First Trust Emerging Markets Equity Select ETF (RNEM)

RNEM
🏛️ アメリカ →
54.19
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 54.07 54.22 53.92 54.19 0.0M
2025-09-25 54.09 54.73 54.03 54.03 0.0M
2025-09-24 56.38 56.38 55.12 55.14 0.0M
2025-09-23 55.27 55.27 55.18 55.18 0.0M
2025-09-22 55.39 55.47 55.39 55.47 0.0M
2025-09-19 55.59 55.67 55.55 55.55 0.0M
2025-09-18 55.52 55.53 55.49 55.53 0.0M
2025-09-17 55.91 56.17 55.86 55.86 0.0M
2025-09-16 55.67 56.32 55.48 55.74 0.0M
2025-09-15 55.49 55.60 55.49 55.51 0.0M
2025-09-12 55.31 55.34 55.20 55.20 0.0M
2025-09-11 55.22 56.36 55.22 55.30 0.0M
2025-09-10 55.13 55.13 54.98 54.98 0.0M
2025-09-09 54.74 54.74 54.69 54.69 0.0M
2025-09-08 54.54 54.67 54.41 54.57 0.0M
2025-09-05 54.36 54.36 54.28 54.29 0.0M
2025-09-04 53.97 54.08 53.97 54.08 0.0M
2025-09-03 54.15 54.15 54.15 54.15 0.0M
2025-09-02 53.84 54.03 53.84 54.03 0.0M
2025-08-29 54.10 54.10 54.10 54.10 0.0M
2025-08-28 54.62 54.63 54.62 54.63 0.0M
2025-08-27 54.16 54.31 54.16 54.31 0.0M
2025-08-26 54.47 54.54 54.39 54.50 0.0M
2025-08-25 54.84 54.84 54.75 54.75 0.0M
2025-08-22 55.05 55.24 55.05 55.10 0.0M
2025-08-21 54.73 54.73 54.73 54.73 0.0M
2025-08-20 54.89 54.99 54.89 54.91 0.0M
2025-08-19 54.86 54.86 54.68 54.68 0.0M
2025-08-18 54.79 54.79 54.79 54.79 0.0M
2025-08-15 54.49 54.49 54.48 54.48 0.0M
2025-08-14 54.46 54.47 54.42 54.43 0.0M
2025-08-13 54.87 54.87 54.79 54.79 0.0M
2025-08-12 54.58 54.58 54.58 54.58 0.0M
2025-08-11 54.10 54.22 54.10 54.17 0.0M
2025-08-08 54.36 54.36 54.28 54.28 0.0M
2025-08-07 54.40 54.47 54.40 54.47 0.0M
2025-08-06 54.06 54.15 54.06 54.15 0.0M
2025-08-05 53.90 53.98 53.90 53.98 0.0M
2025-08-04 53.71 53.71 53.71 53.71 0.0M
2025-08-01 53.65 53.67 53.58 53.58 0.0M
2025-07-31 53.74 53.79 53.58 53.58 0.0M
2025-07-30 53.96 53.96 53.96 53.96 0.0M
2025-07-29 54.40 54.49 54.33 54.38 0.0M
2025-07-28 54.64 54.64 54.33 54.38 0.0M
2025-07-25 54.95 55.01 54.95 54.95 0.0M
2025-07-24 55.17 55.17 55.17 55.17 0.0M
2025-07-23 55.59 55.59 55.59 55.59 0.0M
2025-07-22 55.16 55.16 55.05 55.05 0.0M
2025-07-21 55.14 55.19 55.09 55.09 0.0M
2025-07-18 55.06 55.06 54.93 54.96 0.0M
2025-07-17 55.18 55.18 55.18 55.18 0.0M
2025-07-16 55.09 55.22 55.09 55.22 0.0M
2025-07-15 54.92 55.03 54.86 54.86 0.0M
2025-07-14 54.80 54.80 54.80 54.80 0.0M
2025-07-11 55.10 55.10 55.06 55.06 0.0M
2025-07-10 55.35 55.64 55.35 55.64 0.0M
2025-07-09 57.82 57.82 55.68 55.79 0.0M
2025-07-08 55.57 57.81 55.54 57.81 0.0M
2025-07-07 55.66 56.78 55.48 55.53 0.0M
