Global X Emerging Markets Great Consumer ETF (EMC)

EMC
🏛️ アメリカ →
30.75
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 25.34 25.48 25.34 25.40 0.1M
2023-12-28 25.41 25.50 25.38 25.39 0.1M
2023-12-27 25.42 25.51 25.36 25.41 0.2M
2023-12-26 25.33 25.42 25.31 25.37 0.1M
2023-12-22 25.04 25.28 25.04 25.12 0.1M
2023-12-21 25.12 25.27 25.12 25.26 0.1M
2023-12-20 25.12 25.17 24.81 24.82 0.2M
2023-12-19 25.15 25.33 25.15 25.31 0.2M
2023-12-18 25.03 25.06 24.95 25.03 0.1M
2023-12-15 25.14 25.31 25.09 25.09 0.0M
2023-12-14 25.06 25.28 25.06 25.19 0.0M
2023-12-13 24.50 24.89 23.78 24.88 0.2M
2023-12-12 24.47 24.81 24.38 24.54 0.1M
2023-12-11 24.40 24.58 24.40 24.55 0.1M
2023-12-08 24.37 24.44 24.34 24.39 0.0M
2023-12-07 24.29 24.41 24.29 24.40 0.1M
2023-12-06 24.46 24.46 24.28 24.28 0.0M
2023-12-05 24.29 24.39 24.27 24.38 0.0M
2023-12-04 24.59 24.59 24.46 24.49 0.0M
2023-12-01 24.45 24.74 24.45 24.71 0.0M
2023-11-30 24.58 24.67 24.46 24.60 0.0M
2023-11-29 24.67 24.69 24.53 24.53 0.0M
2023-11-28 24.63 24.76 24.63 24.70 0.1M
2023-11-27 24.53 24.55 24.47 24.51 0.0M
2023-11-24 24.53 24.64 24.53 24.60 0.0M
2023-11-22 24.63 24.69 24.61 24.64 0.0M
2023-11-21 24.67 24.70 24.53 24.55 0.0M
2023-11-20 24.64 24.86 24.64 24.81 0.0M
2023-11-17 24.51 24.62 24.51 24.56 0.0M
2023-11-16 24.49 24.60 24.43 24.50 0.0M
2023-11-15 24.74 24.83 24.69 24.74 0.0M
2023-11-14 24.29 24.56 24.29 24.55 0.2M
2023-11-13 23.87 24.01 23.81 23.92 0.0M
2023-11-10 23.81 23.99 23.76 23.98 0.0M
2023-11-09 24.06 24.10 23.81 23.82 0.0M
2023-11-08 24.11 24.16 24.03 24.05 0.1M
2023-11-07 24.10 24.19 23.99 24.15 0.1M
2023-11-06 24.34 24.34 24.15 24.19 0.1M
2023-11-03 24.07 24.25 24.07 24.19 0.0M
2023-11-02 23.63 23.74 23.63 23.72 0.0M
2023-11-01 23.12 23.32 23.11 23.29 0.0M
2023-10-31 23.14 23.19 23.06 23.18 0.0M
2023-10-30 23.44 23.45 23.23 23.29 0.0M
2023-10-27 23.29 23.30 23.06 23.08 0.1M
2023-10-26 23.05 23.19 23.03 23.13 0.1M
2023-10-25 23.30 23.40 23.21 23.25 0.1M
2023-10-24 23.33 23.56 23.33 23.50 0.0M
2023-10-23 23.06 23.80 23.03 23.26 0.1M
2023-10-20 23.32 23.35 23.15 23.15 0.0M
2023-10-19 23.39 23.50 23.35 23.36 0.1M
2023-10-18 23.59 23.61 23.43 23.47 0.0M
2023-10-17 23.62 23.84 23.62 23.73 0.0M
2023-10-16 23.69 23.90 23.67 23.84 0.0M
2023-10-13 23.80 23.89 23.66 23.68 0.0M
2023-10-12 24.08 24.08 23.72 23.78 0.1M
2023-10-11 24.05 24.10 23.93 24.04 0.2M
2023-10-10 23.72 23.95 23.72 23.91 0.0M
2023-10-09 23.42 23.59 23.38 23.56 0.0M
2023-10-06 23.41 23.83 23.41 23.76 0.1M
2023-10-05 23.38 23.47 23.30 23.45 0.1M
2023-10-04 23.37 23.46 23.29 23.39 0.1M
2023-10-03 23.55 23.57 23.32 23.34 0.1M
2023-10-02 23.79 23.79 23.59 23.66 0.1M
2023-09-29 23.97 23.98 23.72 23.74 0.2M
2023-09-28 23.44 23.66 23.39 23.62 0.1M
2023-09-27 23.72 23.72 23.51 23.63 0.0M
2023-09-26 23.75 23.82 23.61 23.63 0.1M
2023-09-25 23.88 24.06 23.88 24.06 0.1M
2023-09-22 24.17 24.25 24.08 24.13 0.1M
2023-09-21 23.92 23.96 23.85 23.85 0.1M
2023-09-20 24.51 24.51 24.23 24.23 0.0M
2023-09-19 24.50 24.50 24.37 24.42 0.0M
2023-09-18 24.54 24.61 24.48 24.57 0.0M
2023-09-15 24.69 24.71 24.14 24.55 0.1M
