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
2023-12-29 53.65 53.65 51.53 51.63 0.0M
2023-12-28 51.89 51.90 51.70 51.70 0.0M
2023-12-27 51.42 51.72 51.42 51.50 0.0M
2023-12-26 51.60 51.60 50.96 51.16 0.0M
2023-12-22 50.82 50.83 50.81 50.81 0.0M
2023-12-21 50.62 50.77 50.57 50.67 0.0M
2023-12-20 50.38 50.44 49.72 49.72 0.0M
2023-12-19 50.65 50.84 50.65 50.84 0.0M
2023-12-18 50.44 50.56 50.29 50.33 0.0M
2023-12-15 50.32 50.58 50.32 50.34 0.0M
2023-12-14 50.49 50.71 50.49 50.71 0.0M
2023-12-13 49.06 49.87 48.97 49.87 0.0M
2023-12-12 49.29 49.29 49.26 49.26 0.0M
2023-12-11 49.35 49.38 49.35 49.38 0.0M
2023-12-08 49.41 49.41 49.10 49.27 0.0M
2023-12-07 49.46 49.48 49.34 49.34 0.0M
2023-12-06 49.56 49.56 49.21 49.41 0.0M
2023-12-05 49.06 49.20 49.06 49.16 0.0M
2023-12-04 49.46 49.46 49.09 49.25 0.0M
2023-12-01 49.64 49.64 49.14 49.42 0.0M
2023-11-30 49.02 49.03 48.84 49.02 0.0M
2023-11-29 48.95 48.95 48.95 48.95 0.0M
2023-11-28 49.27 49.27 49.01 49.06 0.0M
2023-11-27 48.95 48.95 48.82 48.93 0.0M
2023-11-24 48.99 48.99 48.98 48.98 0.0M
2023-11-22 48.72 48.72 48.72 48.72 0.0M
2023-11-21 48.90 48.90 48.68 48.78 0.0M
2023-11-20 48.69 49.03 48.66 48.91 0.0M
2023-11-17 48.60 48.69 48.54 48.56 0.0M
2023-11-16 48.33 48.57 48.33 48.49 0.0M
2023-11-15 48.63 48.63 48.62 48.62 0.0M
2023-11-14 48.35 48.46 48.26 48.46 0.0M
2023-11-13 47.25 47.25 47.25 47.25 0.0M
2023-11-10 47.37 47.60 47.36 47.58 0.0M
2023-11-09 47.63 47.63 47.06 47.06 0.0M
2023-11-08 47.67 47.67 47.58 47.67 0.0M
2023-11-07 47.68 47.78 47.68 47.78 0.0M
2023-11-06 47.91 47.91 47.68 47.68 0.0M
2023-11-03 47.89 47.89 47.66 47.66 0.0M
2023-11-02 47.06 47.30 47.02 47.30 0.0M
2023-11-01 46.40 46.63 46.33 46.57 0.0M
2023-10-31 46.04 46.34 46.00 46.34 0.0M
2023-10-30 46.18 46.24 46.17 46.24 0.0M
2023-10-27 46.09 46.09 45.85 45.90 0.0M
2023-10-26 45.77 45.96 45.77 45.96 0.0M
2023-10-25 45.89 46.42 45.84 46.02 0.0M
2023-10-24 46.39 46.62 46.37 46.62 0.0M
2023-10-23 46.25 46.44 46.25 46.25 0.0M
2023-10-20 46.33 46.37 46.33 46.37 0.0M
2023-10-19 46.92 47.15 46.87 46.87 0.0M
2023-10-18 46.90 46.96 46.86 46.89 0.0M
2023-10-17 47.83 47.83 47.73 47.76 0.0M
2023-10-16 47.68 48.09 47.66 48.05 0.0M
2023-10-13 47.87 47.87 47.63 47.74 0.0M
2023-10-12 48.20 48.20 47.65 47.65 0.0M
2023-10-11 48.19 48.29 48.09 48.27 0.0M
2023-10-10 48.24 48.45 48.17 48.45 0.0M
2023-10-09 47.80 47.96 47.74 47.78 0.0M
2023-10-06 47.50 48.08 47.50 48.08 0.0M
2023-10-05 47.33 47.55 46.70 47.37 0.1M
2023-10-04 47.41 47.49 47.41 47.44 0.0M
