Global X Emerging Markets ex-China ETF (EMM)

EMM
🏛️ アメリカ →
31.25
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 31.21 31.25 31.14 31.25 0.0M
2025-09-25 31.36 31.37 31.27 31.37 0.0M
2025-09-24 31.58 31.60 31.52 31.60 0.0M
2025-09-23 31.83 31.93 31.73 31.86 0.0M
2025-09-22 31.48 31.80 31.48 31.77 0.0M
2025-09-19 31.56 31.67 31.54 31.65 0.0M
2025-09-18 31.63 31.72 31.47 31.68 0.0M
2025-09-17 31.64 31.68 31.54 31.61 0.0M
2025-09-16 31.61 31.61 31.45 31.56 0.0M
2025-09-15 31.21 31.34 31.15 31.27 0.0M
2025-09-12 31.11 31.16 31.09 31.15 0.0M
2025-09-11 31.37 31.37 31.08 31.16 0.0M
2025-09-10 30.72 31.07 30.72 30.95 0.0M
2025-09-09 30.79 30.79 30.49 30.54 0.0M
2025-09-08 30.23 30.43 30.23 30.43 0.0M
2025-09-05 30.31 30.41 30.11 30.23 0.0M
2025-09-04 29.71 30.04 29.71 30.04 0.0M
2025-09-03 29.87 29.89 29.87 29.88 0.0M
2025-09-02 29.62 29.73 29.56 29.73 0.0M
2025-08-29 30.11 30.11 29.92 29.95 0.0M
2025-08-28 30.29 30.42 30.29 30.42 0.0M
2025-08-27 30.06 30.29 30.02 30.29 0.0M
2025-08-26 30.12 30.26 30.12 30.16 0.0M
2025-08-25 30.37 30.44 30.24 30.26 0.0M
2025-08-22 30.02 30.40 30.01 30.38 0.0M
2025-08-21 29.92 29.95 29.74 29.86 0.0M
2025-08-20 29.72 29.91 29.72 29.91 0.0M
2025-08-19 30.22 30.25 29.96 30.01 0.0M
2025-08-18 30.29 30.30 30.24 30.30 0.0M
2025-08-15 30.35 30.35 30.19 30.24 0.0M
2025-08-14 30.24 30.25 30.24 30.25 0.2M
2025-08-13 30.53 30.53 30.31 30.41 0.0M
2025-08-12 30.27 30.50 30.27 30.44 0.0M
2025-08-11 30.19 30.35 30.19 30.20 0.0M
2025-08-08 30.27 30.33 30.26 30.26 0.0M
2025-08-07 30.56 30.56 30.41 30.47 0.0M
2025-08-06 29.89 30.06 29.89 29.98 0.0M
2025-08-05 29.96 30.06 29.84 29.94 0.0M
2025-08-04 29.93 30.03 29.93 29.98 0.0M
2025-08-01 29.70 29.78 29.70 29.78 0.0M
2025-07-31 30.00 30.13 29.00 29.98 0.0M
2025-07-30 30.04 30.20 30.02 30.02 0.0M
2025-07-29 30.14 30.14 30.14 30.14 0.0M
2025-07-28 29.98 30.00 29.98 30.00 0.0M
2025-07-25 30.37 30.54 30.17 30.34 0.0M
2025-07-24 30.25 30.25 30.21 30.24 0.0M
2025-07-23 30.28 30.47 30.21 30.41 0.0M
2025-07-22 29.86 30.01 29.86 30.01 0.0M
2025-07-21 30.34 30.34 30.24 30.24 0.0M
2025-07-18 30.21 30.22 30.12 30.12 0.0M
2025-07-17 30.34 30.46 30.34 30.46 0.0M
2025-07-16 30.23 30.35 30.17 30.35 0.0M
2025-07-15 30.20 30.23 30.20 30.22 0.0M
2025-07-14 30.01 30.12 29.97 30.06 0.0M
2025-07-11 30.15 30.24 30.10 30.10 0.0M
2025-07-10 30.37 30.38 30.27 30.32 0.0M
2025-07-09 30.38 30.40 30.35 30.35 0.0M
2025-07-08 30.21 30.25 30.16 30.24 0.0M
2025-07-07 30.31 30.31 29.92 30.03 0.0M
2025-07-03 30.35 30.67 30.35 30.49 0.0M
