SPDR MSCI Emerging Markets UCITS ETF

EMRD
🏛️ フランス →
68.57
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
2025-09-26 68.46 68.63 68.30 68.57 0.0M
2025-09-25 69.30 69.30 68.80 69.02 0.0M
2025-09-24 69.14 69.28 69.03 69.28 0.0M
2025-09-23 68.73 69.28 68.73 69.21 0.0M
2025-09-22 68.94 69.12 68.84 68.85 0.0M
2025-09-19 68.68 68.90 68.68 68.90 0.0M
2025-09-18 68.70 68.78 68.70 68.81 0.0M
2025-09-17 68.54 68.73 68.54 68.83 0.0M
2025-09-16 68.60 68.60 68.23 68.24 0.0M
2025-09-15 68.26 68.50 68.20 68.34 0.0M
2025-09-12 68.07 68.25 68.07 68.08 0.0M
2025-09-11 67.63 67.97 67.63 67.97 0.0M
2025-09-10 67.47 67.56 67.20 67.56 0.0M
2025-09-09 66.37 66.59 66.37 66.77 0.0M
2025-09-08 66.10 66.19 65.95 66.09 0.0M
2025-09-05 65.84 65.84 65.41 65.50 0.0M
2025-09-04 65.16 65.26 65.11 65.25 0.0M
2025-09-03 65.47 65.49 65.43 65.43 0.0M
2025-09-02 65.28 65.28 64.92 65.10 0.0M
2025-09-01 65.08 65.25 65.08 65.19 0.0M
2025-08-29 65.24 65.42 64.95 65.01 0.0M
2025-08-28 65.39 65.39 65.13 65.47 0.0M
2025-08-27 65.66 65.66 65.41 65.41 0.0M
2025-08-26 65.81 65.85 65.69 65.73 0.0M
2025-08-25 66.17 66.17 65.88 66.02 0.0M
2025-08-22 65.37 65.81 65.37 65.73 0.0M
2025-08-21 65.31 65.31 64.96 65.19 0.0M
2025-08-20 65.28 65.33 65.25 65.06 0.0M
2025-08-19 65.59 65.63 65.59 65.45 0.0M
2025-08-18 66.00 66.00 65.44 65.66 0.0M
2025-08-15 65.54 65.54 65.54 65.20 0.0M
2025-08-14 65.62 65.73 65.38 65.38 0.0M
2025-08-13 65.74 66.01 65.73 65.85 0.0M
2025-08-12 65.19 65.20 65.00 65.12 0.0M
2025-08-11 64.83 65.07 64.83 65.04 0.0M
2025-08-08 64.76 64.84 64.71 64.75 0.0M
2025-08-07 64.67 65.15 64.67 64.98 0.0M
2025-08-06 64.69 64.69 64.23 64.23 0.0M
2025-08-05 64.73 64.88 64.55 64.55 0.0M
2025-08-04 64.24 64.43 64.23 64.35 0.0M
2025-08-01 64.58 64.58 63.56 63.72 0.0M
2025-07-31 65.39 65.50 65.14 65.15 0.0M
2025-07-30 65.30 65.46 65.20 65.24 0.0M
2025-07-29 65.07 65.40 65.07 65.27 0.0M
2025-07-28 64.69 64.79 64.69 64.81 0.0M
2025-07-25 64.32 64.41 64.32 64.35 0.0M
2025-07-24 64.97 64.98 64.59 64.59 0.0M
2025-07-23 64.65 64.85 64.65 64.84 0.0M
2025-07-22 64.37 64.48 64.19 64.24 0.0M
2025-07-21 64.63 64.84 64.63 64.79 0.0M
2025-07-18 64.77 64.79 64.77 64.64 0.0M
2025-07-17 64.50 64.92 64.48 64.87 0.0M
2025-07-16 64.11 64.23 63.66 63.83 0.0M
2025-07-15 63.79 64.10 63.79 64.10 0.0M
2025-07-14 63.21 63.21 63.14 63.15 0.0M
2025-07-11 63.38 63.38 63.11 63.05 0.0M
2025-07-10 63.14 63.18 63.14 63.24 0.0M
2025-07-09 63.04 63.20 63.04 62.94 0.0M
2025-07-08 63.04 63.20 63.01 63.10 0.0M
2025-07-07 62.71 63.07 62.71 62.95 0.0M
2025-07-04 62.87 62.87 62.67 62.72 0.0M