2023-10-03 47.60 47.60 47.11 47.24 0.0M
2023-10-02 47.81 47.88 47.74 47.83 0.0M
2023-09-29 48.13 48.13 47.94 48.02 0.0M
2023-09-28 47.89 48.12 47.89 48.12 0.0M
2023-09-27 47.93 47.99 47.69 47.90 0.0M
2023-09-26 48.13 48.13 47.85 47.85 0.0M
2023-09-25 48.32 48.32 48.32 48.32 0.0M
2023-09-22 48.44 48.52 48.44 48.44 0.0M
2023-09-21 48.90 48.90 48.81 48.82 0.0M
2023-09-20 49.31 49.49 49.31 49.34 0.0M
2023-09-19 49.21 49.34 49.21 49.34 0.0M
2023-09-18 49.53 49.67 49.48 49.49 0.0M
2023-09-15 49.62 49.62 49.61 49.61 0.0M
2023-09-14 49.77 49.77 49.77 49.77 0.0M
2023-09-13 49.50 49.61 49.44 49.61 0.0M
2023-09-12 49.24 49.24 49.24 49.24 0.0M
2023-09-11 49.29 49.65 49.29 49.65 0.0M
2023-09-08 49.25 49.41 49.18 49.18 0.0M
2023-09-07 49.19 49.22 49.01 49.18 0.0M
2023-09-06 49.59 49.59 49.23 49.23 0.0M
2023-09-05 49.14 49.31 49.14 49.31 0.0M
2023-09-01 49.28 49.28 49.15 49.17 0.0M
2023-08-31 49.27 49.28 49.10 49.28 0.0M
2023-08-30 49.81 49.81 49.63 49.64 0.0M
2023-08-29 49.78 49.93 49.75 49.75 0.0M
2023-08-28 49.29 49.29 49.29 49.29 0.0M
2023-08-25 49.35 49.35 49.35 49.35 0.0M
2023-08-24 49.41 49.47 49.24 49.29 0.0M
2023-08-23 49.57 49.94 49.57 49.94 0.0M
2023-08-22 48.90 48.90 48.89 48.89 0.0M
2023-08-21 49.00 49.07 49.00 49.07 0.0M
2023-08-18 48.74 48.92 48.74 48.92 0.0M
2023-08-17 49.68 49.68 49.16 49.16 0.0M
2023-08-16 49.33 49.61 49.09 49.26 0.0M
2023-08-15 49.14 49.23 48.87 48.97 0.0M
2023-08-14 49.02 49.24 49.02 49.15 0.0M
2023-08-11 49.41 49.41 49.21 49.33 0.0M
2023-08-10 49.86 49.97 49.52 49.58 0.0M
2023-08-09 50.03 50.03 49.84 49.84 0.0M
2023-08-08 49.80 49.80 49.63 49.79 0.0M
2023-08-07 50.52 50.68 50.28 50.68 0.0M
2023-08-04 50.04 50.34 49.78 49.97 0.0M
2023-08-03 49.32 49.51 49.19 49.23 0.0M
2023-08-02 49.68 49.68 49.48 49.48 0.0M
2023-08-01 51.07 51.27 50.77 50.96 0.0M
2023-07-31 51.54 51.55 51.42 51.42 0.0M
2023-07-28 52.19 52.19 51.98 51.99 0.0M
2023-07-27 51.62 51.62 51.27 51.27 0.0M
2023-07-26 51.77 52.07 51.77 52.00 0.0M
2023-07-25 51.57 51.75 51.19 51.65 0.0M
2023-07-24 51.39 51.62 51.32 51.32 0.0M
2023-07-21 50.86 50.86 50.47 50.65 0.0M
2023-07-20 50.45 50.59 50.28 50.49 0.0M
2023-07-19 50.56 50.56 50.19 50.41 0.0M
2023-07-18 50.94 50.95 50.82 50.91 0.0M
2023-07-17 50.74 50.94 50.68 50.72 0.0M
2023-07-14 49.71 50.39 49.71 50.13 0.0M
2023-07-13 50.07 50.07 50.07 50.07 0.0M
2023-07-12 49.68 49.68 49.55 49.55 0.0M
2023-07-11 48.68 48.68 48.68 48.68 0.0M
2023-07-10 48.00 48.16 47.96 48.06 0.0M
2023-07-07 48.32 48.47 48.23 48.35 0.0M
