VanEck J.P. Morgan EM LC Bond UCITS ETF USD A

EMLC
🏛️ フランス →
56.62
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 56.60 56.60 56.60 56.62 0.0M
2025-09-25 56.55 56.55 56.55 56.64 0.0M
2025-09-24 56.56 56.67 56.56 56.58 0.0M
2025-09-23 56.58 56.58 56.58 56.73 0.0M
2025-09-22 56.78 56.78 56.68 56.57 0.0M
2025-09-19 56.57 56.73 56.57 56.71 0.0M
2025-09-18 56.50 56.65 56.50 56.57 0.0M
2025-09-17 56.43 56.45 56.43 56.24 0.0M
2025-09-16 56.57 56.57 56.57 56.61 0.0M
2025-09-15 56.55 56.56 56.55 56.58 0.0M
2025-09-12 56.51 56.51 56.51 56.56 0.0M
2025-09-11 56.36 56.41 56.36 56.45 0.0M
2025-09-10 56.44 56.44 56.44 56.07 0.0M
2025-09-09 56.11 56.11 56.11 56.21 0.0M
2025-09-08 56.19 56.26 56.19 56.34 0.0M
2025-09-05 56.21 56.21 56.21 56.34 0.0M
2025-09-04 56.12 56.12 56.12 56.75 0.0M
2025-09-03 56.17 56.17 56.15 56.11 0.0M
2025-09-02 56.00 56.00 56.00 56.05 0.0M
2025-09-01 55.96 55.96 55.96 55.64 0.0M
2025-08-29 56.14 56.14 56.14 55.56 0.0M
2025-08-28 56.23 56.23 56.23 56.57 0.0M
2025-08-27 56.34 56.34 56.34 56.03 0.0M
2025-08-26 56.34 56.34 56.34 56.44 0.0M
2025-08-25 56.15 56.15 56.15 56.19 0.0M
2025-08-22 56.19 56.19 56.19 56.12 0.0M
2025-08-21 56.15 56.15 56.14 56.12 0.0M
2025-08-20 56.08 56.08 56.08 56.02 0.0M
2025-08-19 56.04 56.04 56.04 55.93 0.0M
2025-08-18 56.01 56.01 56.01 56.01 0.0M
2025-08-15 56.11 56.11 56.11 55.70 0.0M
2025-08-14 56.16 56.16 56.16 55.70 0.0M
2025-08-13 56.07 56.07 56.07 56.23 0.0M
2025-08-12 56.14 56.14 56.14 55.99 0.0M
2025-08-11 56.05 56.05 56.05 55.72 0.0M
2025-08-08 56.05 56.05 56.05 56.09 0.0M
2025-08-07 55.82 55.82 55.82 56.55 0.0M
2025-08-06 56.03 56.03 56.03 55.89 0.0M
2025-08-05 56.04 56.04 56.04 56.02 0.0M
2025-08-04 55.90 55.90 55.90 56.29 0.0M
2025-08-01 56.02 56.02 55.88 55.82 0.0M
2025-07-31 56.09 56.17 56.09 56.08 0.0M
2025-07-30 55.86 56.05 55.86 56.01 0.0M
2025-07-29 55.84 55.84 55.84 55.89 0.0M
2025-07-28 55.43 55.58 55.43 55.62 0.0M
2025-07-25 55.45 55.45 55.45 55.46 0.0M
2025-07-24 55.48 55.48 55.48 54.92 0.0M
2025-07-23 55.47 55.47 55.47 55.24 0.0M
2025-07-22 55.55 55.66 55.55 55.49 0.0M
2025-07-21 55.69 55.69 55.69 55.56 0.0M
2025-07-18 55.71 55.71 55.71 55.55 0.0M
2025-07-17 55.74 55.75 55.74 55.45 0.0M
2025-07-16 55.54 55.54 55.54 55.46 0.0M