2025-07-03 55.89 56.13 55.89 56.13 0.0M
2025-07-02 55.44 55.65 55.44 55.65 0.0M
2025-07-01 55.45 55.53 55.45 55.53 0.0M
2025-06-30 55.01 55.35 54.97 55.22 0.0M
2025-06-27 55.36 55.36 55.36 55.36 0.0M
2025-06-26 55.28 55.28 55.19 55.19 0.0M
2025-06-25 55.18 55.34 55.18 55.21 0.0M
2025-06-24 55.03 55.17 55.03 55.10 0.0M
2025-06-23 54.14 54.30 54.14 54.30 0.0M
2025-06-20 54.49 54.49 54.43 54.43 0.0M
2025-06-18 54.72 54.72 54.72 54.72 0.0M
2025-06-17 54.77 54.89 54.77 54.89 0.0M
2025-06-16 55.52 55.52 55.32 55.32 0.0M
2025-06-13 54.92 54.98 54.92 54.98 0.0M
2025-06-12 55.18 55.50 55.18 55.36 0.0M
2025-06-11 55.33 55.33 55.33 55.33 0.0M
2025-06-10 55.21 55.48 55.19 55.19 0.0M
2025-06-09 55.05 55.05 54.89 55.03 0.0M
2025-06-06 54.81 54.81 54.81 54.81 0.0M
2025-06-05 54.27 54.44 54.27 54.37 0.0M
2025-06-04 54.20 54.20 54.20 54.20 0.0M
2025-06-03 54.05 54.13 54.01 54.08 0.0M
2025-06-02 53.95 54.23 53.95 54.23 0.0M
2025-05-30 53.93 53.93 53.93 53.93 0.0M
2025-05-29 54.63 54.63 54.63 54.63 0.0M
2025-05-28 54.64 54.64 54.54 54.54 0.0M
2025-05-27 54.67 54.99 54.67 54.99 0.0M
2025-05-23 54.77 55.07 54.74 55.07 0.0M
2025-05-22 54.62 54.77 54.49 54.49 0.0M
2025-05-21 55.10 55.23 54.65 55.01 0.0M
2025-05-20 54.74 54.91 54.72 54.76 0.0M
2025-05-19 55.17 55.17 55.17 55.17 0.0M
2025-05-16 55.07 55.07 55.07 55.07 0.0M
2025-05-15 55.25 55.25 54.92 55.25 0.0M
2025-05-14 55.01 55.01 54.87 54.95 0.0M
2025-05-13 54.61 54.62 54.45 54.45 0.0M
2025-05-12 54.49 54.61 54.49 54.61 0.0M
2025-05-09 53.48 53.61 53.36 53.61 0.0M
2025-05-08 53.08 53.15 53.08 53.15 0.0M
2025-05-07 53.60 53.77 53.47 53.47 0.0M
2025-05-06 54.07 54.09 54.07 54.09 0.0M
2025-05-05 54.21 54.50 54.21 54.24 0.0M
2025-05-02 53.89 53.89 53.89 53.89 0.0M
2025-05-01 52.87 52.87 52.87 52.87 0.0M
2025-04-30 52.74 52.99 52.74 52.99 0.0M
2025-04-29 52.85 52.97 52.68 52.75 0.0M
2025-04-28 52.40 52.56 52.26 52.56 0.0M
2025-04-25 52.09 52.30 52.09 52.30 0.0M
2025-04-24 52.45 52.57 52.45 52.56 0.0M
2025-04-23 52.18 52.23 51.93 51.93 0.0M
2025-04-22 51.81 51.81 51.64 51.76 0.0M
2025-04-21 51.16 51.16 51.16 51.16 0.0M
2025-04-17 51.06 51.06 51.06 51.06 0.0M
2025-04-16 50.53 50.53 50.53 50.53 0.0M
2025-04-15 51.05 51.05 50.49 50.49 0.0M
2025-04-14 44.90 50.68 44.90 50.61 0.0M
2025-04-11 49.51 49.89 49.51 49.89 0.0M
2025-04-10 49.08 49.11 48.73 49.11 0.0M
2025-04-09 49.68 51.47 49.61 51.47 0.0M
2025-04-08 48.74 48.74 47.26 47.37 0.0M
2025-04-07 48.27 48.27 47.61 47.82 0.0M
2025-04-04 49.84 49.84 48.94 49.14 0.0M
2025-04-03 51.23 51.25 51.15 51.25 0.0M
