10-25 74.60 75.05 74.52 74.87 0.0M
2021-10-22 74.70 75.07 74.62 74.62 0.0M
2021-10-21 74.35 74.65 74.28 74.41 0.0M
2021-10-20 74.86 75.20 74.72 74.82 0.0M
2021-10-19 74.39 74.90 74.37 74.90 0.0M
2021-10-18 73.57 74.12 73.56 73.99 0.0M
2021-10-15 73.50 74.26 73.50 74.17 0.0M
2021-10-14 73.20 73.44 72.99 73.13 0.0M
2021-10-13 72.41 73.08 72.41 73.04 0.0M
2021-10-12 72.02 72.72 72.02 72.47 0.0M
2021-10-11 73.08 73.28 72.85 73.01 0.0M
2021-10-08 72.32 72.92 72.30 72.57 0.0M
2021-10-07 71.95 72.81 71.83 72.81 0.0M
2021-10-06 70.84 70.84 69.97 70.68 0.0M
2021-10-05 70.74 71.25 70.59 71.19 0.0M
2021-10-04 70.89 71.16 70.11 70.11 0.0M
2021-10-01 71.36 71.99 71.18 71.60 0.0M
2021-09-30 72.29 72.51 72.02 72.46 0.0M
2021-09-29 71.82 72.03 71.65 71.65 0.0M
2021-09-28 72.81 72.81 71.57 71.57 0.0M
2021-09-27 72.44 72.48 71.87 72.48 0.0M
2021-09-24 72.22 72.32 71.75 72.02 0.0M
2021-09-23 72.68 72.91 72.23 72.38 0.0M
2021-09-22 71.90 72.44 71.61 72.30 0.0M
2021-09-21 71.27 71.66 71.10 71.28 0.0M
2021-09-20 71.54 71.56 70.82 71.01 0.1M
2021-09-17 72.97 73.03 72.67 72.69 0.0M
2021-09-16 72.58 72.68 72.39 72.58 0.0M
2021-09-15 73.13 73.14 72.68 72.68 0.0M
2021-09-14 73.53 73.70 73.31 73.41 0.0M
2021-09-13 73.86 74.25 73.86 74.12 0.0M
2021-09-10 74.48 74.78 74.22 74.26 0.0M
2021-09-09 73.89 74.41 73.45 74.26 0.0M
2021-09-08 74.89 75.19 74.27 74.38 0.1M
2021-09-07 75.28 75.36 74.81 75.36 0.0M
2021-09-06 74.98 75.48 74.98 75.31 0.0M
2021-09-03 74.19 74.65 74.19 74.52 0.0M
2021-09-02 74.46 74.76 74.39 74.60 0.0M
2021-09-01 74.45 74.75 74.09 74.75 0.0M
2021-08-31 73.66 73.94 73.50 73.85 0.0M
2021-08-30 72.72 72.88 72.45 72.67 0.1M
2021-08-27 72.06 72.59 72.06 72.45 0.0M
2021-08-26 71.88 72.31 71.68 72.18 0.0M
2021-08-25 72.56 72.79 72.49 72.71 0.0M
2021-08-24 71.93 72.73 71.93 72.63 0.0M
2021-08-23 70.39 70.66 70.20 70.66 0.0M
2021-08-20 69.59 70.48 69.29 70.21 0.0M
2021-08-19 70.24 70.34 69.69 70.23 0.0M
2021-08-18 71.83 72.00 71.64 71.83 0.0M
2021-08-17 70.82 71.36 70.75 71.31 0.0M
2021-08-16 72.02 72.18 71.78 71.94 0.0M
2021-08-13 72.88 73.02 72.58 72.69 0.0M
2021-08-12 73.68 73.84 73.16 73.44 0.0M
2021-08-11 74.24 74.60 74.04 74.06 0.0M
2021-08-10 74.60 74.71 74.16 74.16 0.0M
2021-08-09 74.03 74.28 73.73 74.24 0.0M
2021-08-06 73.67 73.88 73.46 73.48 0.0M
2021-08-05 73.72 74.01 73.54 74.01 0.0M
2021-08-04 73.93 74.22 73.70 74.18 0.0M
2021-08-03 73.15 73.19 72.69 72.93 0.0M
2021-08-02 72.76 73.15 72.70 73.04 0.0M
2021-07-30 71.90 72.59 71.71 72.53 0.0M
2021-07-29 72.92 73.37 72.72 72.88 0.0M
2021-07-28 71.02 72.73 70.90 72.62 0.0M
2021-07-27 70.90 71.03 70.07 70.07 0.0M
2021-07-26 73.24 73.24 72.57 72.92 0.0M
2021-07-23 75.79 75.79 74.51 74.72 0.0M
2021-07-22 76.16 76.26 75.85 76.13 0.0M
2021-07-21 75.26 75.50 75.02 75.47 0.0M