2025-07-02 30.22 30.54 30.18 30.46 0.2M
2025-07-01 30.38 30.39 30.17 30.31 0.2M
2025-06-30 30.24 30.27 30.24 30.27 0.0M
2025-06-27 30.16 30.16 30.12 30.13 0.0M
2025-06-26 30.07 30.18 30.00 30.18 0.0M
2025-06-25 29.90 29.99 29.84 29.96 0.0M
2025-06-24 29.64 29.93 29.64 29.88 0.0M
2025-06-23 29.09 29.09 29.09 29.09 0.0M
2025-06-20 29.17 29.17 28.96 28.96 0.0M
2025-06-18 29.12 29.12 28.95 28.99 0.0M
2025-06-17 29.09 29.09 28.93 28.93 0.0M
2025-06-16 29.25 29.63 29.23 29.29 0.0M
2025-06-13 28.98 28.99 28.76 28.79 0.0M
2025-06-12 29.18 29.24 29.18 29.24 0.0M
2025-06-11 29.31 29.31 29.22 29.23 0.0M
2025-06-10 29.13 29.22 29.13 29.22 0.0M
2025-06-09 28.91 28.91 28.84 28.88 0.0M
2025-06-06 28.58 28.70 28.56 28.70 0.0M
2025-06-05 28.54 28.69 28.49 28.51 0.0M
2025-06-04 28.44 28.44 28.43 28.43 0.0M
2025-06-03 28.08 28.17 28.03 28.11 0.0M
2025-06-02 27.98 28.16 27.98 28.16 0.0M
2025-05-30 27.88 27.93 27.85 27.93 0.0M
2025-05-29 28.17 28.17 28.17 28.17 0.0M
2025-05-28 28.10 28.12 28.10 28.12 0.0M
2025-05-27 28.12 28.24 28.12 28.21 0.0M
2025-05-23 27.67 28.08 27.67 28.08 0.0M
2025-05-22 27.87 27.99 27.86 27.99 0.0M
2025-05-21 27.93 27.98 27.93 27.97 0.0M
2025-05-20 27.94 28.01 27.86 28.01 0.0M
2025-05-19 27.97 28.10 27.97 28.10 0.0M
2025-05-16 28.06 28.12 28.06 28.12 0.0M
2025-05-15 28.23 28.26 28.16 28.16 0.0M
2025-05-14 28.03 28.04 28.02 28.03 0.0M
2025-05-13 27.75 27.85 27.75 27.85 0.0M
2025-05-12 27.30 27.57 26.08 27.57 0.0M
2025-05-09 27.00 27.01 26.89 26.89 0.0M
2025-05-08 26.58 26.79 26.58 26.61 0.0M
2025-05-07 26.74 26.79 26.68 26.68 0.0M
2025-05-06 26.76 26.79 26.64 26.75 0.0M
2025-05-05 26.90 27.06 26.81 26.88 0.0M
2025-05-02 26.91 26.91 26.83 26.83 0.0M
2025-05-01 26.33 26.33 26.28 26.28 0.0M
2025-04-30 26.08 26.19 25.99 26.19 0.0M
2025-04-29 26.20 26.20 26.09 26.18 0.0M
2025-04-28 25.87 26.03 25.87 26.00 0.0M
2025-04-25 25.90 25.95 25.77 25.95 0.0M
2025-04-24 25.89 26.02 25.89 26.02 0.0M
2025-04-23 25.81 25.81 25.61 25.61 0.0M
2025-04-22 25.06 25.43 25.06 25.36 0.0M
2025-04-21 25.69 25.69 25.04 25.04 0.0M
2025-04-17 25.22 25.27 25.14 25.14 0.0M
2025-04-16 24.75 25.02 24.67 24.78 0.0M
2025-04-15 25.17 25.24 25.03 25.03 0.0M
2025-04-14 25.05 25.08 24.82 24.96 0.0M
2025-04-11 24.36 24.86 24.36 24.76 0.0M
2025-04-10 24.41 24.54 23.93 24.13 0.0M
2025-04-09 23.03 24.63 23.01 24.15 0.0M
2025-04-08 23.86 23.87 23.04 23.04 0.0M
2025-04-07 23.10 23.99 22.98 23.36 0.0M
2025-04-04 24.06 24.36 23.61 23.72 0.0M
2025-04-03 25.13 25.17 24.98 24.98 0.0M