2025-07-03 63.04 63.04 62.99 63.40 0.0M
2025-07-02 62.75 62.79 62.75 62.81 0.0M
2025-07-01 62.84 62.84 62.62 62.67 0.0M
2025-06-30 62.75 62.75 62.62 62.66 0.0M
2025-06-27 62.99 62.99 62.68 62.92 0.0M
2025-06-26 62.88 63.04 62.70 63.03 0.0M
2025-06-25 63.19 63.28 62.95 63.04 0.0M
2025-06-24 62.71 62.85 62.58 62.89 0.0M
2025-06-23 61.47 61.47 61.47 61.52 0.0M
2025-06-20 61.75 61.97 61.52 61.52 0.0M
2025-06-19 61.49 61.49 61.49 61.24 0.0M
2025-06-18 62.07 62.13 61.95 61.95 0.0M
2025-06-17 62.08 62.08 62.08 62.11 0.0M
2025-06-16 62.03 62.10 62.03 62.45 0.0M
2025-06-13 61.66 61.85 61.58 61.78 0.0M
2025-06-12 62.77 62.77 62.38 62.38 0.0M
2025-06-11 63.33 63.33 63.00 63.01 0.0M
2025-06-10 62.74 62.83 62.74 62.77 0.0M
2025-06-09 62.43 62.43 62.43 62.56 0.0M
2025-06-06 61.83 62.06 61.79 62.04 0.0M
2025-06-05 61.77 61.82 61.67 61.90 0.0M
2025-06-04 61.41 61.56 61.41 61.41 0.0M
2025-06-03 60.65 60.65 60.65 60.89 0.0M
2025-06-02 60.25 60.41 60.24 60.23 0.0M
2025-05-30 61.04 61.04 60.97 60.59 0.0M
2025-05-29 61.99 62.01 61.20 61.22 0.0M
2025-05-28 61.36 61.48 61.25 61.29 0.0M
2025-05-27 61.29 61.42 61.10 61.28 0.0M
2025-05-26 61.51 61.54 61.47 61.47 0.0M
2025-05-23 61.71 61.71 61.62 61.51 0.0M
2025-05-22 61.48 61.48 61.43 61.70 0.0M
2025-05-21 61.96 62.12 61.72 62.12 0.0M
2025-05-20 62.05 62.05 62.05 62.08 0.0M
2025-05-19 62.15 62.15 61.80 62.21 0.0M
2025-05-16 62.43 62.64 62.43 62.64 0.0M
2025-05-15 62.20 62.20 62.20 62.51 0.0M
2025-05-14 62.47 62.61 62.44 62.74 0.0M
2025-05-13 61.99 62.10 61.84 62.10 0.0M
2025-05-12 62.54 62.54 62.30 62.30 0.0M
2025-05-09 60.34 60.34 60.29 60.23 0.0M
2025-05-08 60.06 60.06 59.87 59.90 0.0M
2025-05-07 59.78 59.78 59.55 59.62 0.0M
2025-05-06 60.08 60.08 59.84 60.34 0.0M
2025-05-05 60.27 60.79 60.27 60.72 0.0M
2025-05-02 59.84 59.86 59.72 59.83 0.0M
2025-04-30 58.26 58.51 58.26 58.10 0.0M
2025-04-29 57.79 57.85 57.79 57.81 0.0M
2025-04-28 57.91 58.00 57.66 57.66 0.0M
2025-04-25 57.70 57.70 57.50 57.46 0.0M
2025-04-24 57.07 57.21 56.96 57.69 0.0M
2025-04-23 57.22 57.89 57.22 57.50 0.0M
2025-04-22 55.70 56.07 55.55 56.07 0.0M
2025-04-17 55.98 56.07 55.88 55.88 0.0M
2025-04-16 55.45 55.80 55.31 55.86 0.0M
2025-04-15 56.32 56.32 56.32 56.47 0.0M
2025-04-14 55.64 56.08 55.64 55.95 0.0M
2025-04-11 55.22 55.22 54.53 54.75 0.0M
2025-04-10 57.02 57.18 55.05 54.64 0.0M
2025-04-09 53.86 53.86 52.77 52.73 0.0M
2025-04-08 54.02 54.69 54.02 54.80 0.0M
2025-04-07 52.36 54.27 52.02 53.94 0.0M
2025-04-04 58.39 58.40 55.47 55.95 0.0M
2025-04-03 59.48 59.49 58.50 58.73 0.0M
2025-04-02 61.14 61.20 60.92 60.89 0.0M