2021-07-20 75.23 75.56 75.03 75.43 0.0M
2021-07-19 75.84 76.00 74.73 75.19 0.0M
2021-07-16 76.90 77.04 76.37 76.37 0.1M
2021-07-15 77.17 77.22 76.88 77.12 0.0M
2021-07-14 76.67 77.10 76.59 76.59 0.0M
2021-07-13 76.40 76.91 76.40 76.91 0.0M
2021-07-12 75.62 75.69 75.22 75.64 0.0M
2021-07-09 75.05 75.65 75.05 75.65 0.0M
2021-07-08 75.40 75.40 74.37 74.64 0.0M
2021-07-07 76.90 77.17 76.50 76.66 0.0M
2021-07-06 77.02 77.22 76.73 76.78 0.0M
2021-07-05 77.21 77.23 76.95 77.10 0.0M
2021-07-02 77.43 77.78 77.30 77.59 0.0M
2021-07-01 78.43 78.73 77.84 77.84 0.0M
2021-06-30 78.55 78.62 77.97 78.50 0.0M
2021-06-29 78.08 78.32 78.00 78.21 0.0M
2021-06-28 78.40 78.73 78.18 78.55 0.0M
2021-06-25 78.13 78.24 77.95 78.21 0.0M
2021-06-24 77.11 77.64 77.10 77.61 0.0M
2021-06-23 77.10 77.17 76.65 77.00 0.0M
2021-06-22 76.61 76.64 76.16 76.36 0.0M
2021-06-21 76.73 76.97 76.22 76.63 0.0M
2021-06-18 77.30 77.43 76.87 77.04 0.1M
2021-06-17 76.62 77.41 76.55 77.41 0.0M
2021-06-16 76.34 76.44 76.05 76.29 0.0M
2021-06-15 76.78 76.88 76.33 76.33 0.0M
2021-06-14 76.88 76.88 76.58 76.80 0.0M
2021-06-11 76.53 76.93 76.46 76.73 0.0M
2021-06-10 76.21 76.55 76.02 76.45 0.0M
2021-06-09 75.88 75.99 75.70 75.85 0.0M
2021-06-08 76.20 76.39 75.83 75.90 0.0M
2021-06-07 76.68 76.80 76.11 76.16 0.0M
2021-06-04 76.79 76.99 76.62 76.98 0.0M
2021-06-03 76.74 76.92 76.36 76.79 0.0M
2021-06-02 76.74 77.08 76.48 76.95 0.0M
2021-06-01 76.96 77.21 76.58 76.81 0.0M
2021-05-31 76.23 76.45 76.01 76.13 0.0M
2021-05-28 75.57 75.98 75.23 75.71 0.0M
2021-05-27 75.07 75.41 75.04 75.21 0.0M
2021-05-26 74.95 75.07 74.79 74.98 0.0M
2021-05-25 74.63 74.66 74.34 74.42 0.0M
2021-05-21 73.63 74.04 73.52 73.54 0.0M
2021-05-20 73.63 73.99 73.27 73.99 0.1M
2021-05-19 73.23 73.37 72.56 73.21 0.0M
2021-05-18 74.08 74.08 73.49 73.87 0.0M
2021-05-17 72.79 72.98 72.36 72.70 0.0M
2021-05-14 72.89 73.08 72.47 73.01 0.0M
2021-05-13 72.46 72.66 71.87 72.37 0.0M
2021-05-12 73.33 73.53 72.64 72.64 0.0M
2021-05-11 73.82 73.82 72.58 73.57 0.0M
2021-05-10 75.39 75.46 74.53 74.65 0.0M
2021-05-07 75.88 76.33 75.64 76.21 0.0M
2021-05-06 75.87 75.94 75.46 75.83 0.0M
2021-05-05 75.69 75.92 75.59 75.91 0.0M
2021-05-04 76.31 76.53 75.01 75.17 0.0M
2021-05-03 75.96 76.39 75.88 76.18 0.0M
2021-04-30 76.66 76.66 76.03 76.50 0.0M
2021-04-29 77.40 77.75 76.54 76.75 0.0M
2021-04-28 77.25 77.48 77.09 77.21 0.0M
2021-04-27 77.17 77.21 76.85 77.11 0.0M
2021-04-26 77.00 77.00 76.45 76.88 0.0M
2021-04-23 76.73 77.00 76.58 77.00 0.0M
2021-04-22 76.34 76.55 76.00 76.52 0.0M
2021-04-21 75.76 76.00 75.49 75.96 0.0M
2021-04-20 76.68 76.70 75.73 75.73 0.0M
2021-04-19 77.16 77.16 76.33 76.33 0.0M
2021-04-16 76.88 77.17 76.70 76.95 0.0M
2021-04-15 76.57 76.92 76.30 76.77 0.0M
2021-04-14 76.84 77.04 76.57 76.69 0.0M
2021-04-13 76.09 76.41 75.78 76.36 0.0M