2025-04-02 51.52 51.60 51.50 51.60 0.0M
2025-04-01 51.48 51.48 51.48 51.48 0.0M
2025-03-31 50.81 51.29 50.81 51.29 0.0M
2025-03-28 51.43 51.53 51.31 51.53 0.0M
2025-03-27 51.96 52.17 51.85 52.17 0.0M
2025-03-26 51.71 51.71 51.70 51.70 0.0M
2025-03-25 52.06 52.06 51.92 52.00 0.0M
2025-03-24 51.90 51.94 51.69 51.94 0.0M
2025-03-21 51.55 51.63 51.55 51.62 0.0M
2025-03-20 51.62 51.73 51.62 51.73 0.0M
2025-03-19 51.93 51.99 51.76 51.95 0.0M
2025-03-18 51.80 51.81 51.78 51.81 0.0M
2025-03-17 51.88 51.88 51.88 51.88 0.0M
2025-03-14 51.25 51.25 51.25 51.25 0.0M
2025-03-13 50.56 50.56 50.56 50.56 0.0M
2025-03-12 50.35 50.54 50.26 50.41 0.0M
2025-03-11 50.08 50.27 50.08 50.27 0.0M
2025-03-10 50.27 50.41 49.85 50.15 0.0M
2025-03-07 50.63 50.81 50.63 50.81 0.0M
2025-03-06 50.61 50.68 50.61 50.68 0.0M
2025-03-05 50.11 50.50 50.07 50.50 0.0M
2025-03-04 49.25 49.56 49.20 49.33 0.0M
2025-03-03 49.85 49.99 49.34 49.50 0.0M
2025-02-28 49.51 49.55 49.23 49.46 0.0M
2025-02-27 50.10 50.43 50.08 50.08 0.0M
2025-02-26 50.54 50.62 50.40 50.46 0.0M
2025-02-25 50.44 50.44 50.13 50.40 0.0M
2025-02-24 50.64 50.64 50.42 50.42 0.0M
2025-02-21 50.75 50.97 50.75 50.97 0.0M
2025-02-20 51.10 51.11 51.10 51.11 0.0M
2025-02-19 50.90 50.90 50.90 50.90 0.0M
2025-02-18 51.41 51.41 51.41 51.41 0.0M
2025-02-14 50.95 51.14 50.95 50.99 0.0M
2025-02-13 50.73 50.88 50.73 50.88 0.0M
2025-02-12 50.27 50.53 50.27 50.53 0.0M
2025-02-11 50.21 50.21 50.17 50.17 0.0M
2025-02-10 50.18 50.28 50.15 50.28 0.0M
2025-02-07 49.94 49.94 49.94 49.94 0.0M
2025-02-06 50.12 50.20 50.09 50.20 0.0M
2025-02-05 50.09 50.26 50.09 50.13 0.0M
2025-02-04 50.53 50.53 50.53 50.53 0.0M
2025-02-03 49.70 50.08 49.70 50.07 0.0M
2025-01-31 50.20 50.21 49.85 49.85 0.0M
2025-01-30 50.09 50.20 50.08 50.17 0.0M
2025-01-29 49.72 49.77 49.64 49.73 0.0M
2025-01-28 49.49 49.68 49.49 49.68 0.0M
2025-01-27 49.63 49.63 49.63 49.63 0.0M
2025-01-24 49.71 49.71 49.71 49.71 0.0M
2025-01-23 49.46 49.62 49.46 49.62 0.0M
2025-01-22 49.45 49.45 49.02 49.43 0.0M
2025-01-21 49.12 49.36 49.09 49.27 0.0M
2025-01-17 48.75 48.79 48.75 48.79 0.0M
2025-01-16 48.76 48.80 48.40 48.80 0.0M
2025-01-15 48.78 48.95 48.78 48.95 0.0M
2025-01-14 48.26 48.35 48.26 48.35 0.0M
2025-01-13 47.94 48.09 47.89 48.09 0.0M
2025-01-10 44.04 48.25 44.04 48.23 0.0M
2025-01-08 48.93 48.93 48.93 48.93 0.0M
2025-01-07 49.39 49.49 49.01 49.10 0.0M
2025-01-06 49.43 49.43 49.42 49.42 0.0M
2025-01-03 49.41 49.45 49.36 49.45 0.0M
2025-01-02 49.57 49.62 49.50 49.58 0.0M