2023-07-06 48.17 48.17 47.93 47.93 0.0M
2023-07-05 48.91 48.91 48.91 48.91 0.0M
2023-07-03 48.94 49.09 48.86 48.87 0.0M
2023-06-30 48.47 48.72 48.47 48.58 0.0M
2023-06-29 48.25 48.26 47.58 48.02 0.0M
2023-06-28 48.18 48.24 47.90 48.24 0.0M
2023-06-27 48.20 48.45 48.01 48.35 0.0M
2023-06-26 48.45 49.21 48.26 48.42 0.0M
2023-06-23 47.90 48.09 47.90 48.09 0.0M
2023-06-22 48.69 48.69 48.48 48.59 0.0M
2023-06-21 48.61 48.96 48.61 48.84 0.0M
2023-06-20 48.98 48.98 48.43 48.57 0.0M
2023-06-16 49.13 49.13 49.07 49.07 0.0M
2023-06-15 48.96 49.30 48.96 49.30 0.0M
2023-06-14 49.00 49.09 48.85 48.85 0.0M
2023-06-13 48.71 48.71 48.62 48.62 0.0M
2023-06-12 48.03 48.03 48.03 48.03 0.0M
2023-06-09 48.26 48.26 48.17 48.22 0.0M
2023-06-08 47.96 48.12 47.96 48.09 0.0M
2023-06-07 47.72 47.97 47.72 47.85 0.0M
2023-06-06 47.28 47.80 47.28 47.58 0.0M
2023-06-05 47.36 47.60 47.20 47.38 0.0M
2023-06-02 47.11 47.63 47.11 47.32 0.0M
2023-06-01 46.83 46.90 46.83 46.83 0.0M
2023-05-31 46.36 46.52 46.36 46.52 0.0M
2023-05-30 46.93 46.93 46.79 46.79 0.0M
2023-05-26 46.87 46.96 46.75 46.84 0.0M
2023-05-25 46.40 46.40 46.33 46.33 0.0M
2023-05-24 46.25 46.34 46.22 46.22 0.0M
2023-05-23 46.40 46.40 46.40 46.40 0.0M
2023-05-22 46.73 46.73 46.73 46.73 0.0M
2023-05-19 46.82 46.82 46.82 46.82 0.0M
2023-05-18 46.50 46.68 46.50 46.68 0.0M
2023-05-17 46.51 46.68 46.48 46.68 0.0M
2023-05-16 46.83 46.88 46.55 46.67 0.0M
2023-05-15 46.95 46.95 46.90 46.90 0.0M
2023-05-12 46.54 46.66 46.54 46.66 0.0M
2023-05-11 46.88 46.93 46.64 46.91 0.0M
2023-05-10 46.93 47.12 46.93 47.12 0.0M
2023-05-09 46.98 47.26 46.98 47.13 0.0M
2023-05-08 46.94 47.05 46.94 46.97 0.0M
2023-05-05 46.71 46.85 46.71 46.74 0.2M
2023-05-04 46.23 46.68 46.23 46.36 0.0M
2023-05-03 46.21 46.21 46.21 46.21 0.0M
2023-05-02 46.18 46.21 46.13 46.13 0.0M
2023-05-01 46.22 46.41 46.16 46.34 0.0M
2023-04-28 46.05 46.22 46.05 46.05 0.0M
2023-04-27 45.96 45.96 45.91 45.91 0.0M
2023-04-26 45.56 45.56 45.27 45.27 0.0M
2023-04-25 45.33 45.52 45.25 45.40 0.0M
2023-04-24 45.67 45.67 45.67 45.67 0.0M
2023-04-21 45.57 45.57 45.57 45.57 0.0M
2023-04-20 45.60 45.60 45.60 45.60 0.0M
2023-04-19 45.59 45.62 45.54 45.54 0.0M
2023-04-18 45.74 45.74 45.65 45.65 0.0M
2023-04-17 45.67 45.83 45.67 45.83 0.0M
2023-04-14 45.73 45.73 45.73 45.73 0.0M
2023-04-13 46.00 46.01 45.83 45.83 0.0M
2023-04-12 45.80 45.80 45.77 45.77 0.0M
2023-04-11 45.68 45.68 45.58 45.58 0.0M
2023-04-10 45.18 45.18 45.18 45.18 0.0M
2023-04-06 45.03 45.03 45.03 45.03 0.0M