2021-04-12 76.28 76.39 75.88 76.03 0.0M
2021-04-09 76.69 76.89 76.53 76.57 0.0M
2021-04-08 77.61 77.74 77.39 77.49 0.0M
2021-04-07 77.57 77.57 76.42 76.78 0.0M
2021-04-06 77.92 78.53 77.77 78.44 0.0M
2021-04-01 77.92 78.82 77.92 78.40 0.0M
2021-03-31 76.74 77.43 76.67 77.33 0.0M
2021-03-30 76.81 77.28 76.79 77.28 0.0M
2021-03-29 76.20 76.70 76.11 76.52 0.0M
2021-03-26 76.37 76.54 75.64 75.93 0.0M
2021-03-25 75.31 75.51 74.68 75.51 0.0M
2021-03-24 76.11 76.33 75.55 75.55 0.0M
2021-03-23 76.87 77.13 76.61 77.08 0.0M
2021-03-22 77.53 77.72 77.14 77.56 0.0M
2021-03-19 77.06 77.66 77.06 77.62 0.0M
2021-03-18 77.91 78.12 77.40 77.53 0.1M
2021-03-17 77.71 77.92 77.13 77.44 0.0M
2021-03-16 77.95 78.60 77.71 78.34 0.0M
2021-03-15 77.01 77.60 77.01 77.34 0.0M
2021-03-12 77.66 77.66 77.12 77.22 0.0M
2021-03-11 78.36 78.77 78.10 78.77 0.0M
2021-03-10 76.96 77.54 76.60 76.70 0.0M
2021-03-09 75.77 77.52 75.70 77.44 0.0M
2021-03-08 76.39 76.70 75.85 76.40 0.0M
2021-03-05 77.79 78.08 76.51 76.73 0.0M
2021-03-04 78.24 78.31 77.28 77.92 0.0M
2021-03-03 79.87 79.92 78.94 79.19 0.0M
2021-03-02 78.81 79.22 78.48 78.48 0.0M
2021-03-01 78.50 79.59 78.50 79.59 0.0M
2021-02-26 76.86 77.31 76.40 77.28 0.0M
2021-02-25 79.93 79.93 78.71 78.80 0.0M
2021-02-24 78.61 79.35 78.41 79.22 0.0M
2021-02-23 80.29 80.41 78.50 79.58 0.1M
2021-02-22 80.79 80.85 80.31 80.49 0.0M
2021-02-19 82.39 83.09 82.25 83.02 0.0M
2021-02-18 82.75 82.79 81.63 81.86 0.0M
2021-02-17 84.19 84.31 83.56 83.60 0.0M
2021-02-16 83.76 83.94 83.50 83.63 0.0M
2021-02-15 83.66 84.04 83.44 83.95 0.0M
2021-02-12 83.00 83.31 82.70 83.28 0.0M
2021-02-11 82.68 83.41 82.60 83.41 0.0M
2021-02-10 82.03 82.70 81.67 82.05 0.0M
2021-02-09 81.05 81.73 80.84 81.65 0.0M
2021-02-08 80.71 81.27 80.66 81.10 0.0M
2021-02-05 80.92 81.33 80.76 81.05 0.0M
2021-02-04 80.50 81.00 80.44 80.73 0.0M
2021-02-03 81.12 81.12 80.62 80.83 0.0M
2021-02-02 79.96 80.52 79.88 80.19 0.0M
2021-02-01 78.15 78.46 77.83 78.33 0.0M
2021-01-29 76.36 76.66 75.65 76.37 0.0M
2021-01-28 77.18 77.94 76.42 77.94 0.0M
2021-01-27 78.98 79.12 78.25 78.49 0.1M
2021-01-26 79.62 79.91 79.19 79.58 0.0M
2021-01-25 80.94 81.47 80.50 80.55 0.1M
2021-01-22 79.52 79.54 78.82 79.44 0.0M
2021-01-21 80.92 80.92 79.94 80.42 0.0M
2021-01-20 79.84 80.33 79.84 80.00 0.0M
2021-01-19 78.85 79.03 78.39 78.59 0.0M
2021-01-18 77.77 77.81 77.35 77.77 0.0M
2021-01-15 77.69 77.80 77.00 77.36 0.0M
2021-01-14 77.84 78.45 77.67 78.34 0.0M
2021-01-13 76.86 77.10 76.81 76.93 0.0M
2021-01-12 76.92 76.99 76.67 76.96 0.0M
2021-01-11 76.55 76.71 76.30 76.46 0.0M
2021-01-08 75.55 76.41 75.40 76.28 0.0M
2021-01-07 73.87 74.23 73.78 74.05 0.0M
2021-01-06 73.81 74.17 73.33 74.00 0.0M
2021-01-05 73.48 73.92 73.10 73.87 0.0M
2021-01-04 73.16 73.26 72.49 72.66 0.1M