iShares® ESG MSCI EM Leaders ETF (LDEM)

LDEM
🏛️ アメリカ →
58.28
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
10:04 57.82 57.82 57.82 57.82 0.3K
12:27 58.33 58.33 58.33 58.33 0.2K
14:19 58.26 58.26 58.26 58.26 0.1K
15:01 58.32 58.32 58.32 58.32 0.4K
15:59 58.28 58.28 58.28 58.28 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 57.82 58.33 57.82 58.28 0.0M
2025-09-25 58.29 58.43 58.27 58.42 0.0M
2025-09-24 58.71 58.89 58.65 58.71 0.0M
2025-09-23 58.81 58.81 58.74 58.74 0.0M
2025-09-22 58.79 59.01 58.79 59.01 0.0M
2025-09-19 58.95 58.95 58.94 58.94 0.0M
2025-09-18 59.00 59.21 58.81 59.14 0.0M
2025-09-17 59.62 59.81 59.53 59.62 0.0M
2025-09-16 58.96 59.20 58.96 59.20 0.0M
2025-09-15 58.83 58.83 58.72 58.72 0.0M
2025-09-12 58.29 58.29 58.29 58.29 0.0M
2025-09-11 58.16 58.38 58.16 58.38 0.0M
2025-09-10 57.81 57.83 57.54 57.60 0.0M
2025-09-09 57.33 57.53 57.33 57.46 0.0M
2025-09-08 56.79 56.97 56.66 56.97 0.0M
2025-09-05 56.79 56.79 56.29 56.54 0.0M
2025-09-04 55.52 55.76 55.52 55.76 0.0M
2025-09-03 56.12 56.25 56.06 56.22 0.0M
2025-09-02 55.65 56.26 55.65 56.20 0.0M
2025-08-29 56.00 56.00 56.00 56.00 0.0M
2025-08-28 55.89 56.29 55.83 56.20 0.0M
2025-08-27 55.92 55.92 55.92 55.92 0.0M
2025-08-26 56.31 56.31 56.30 56.30 0.0M
2025-08-25 56.76 56.80 56.55 56.55 0.0M
2025-08-22 56.20 56.83 56.20 56.83 0.0M
2025-08-21 55.82 55.92 55.82 55.86 0.0M
2025-08-20 55.61 55.81 55.61 55.81 0.0M
2025-08-19 56.00 56.00 55.78 55.78 0.0M
2025-08-18 56.11 56.13 56.07 56.13 0.0M
2025-08-15 56.08 56.08 56.06 56.06 0.0M
2025-08-14 55.98 55.98 55.90 55.97 0.0M
2025-08-13 56.65 56.65 56.46 56.60 0.0M
2025-08-12 55.37 55.89 55.37 55.89 0.0M
2025-08-11 55.29 55.29 55.25 55.26 0.0M
2025-08-08 55.21 55.41 55.21 55.41 0.0M
2025-08-07 55.42 55.53 55.42 55.53 0.0M
2025-08-06 55.04 55.27 55.04 55.22 0.0M
2025-08-05 54.73 54.82 54.73 54.82 0.0M
2025-08-04 54.50 54.75 54.50 54.56 0.0M
2025-08-01 54.05 54.05 54.05 54.05 0.0M
2025-07-31 54.51 54.55 54.32 54.44 0.0M
2025-07-30 54.76 54.77 54.57 54.57 0.0M
2025-07-29 54.92 55.05 54.89 54.97 0.0M
2025-07-28 55.00 55.00 54.79 54.79 0.0M
2025-07-25 55.21 55.29 55.21 55.29 0.0M
2025-07-24 55.46 55.50 55.37 55.41 0.0M
2025-07-23 55.62 55.79 55.62 55.79 0.0M
2025-07-22 55.14 55.18 55.14 55.18 0.0M
2025-07-21 54.93 55.22 54.88 55.14 0.0M
2025-07-18 55.19 55.19 55.01 55.01 0.0M
2025-07-17 54.90 55.06 54.90 55.06 0.0M
2025-07-16 54.68 54.71 54.68 54.71 0.0M
2025-07-15 54.70 54.70 54.49 54.49 0.0M
2025-07-14 54.03 54.23 54.03 54.23 0.0M
2025-07-11 54.05 54.05 53.79 53.79 0.0M
2025-07-10 54.22 54.22 54.19 54.19 0.0M