2025-07-15 55.38 55.38 55.38 55.26 0.0M
2025-07-14 55.48 55.48 55.48 55.28 0.0M
2025-07-11 55.45 55.45 55.45 55.32 0.0M
2025-07-10 55.29 55.29 55.29 55.48 0.0M
2025-07-09 55.32 55.32 55.32 55.01 0.0M
2025-07-08 55.31 55.31 55.31 55.29 0.0M
2025-07-07 55.34 55.34 55.34 55.35 0.0M
2025-07-04 55.43 55.43 55.43 55.43 0.0M
2025-07-03 55.25 55.25 55.25 54.80 0.0M
2025-07-02 55.22 55.22 55.22 55.30 0.0M
2025-07-01 55.20 55.28 55.20 55.25 0.0M
2025-06-30 55.14 55.14 55.14 55.28 0.0M
2025-06-27 55.14 55.14 55.14 54.80 0.0M
2025-06-26 55.10 55.10 55.10 55.15 0.0M
2025-06-25 55.40 55.40 55.40 54.94 0.0M
2025-06-24 55.18 55.18 55.18 55.34 0.0M
2025-06-23 55.16 55.19 55.16 55.17 0.0M
2025-06-20 55.37 55.37 55.37 55.30 0.0M
2025-06-19 55.47 55.47 55.47 55.42 0.0M
2025-06-18 55.31 55.31 55.31 55.19 0.0M
2025-06-17 55.11 55.11 55.11 54.90 0.0M
2025-06-16 55.07 55.07 55.07 55.16 0.0M
2025-06-13 55.06 55.30 55.06 55.00 0.0M
2025-06-12 55.43 55.43 55.43 55.21 0.0M
2025-06-11 55.64 55.64 55.64 55.57 0.0M
2025-06-10 55.82 55.82 55.82 52.77 0.0M
2025-06-09 55.71 55.71 55.71 55.70 0.0M
2025-06-06 55.77 55.77 55.77 55.77 0.0M
2025-06-05 55.67 55.67 55.67 52.81 0.0M
2025-06-04 55.65 55.65 55.65 55.61 0.0M
2025-06-03 55.41 55.41 55.41 55.41 0.0M
2025-06-02 55.33 55.33 55.33 55.33 0.0M
2025-05-30 55.70 55.70 55.70 52.39 0.0M
2025-05-29 55.80 55.80 55.80 55.65 0.0M
2025-05-28 55.71 55.71 55.71 55.70 0.0M
2025-05-27 55.50 55.50 55.50 54.00 0.0M
2025-05-26 55.42 55.42 55.42 53.87 0.0M
2025-05-23 55.53 55.53 55.53 55.57 0.0M
2025-05-22 55.42 55.42 55.42 55.45 0.0M
2025-05-21 55.45 55.45 55.45 55.29 0.0M
2025-05-20 55.53 55.53 55.53 54.13 0.0M
2025-05-19 55.59 55.59 55.59 54.13 0.0M
2025-05-16 55.61 55.61 55.61 55.50 0.0M
2025-05-15 55.42 55.42 55.42 55.64 0.0M
2025-05-14 55.56 55.56 55.56 55.47 0.0M
2025-05-13 55.78 55.78 55.78 55.78 0.0M
2025-05-12 55.77 55.77 55.77 55.73 0.0M
2025-05-09 55.29 55.29 55.29 55.25 0.0M
2025-05-08 55.13 55.13 55.13 55.13 0.0M
2025-05-07 54.83 54.83 54.83 54.79 0.0M
2025-05-06 55.04 55.04 55.04 54.94 0.0M
2025-05-05 55.29 55.29 55.29 55.20 0.0M
2025-05-02 55.17 55.17 55.17 55.07 0.0M
2025-04-30 54.64 54.64 54.64 54.68 0.0M
2025-04-29 54.41 54.41 54.41 54.46 0.0M
2025-04-28 54.47 54.47 54.47 54.37 0.0M