2025-04-01 61.02 61.04 60.84 61.21 0.0M
2025-03-31 60.40 60.40 60.40 60.56 0.0M
2025-03-28 61.79 61.81 61.12 60.96 0.0M
2025-03-27 62.38 62.38 62.32 62.43 0.0M
2025-03-26 62.43 62.43 62.26 62.16 0.0M
2025-03-25 62.21 62.43 62.21 62.43 0.0M
2025-03-24 62.34 62.60 62.32 62.60 0.0M
2025-03-21 61.89 62.01 61.86 62.09 0.0M
2025-03-20 62.24 62.24 62.01 62.02 0.0M
2025-03-19 62.20 62.41 62.20 62.43 0.0M
2025-03-18 62.27 62.44 62.02 62.16 0.0M
2025-03-17 61.71 62.29 61.60 62.23 0.0M
2025-03-14 61.25 61.60 61.22 61.43 0.0M
2025-03-13 60.40 60.42 60.26 60.56 0.0M
2025-03-12 60.49 60.54 60.43 60.51 0.0M
2025-03-11 60.46 60.68 60.40 60.00 0.0M
2025-03-10 61.25 61.25 60.36 60.36 0.0M
2025-03-07 61.70 61.70 61.37 61.20 0.0M
2025-03-06 61.91 61.91 61.71 61.78 0.0M
2025-03-05 61.90 61.95 61.51 61.47 0.0M
2025-03-04 61.86 61.86 61.26 61.07 0.0M
2025-03-03 62.70 62.70 62.00 62.26 0.0M
2025-02-28 62.15 62.38 62.03 62.37 0.0M
2025-02-27 63.70 64.00 63.68 63.74 0.0M
2025-02-26 64.16 64.24 64.09 64.15 0.0M
2025-02-25 63.35 63.51 63.26 63.26 0.0M
2025-02-24 64.18 64.36 63.59 63.57 0.0M
2025-02-21 64.59 65.01 64.59 64.91 0.0M
2025-02-20 64.29 64.29 64.29 64.44 0.0M
2025-02-19 64.52 64.59 64.20 64.36 0.0M
2025-02-18 64.48 64.50 64.31 64.50 0.0M
2025-02-17 63.99 64.09 63.93 64.06 0.0M
2025-02-14 63.72 63.72 63.68 63.43 0.0M
2025-02-13 63.36 63.36 63.15 63.42 0.0M
2025-02-12 63.62 63.62 63.34 63.41 0.0M
2025-02-11 63.39 63.60 63.23 63.38 0.0M
2025-02-10 63.67 63.95 63.55 63.85 0.0M
2025-02-07 63.20 63.43 63.20 63.15 0.0M
2025-02-06 62.70 62.98 62.70 62.95 0.0M
2025-02-05 62.37 62.37 62.21 62.39 0.0M
2025-02-04 62.74 63.02 62.54 63.02 0.0M
2025-02-03 61.99 62.42 61.91 62.43 0.0M
2025-01-31 62.78 62.83 62.78 62.68 0.0M
2025-01-30 61.74 62.37 61.68 62.48 0.0M
2025-01-29 61.86 62.03 61.80 61.80 0.0M
2025-01-28 60.70 61.13 60.69 60.84 0.0M
2025-01-27 60.76 60.76 60.28 60.40 0.0M
2025-01-24 61.74 61.74 61.65 61.62 0.0M
2025-01-23 61.61 61.61 61.42 61.67 0.0M
2025-01-22 61.38 61.38 61.38 61.63 0.0M
2025-01-21 61.69 61.69 61.69 61.51 0.0M
2025-01-20 61.88 61.93 61.88 61.91 0.0M
2025-01-17 61.31 61.83 61.20 61.71 0.0M
2025-01-16 61.80 61.80 61.27 61.31 0.0M
2025-01-15 60.26 61.06 60.26 61.06 0.0M
2025-01-14 60.79 60.79 60.39 60.39 0.0M
2025-01-13 60.31 60.31 60.10 60.14 0.0M
2025-01-10 60.84 60.84 60.56 60.56 0.0M
2025-01-09 60.95 61.23 60.95 61.16 0.0M
2025-01-08 61.18 61.38 61.13 61.08 0.0M
2025-01-07 61.34 61.51 61.34 61.39 0.0M
2025-01-06 61.62 62.11 61.62 61.74 0.0M
2025-01-03 61.77 61.77 61.63 61.73 0.0M
2025-01-02 60.93 61.26 60.93 61.68 0.0M