2025-07-09 54.01 54.13 53.98 53.98 0.0M
2025-07-08 54.17 54.42 54.15 54.42 0.0M
2025-07-07 53.99 54.09 53.74 53.77 0.0M
2025-07-03 54.16 54.81 54.01 54.37 0.0M
2025-07-02 53.11 53.99 53.11 53.96 0.0M
2025-07-01 53.98 54.12 53.94 54.09 0.0M
2025-06-30 53.47 53.94 53.47 53.94 0.0M
2025-06-27 53.57 53.78 53.39 53.52 0.0M
2025-06-26 53.70 53.70 53.64 53.64 0.0M
2025-06-25 53.28 53.28 53.28 53.28 0.0M
2025-06-24 53.46 53.46 53.36 53.36 0.0M
2025-06-23 51.75 52.29 51.66 52.29 0.0M
2025-06-20 52.16 52.16 51.69 51.72 0.0M
2025-06-18 51.82 52.04 51.72 51.72 0.0M
2025-06-17 52.20 52.25 51.79 51.79 0.0M
2025-06-16 52.83 53.93 52.53 53.93 0.0M
2025-06-13 52.45 52.45 52.45 52.45 0.0M
2025-06-12 53.39 53.44 53.39 53.44 0.0M
2025-06-11 53.32 53.32 53.28 53.28 0.0M
2025-06-10 53.05 53.28 53.05 53.26 0.0M
2025-06-09 52.66 52.90 52.66 52.83 0.0M
2025-06-06 52.20 52.39 52.07 52.39 0.0M
2025-06-05 52.11 52.29 52.03 52.08 0.3M
2025-06-04 51.71 51.71 51.71 51.71 0.0M
2025-06-03 51.19 51.28 51.05 51.28 0.0M
2025-06-02 50.77 51.19 50.77 51.19 0.0M
2025-05-30 50.64 50.72 50.60 50.72 0.0M
2025-05-29 51.36 51.42 51.36 51.42 0.0M
2025-05-28 51.21 51.21 51.11 51.11 0.0M
2025-05-27 51.37 51.47 51.37 51.47 0.0M
2025-05-23 51.51 51.88 51.51 51.88 0.0M
2025-05-22 51.42 51.59 51.37 51.45 0.0M
2025-05-21 51.90 52.08 51.55 51.82 0.0M
2025-05-20 51.69 51.83 51.48 51.83 0.0M
2025-05-19 51.45 51.87 51.45 51.87 0.0M
2025-05-16 51.37 51.73 51.37 51.73 0.0M
2025-05-15 51.57 51.65 51.39 51.61 0.0M
2025-05-14 51.70 51.70 51.57 51.57 0.0M
2025-05-13 51.44 51.44 51.25 51.25 0.0M
2025-05-12 51.42 51.42 51.18 51.31 0.0M
2025-05-09 50.26 50.32 50.06 50.06 0.0M
2025-05-08 49.95 49.95 49.78 49.78 0.0M
2025-05-07 49.96 49.96 49.78 49.78 0.0M
2025-05-06 50.54 50.68 50.54 50.56 0.0M
2025-05-05 50.84 50.99 50.77 50.81 0.0M
2025-05-02 50.59 50.60 50.44 50.59 0.0M
2025-05-01 49.36 49.45 49.20 49.20 0.0M
2025-04-30 48.95 49.27 48.89 49.27 0.0M
2025-04-29 49.10 49.19 48.98 48.98 0.0M
2025-04-28 49.01 49.02 48.86 49.02 0.0M
2025-04-25 48.56 48.88 48.56 48.84 0.0M
2025-04-24 48.88 49.01 48.88 49.01 0.0M
2025-04-23 48.80 48.80 48.36 48.36 0.0M
2025-04-22 47.73 48.26 47.73 48.04 0.0M
2025-04-21 47.21 47.26 46.90 47.26 0.0M
2025-04-17 47.32 47.32 47.20 47.20 0.0M
2025-04-16 46.88 47.05 46.68 46.68 0.0M
2025-04-15 47.31 47.40 47.27 47.27 0.0M
2025-04-14 47.05 47.37 47.05 47.35 0.0M
2025-04-11 46.37 46.85 46.37 46.77 0.0M
2025-04-10 45.67 45.67 45.36 45.36 0.0M
2025-04-09 43.71 45.92 43.26 45.92 0.0M
2025-04-08 44.66 44.66 42.82 43.17 0.0M
2025-04-07 43.22 44.94 43.22 43.71 0.0M