2025-04-25 54.33 54.33 54.33 54.31 0.0M
2025-04-24 54.16 54.16 54.16 54.25 0.0M
2025-04-23 54.03 54.03 54.03 54.11 0.0M
2025-04-22 53.62 53.62 53.62 53.68 0.0M
2025-04-17 53.78 53.78 53.78 53.78 0.0M
2025-04-16 53.53 53.53 53.53 53.62 0.0M
2025-04-15 53.71 53.71 53.56 53.68 0.0M
2025-04-14 53.33 53.33 53.33 53.55 0.0M
2025-04-11 53.51 53.51 53.51 53.35 0.0M
2025-04-10 55.00 55.00 54.23 53.77 0.0M
2025-04-09 53.49 53.49 53.49 53.49 0.0M
2025-04-08 54.20 54.20 54.20 54.49 0.0M
2025-04-07 54.50 54.54 54.45 54.29 0.0M
2025-04-04 55.24 55.24 55.24 54.96 0.0M
2025-04-03 55.16 55.16 55.16 55.07 0.0M
2025-04-02 55.87 55.87 55.87 55.63 0.0M
2025-04-01 55.77 55.77 55.77 55.83 0.0M
2025-03-31 55.68 55.68 55.68 55.75 0.0M
2025-03-28 55.96 55.96 55.96 55.60 0.0M
2025-03-27 56.14 56.14 56.14 55.88 0.0M
2025-03-26 56.13 56.13 56.13 55.98 0.0M
2025-03-25 56.04 56.04 56.04 56.04 0.0M
2025-03-24 55.83 55.83 55.83 55.97 0.0M
2025-03-21 55.91 55.91 55.91 55.94 0.0M
2025-03-20 55.83 55.83 55.83 55.60 0.0M
2025-03-19 55.71 55.71 55.71 55.65 0.0M
2025-03-18 55.77 55.77 55.77 55.76 0.0M
2025-03-17 55.86 55.86 55.86 55.85 0.0M
2025-03-14 55.97 55.97 55.81 55.89 0.0M
2025-03-13 55.67 55.88 55.67 56.00 0.0M
2025-03-12 55.47 55.47 55.47 55.48 0.0M
2025-03-11 55.52 55.52 55.52 55.17 0.0M
2025-03-10 55.89 55.89 55.89 55.41 0.0M
2025-03-07 56.06 56.06 56.06 55.91 0.0M
2025-03-06 56.11 56.11 56.11 55.96 0.0M
2025-03-05 56.33 56.33 56.33 56.18 0.0M
2025-03-04 56.99 56.99 56.81 56.91 0.0M
2025-03-03 57.28 57.28 57.28 57.03 0.0M
2025-02-28 57.33 57.33 57.33 57.57 0.0M
2025-02-27 57.19 57.19 57.19 57.46 0.0M
2025-02-26 57.18 57.18 57.18 57.16 0.0M
2025-02-25 57.19 57.19 57.19 56.76 0.0M
2025-02-24 57.28 57.28 57.28 57.29 0.0M
2025-02-21 57.14 57.35 57.14 56.98 0.0M
2025-02-20 57.18 57.18 57.18 57.19 0.0M
2025-02-19 57.24 57.24 57.24 57.16 0.0M
2025-02-18 57.08 57.08 57.08 57.13 0.0M
2025-02-17 57.10 57.10 57.02 57.08 0.0M
2025-02-14 57.05 57.11 57.05 57.06 0.0M
2025-02-13 56.91 57.12 56.91 57.14 0.0M
2025-02-12 57.15 57.26 57.15 57.11 0.0M
2025-02-11 57.44 57.44 57.39 57.43 0.0M
2025-02-10 57.43 57.43 57.43 57.39 0.0M
2025-02-07 57.44 57.42 57.34 57.42 0.0M
2025-02-06 57.02 57.02 57.02 57.16 0.0M
2025-02-05 56.93 56.93 56.93 56.93 0.0M