2025-04-02 25.49 25.66 25.49 25.66 0.0M
2025-04-01 25.40 25.47 25.40 25.47 0.0M
2025-03-31 25.17 25.29 25.17 25.29 0.0M
2025-03-28 25.80 25.80 25.40 25.44 0.0M
2025-03-27 25.98 26.24 25.87 25.99 0.0M
2025-03-26 26.24 26.24 26.01 26.01 0.0M
2025-03-25 26.29 26.29 26.29 26.29 0.0M
2025-03-24 26.18 26.25 26.15 26.20 0.0M
2025-03-21 25.98 26.05 25.96 26.05 0.0M
2025-03-20 25.90 26.07 25.90 26.02 0.0M
2025-03-19 25.92 26.00 25.90 26.00 0.0M
2025-03-18 25.89 25.89 25.66 25.79 0.0M
2025-03-17 25.77 25.93 25.77 25.92 0.0M
2025-03-14 25.46 25.61 25.43 25.61 0.0M
2025-03-13 25.26 25.26 25.16 25.20 0.0M
2025-03-12 25.29 25.47 25.29 25.38 0.0M
2025-03-11 24.92 25.06 24.92 25.06 0.0M
2025-03-10 25.09 25.09 24.83 24.83 0.0M
2025-03-07 25.57 25.57 25.37 25.55 0.0M
2025-03-06 25.60 25.62 25.49 25.49 0.0M
2025-03-05 26.01 26.08 25.98 26.02 0.0M
2025-03-04 25.10 25.41 25.09 25.41 0.0M
2025-03-03 25.49 25.59 25.08 25.08 0.0M
2025-02-28 25.21 25.26 25.08 25.26 0.3M
2025-02-27 25.73 25.73 25.46 25.46 0.0M
2025-02-26 26.33 26.50 26.26 26.26 0.0M
2025-02-25 26.24 26.24 26.13 26.19 0.0M
2025-02-24 26.36 26.45 26.34 26.34 0.0M
2025-02-21 26.78 26.78 26.42 26.46 0.0M
2025-02-20 26.88 27.18 26.82 27.18 0.0M
2025-02-19 26.79 26.89 26.75 26.78 0.0M
2025-02-18 26.81 26.84 26.73 26.79 0.0M
2025-02-14 26.74 26.83 26.71 26.77 0.1M
2025-02-13 26.73 27.10 26.73 26.86 0.0M
2025-02-12 26.46 26.68 26.44 26.55 0.0M
2025-02-11 26.72 26.73 26.72 26.72 0.0M
2025-02-10 26.79 26.82 26.78 26.79 0.0M
2025-02-07 27.03 27.03 26.71 26.75 0.0M
2025-02-06 26.96 26.96 26.83 26.95 0.0M
2025-02-05 27.07 27.07 27.07 27.07 0.0M
2025-02-04 27.03 27.11 27.01 27.07 0.0M
2025-02-03 26.51 26.80 26.51 26.79 0.0M
2025-01-31 27.02 27.17 26.79 26.79 0.0M
2025-01-30 26.85 27.06 26.85 26.96 0.0M
2025-01-29 26.74 26.74 26.63 26.65 0.0M
2025-01-28 26.44 26.56 26.25 26.52 0.0M
2025-01-27 26.50 26.55 26.15 26.35 0.0M
2025-01-24 27.37 27.37 27.16 27.20 0.0M
2025-01-23 27.21 27.37 27.14 27.36 0.3M
2025-01-22 27.14 27.18 27.14 27.14 0.0M
2025-01-21 26.93 27.18 26.93 27.05 0.0M
2025-01-17 26.85 26.87 26.83 26.83 0.0M
2025-01-16 26.77 26.84 26.73 26.75 0.0M
2025-01-15 26.57 26.62 26.57 26.62 0.0M
2025-01-14 25.98 26.14 25.98 26.14 0.0M
2025-01-13 26.05 26.05 25.93 25.95 0.0M
2025-01-10 26.62 26.62 26.43 26.46 0.0M
2025-01-08 26.95 26.95 26.95 26.95 0.0M
2025-01-07 27.56 27.56 27.20 27.20 0.0M
2025-01-06 27.43 27.47 27.38 27.38 0.0M
2025-01-03 27.07 27.18 27.07 27.18 0.0M
2025-01-02 27.02 27.02 26.89 26.90 0.0M