2025-04-04 46.18 46.18 45.30 45.39 0.0M
2025-04-03 47.94 47.98 47.94 47.98 0.0M
2025-04-02 48.77 48.84 48.67 48.82 0.0M
2025-04-01 48.66 48.73 48.66 48.73 0.0M
2025-03-31 48.30 48.72 48.30 48.72 0.0M
2025-03-28 48.62 48.62 48.62 48.62 0.0M
2025-03-27 49.66 49.66 49.66 49.66 0.0M
2025-03-26 49.40 49.45 49.10 49.26 0.0M
2025-03-25 49.53 49.53 49.37 49.37 0.0M
2025-03-24 49.45 49.53 49.45 49.53 0.0M
2025-03-21 49.18 49.26 49.18 49.26 0.0M
2025-03-20 49.50 49.50 49.50 49.50 0.0M
2025-03-19 50.18 50.18 50.08 50.11 0.0M
2025-03-18 50.21 50.53 49.96 50.11 0.0M
2025-03-17 49.71 50.29 49.71 50.29 0.0M
2025-03-14 49.38 49.55 49.38 49.55 0.0M
2025-03-13 48.41 48.84 48.41 48.84 0.0M
2025-03-12 48.77 48.77 48.77 48.77 0.0M
2025-03-11 48.82 48.82 48.78 48.78 0.0M
2025-03-10 48.41 48.84 48.02 48.37 0.0M
2025-03-07 49.20 49.25 48.81 49.09 0.0M
2025-03-06 49.14 49.31 48.95 49.02 0.0M
2025-03-05 48.72 49.16 48.52 49.00 0.0M
2025-03-04 47.76 48.15 47.49 47.82 0.0M
2025-03-03 48.14 48.22 47.61 47.61 0.0M
2025-02-28 48.04 48.04 47.69 47.86 0.0M
2025-02-27 49.09 49.13 48.63 48.64 0.0M
2025-02-26 49.36 49.68 49.28 49.35 0.0M
2025-02-25 48.78 48.90 48.78 48.90 0.0M
2025-02-24 48.99 48.99 48.50 48.67 0.0M
2025-02-21 49.72 49.86 49.44 49.55 0.0M
2025-02-20 49.41 49.47 49.18 49.47 0.0M
2025-02-19 48.86 48.87 48.79 48.79 0.0M
2025-02-18 49.08 49.08 48.88 48.88 0.0M
2025-02-14 48.96 49.00 48.57 48.76 0.0M
2025-02-13 48.16 48.34 48.16 48.33 0.0M
2025-02-12 47.84 48.37 47.84 48.21 0.0M
2025-02-11 47.63 47.79 47.63 47.79 0.0M
2025-02-10 47.93 47.93 47.93 47.93 0.0M
2025-02-07 47.16 47.16 47.16 47.16 0.0M
2025-02-06 47.38 47.38 47.38 47.38 0.0M
2025-02-05 46.98 47.05 46.95 46.95 0.0M
2025-02-04 46.98 47.40 46.98 47.31 0.0M
2025-02-03 46.49 46.57 46.36 46.42 0.0M
2025-01-31 46.65 46.65 46.52 46.52 0.0M
2025-01-30 46.82 47.23 46.78 47.23 0.0M
2025-01-29 46.55 46.55 46.30 46.30 0.0M
2025-01-28 45.95 46.34 45.95 46.34 0.0M
2025-01-27 45.86 46.00 45.85 46.00 0.0M
2025-01-24 46.34 46.34 46.29 46.31 0.0M
2025-01-23 46.11 46.11 46.11 46.11 0.0M
2025-01-22 45.94 46.07 45.86 45.88 0.0M
2025-01-21 45.86 46.02 45.84 45.84 0.0M
2025-01-17 45.28 45.78 45.28 45.60 0.0M
2025-01-16 45.09 45.09 45.09 45.09 0.0M
2025-01-15 45.29 45.39 45.15 45.36 0.0M
2025-01-14 44.90 44.90 44.59 44.68 0.0M
2025-01-13 44.27 44.39 44.25 44.39 0.0M
2025-01-10 44.71 44.71 44.52 44.59 0.0M
2025-01-08 45.18 45.22 45.17 45.22 0.0M
2025-01-07 45.88 45.88 45.53 45.53 0.0M
2025-01-06 45.94 45.94 45.61 45.61 0.0M
2025-01-03 45.74 45.76 45.66 45.66 0.0M
2025-01-02 45.57 45.57 45.35 45.45 0.0M