2023-04-05 44.78 44.86 44.78 44.83 0.0M
2023-04-04 44.86 44.91 44.86 44.91 0.0M
2023-04-03 44.66 44.80 44.65 44.80 0.0M
2023-03-31 44.64 44.64 44.64 44.64 0.0M
2023-03-30 44.55 44.65 44.55 44.65 0.0M
2023-03-29 44.23 44.23 44.23 44.23 0.0M
2023-03-27 43.88 43.88 43.88 43.88 0.0M
2023-03-24 43.64 43.83 43.64 43.83 0.0M
2023-03-23 43.75 43.75 43.75 43.75 0.0M
2023-03-22 43.98 44.06 43.65 43.65 0.0M
2023-03-21 43.39 43.39 43.39 43.39 0.0M
2023-03-20 43.07 43.13 42.99 43.13 0.0M
2023-03-17 42.89 43.00 42.89 42.96 0.0M
2023-03-16 43.13 43.13 43.13 43.13 0.0M
2023-03-15 42.49 42.49 42.49 42.49 0.0M
2023-03-14 43.09 43.09 43.09 43.09 0.0M
2023-03-10 43.32 43.40 43.11 43.23 0.0M
2023-03-09 43.89 43.89 43.58 43.68 0.0M
2023-03-08 44.18 44.28 44.18 44.28 0.0M
2023-03-07 43.99 43.99 43.88 43.88 0.0M
2023-03-06 44.31 44.31 44.31 44.31 0.0M
2023-03-03 44.00 44.12 44.00 44.12 0.0M
2023-03-02 43.63 43.63 43.62 43.62 0.0M
2023-03-01 43.35 43.35 43.35 43.35 0.0M
2023-02-27 43.02 43.02 43.02 43.02 0.0M
2023-02-24 43.03 43.03 43.03 43.03 0.0M
2023-02-23 43.62 43.68 43.55 43.68 0.0M
2023-02-22 43.39 43.39 43.39 43.39 0.0M
2023-02-21 43.53 43.57 43.53 43.56 0.0M
2023-02-17 43.82 43.82 43.82 43.82 0.0M
2023-02-16 43.89 43.89 43.77 43.77 0.0M
2023-02-15 43.99 43.99 43.99 43.99 0.0M
2023-02-14 43.86 43.86 43.86 43.86 0.0M
2023-02-13 43.84 43.84 43.84 43.84 0.0M
2023-02-10 43.83 43.83 43.83 43.83 0.0M
2023-02-09 43.67 43.67 43.67 43.67 0.0M
2023-02-08 43.99 43.99 43.92 43.92 0.0M
2023-02-07 43.62 43.84 43.62 43.84 0.0M
2023-02-06 43.92 43.92 43.92 43.92 0.0M
2023-02-03 44.23 44.23 44.23 44.23 0.0M
2023-02-02 44.48 44.51 44.48 44.51 0.0M
2023-02-01 44.72 44.72 44.64 44.64 0.0M
2023-01-31 44.33 44.33 44.33 44.33 0.0M
2023-01-30 44.33 44.33 44.33 44.33 0.0M
2023-01-27 44.67 44.67 44.67 44.67 0.0M
2023-01-26 44.88 44.88 44.88 44.88 0.0M
2023-01-25 44.67 44.79 44.67 44.79 0.0M
2023-01-24 44.87 44.88 44.80 44.80 0.0M
2023-01-23 44.78 44.78 44.78 44.78 0.0M
2023-01-20 44.58 44.66 44.58 44.66 0.0M
2023-01-19 44.34 44.36 44.31 44.35 0.0M
2023-01-18 44.66 44.66 44.30 44.30 0.0M
2023-01-17 44.51 44.51 44.51 44.51 0.0M
2023-01-13 44.39 44.39 44.31 44.31 0.0M
2023-01-12 44.34 44.34 44.34 44.34 0.0M
2023-01-11 43.83 43.85 43.83 43.85 0.0M
2023-01-10 43.86 43.92 43.86 43.92 0.0M
2023-01-09 43.96 44.01 43.75 43.75 0.0M
2023-01-06 43.12 43.72 43.12 43.62 0.0M
2023-01-05 42.96 42.96 42.88 42.88 0.0M
2023-01-04 43.17 43.17 43.06 43.06 0.0M
2023-01-03 42.83 42.83 42.58 42.58 0.0M