2023-09-14 24.73 24.77 24.64 24.70 0.1M
2023-09-13 24.63 24.71 24.61 24.63 0.1M
2023-09-12 24.62 24.75 24.62 24.66 0.1M
2023-09-11 24.65 24.70 24.57 24.66 0.1M
2023-09-08 24.46 24.49 24.38 24.39 0.0M
2023-09-07 24.48 24.48 23.98 24.39 1.1M
2023-09-06 24.85 24.94 24.72 24.75 0.1M
2023-09-05 25.00 25.12 24.90 24.90 0.1M
2023-09-01 25.26 25.33 25.17 25.21 0.0M
2023-08-31 25.00 25.02 24.88 24.93 0.1M
2023-08-30 25.10 25.21 25.10 25.13 0.1M
2023-08-29 24.92 25.18 24.88 25.17 0.1M
2023-08-28 24.76 24.86 24.40 24.82 0.1M
2023-08-25 24.57 24.67 24.39 24.61 0.1M
2023-08-24 24.88 24.93 24.59 24.59 0.0M
2023-08-23 24.51 24.85 24.51 24.78 0.1M
2023-08-22 24.52 24.54 24.33 24.36 0.0M
2023-08-21 24.26 24.41 24.25 24.38 0.0M
2023-08-18 24.25 24.30 24.15 24.26 0.0M
2023-08-17 24.79 24.79 24.42 24.44 0.1M
2023-08-16 24.52 24.64 24.44 24.48 0.0M
2023-08-15 24.83 24.83 24.61 24.68 0.0M
2023-08-14 24.90 25.04 24.83 24.99 0.1M
2023-08-11 25.22 25.22 25.06 25.11 0.0M
2023-08-10 25.57 25.81 25.41 25.44 0.1M
2023-08-09 25.42 25.42 25.22 25.30 0.1M
2023-08-08 25.16 25.21 25.03 25.20 0.1M
2023-08-07 25.52 25.56 25.47 25.56 0.0M
2023-08-04 25.68 25.82 25.53 25.57 0.2M
2023-08-03 25.52 25.69 25.52 25.61 0.0M
2023-08-02 25.72 25.72 25.41 25.45 0.2M
2023-08-01 26.19 26.22 26.07 26.09 0.1M
2023-07-31 26.29 26.45 26.29 26.40 0.0M
2023-07-28 26.23 26.41 26.23 26.39 0.0M
2023-07-27 26.16 26.16 25.78 25.82 0.0M
2023-07-26 25.73 26.11 25.73 26.06 0.0M
2023-07-25 25.92 25.93 25.78 25.82 0.1M
2023-07-24 25.50 25.88 25.44 25.74 0.1M
2023-07-21 25.59 25.62 25.44 25.46 0.1M
2023-07-20 25.58 25.68 25.50 25.56 0.1M
2023-07-19 25.84 25.93 25.73 25.77 0.0M
2023-07-18 25.72 25.82 25.68 25.73 0.1M
2023-07-17 25.70 25.94 25.69 25.93 0.1M
2023-07-14 25.90 26.13 25.78 25.85 0.1M
2023-07-13 25.81 26.00 25.80 25.95 0.0M
2023-07-12 25.60 25.76 25.58 25.69 0.0M
2023-07-11 25.13 25.25 25.01 25.25 0.0M
2023-07-10 24.78 24.96 24.78 24.91 0.0M
2023-07-07 24.66 25.04 24.66 24.91 0.0M
2023-07-06 24.76 24.76 24.56 24.63 0.1M
2023-07-05 25.11 25.13 25.04 25.08 0.0M
2023-07-03 25.15 25.28 25.15 25.21 0.0M
2023-06-30 24.92 25.01 24.88 24.94 0.1M
2023-06-29 24.72 24.79 24.71 24.78 0.1M
2023-06-28 24.83 24.90 24.81 24.88 0.1M
2023-06-27 24.86 25.04 24.86 25.00 0.1M
2023-06-26 24.79 24.80 24.67 24.67 0.0M
2023-06-23 24.69 24.75 24.65 24.68 0.0M
2023-06-22 24.93 25.17 24.93 25.05 0.1M
2023-06-21 25.03 25.19 25.03 25.09 0.1M
2023-06-20 25.24 25.31 25.09 25.12 0.0M
2023-06-16 25.79 25.79 25.53 25.64 0.1M
2023-06-15 25.57 25.73 25.53 25.72 0.1M
2023-06-14 25.23 25.45 25.22 25.42 0.1M
2023-06-13 25.35 25.35 25.16 25.22 0.1M
2023-06-12 25.05 25.14 24.92 25.03 0.2M
2023-06-09 24.85 25.15 24.85 25.00 0.1M
2023-06-08 24.49 24.94 24.49 24.71 0.0M
2023-06-07 24.57 24.78 24.43 24.50 0.1M
2023-06-06 24.27 24.69 24.27 24.65 0.1M
2023-06-05 24.33 24.40 24.27 24.39 0.1M
2023-06-02 24.32 24.53 24.24 24.37 0.2M
2023-06-01 23.58 24.08 23.36 23.92 0.2M
2023-05-31 23.74 23.74 23.40 23.62 0.1M
2023-05-30 24.04 24.06 23.76 23.85 0.0M
2023-05-26 23.99 24.35 23.93 24.18 0.1M
2023-05-25 23.99 23.99 23.77 23.80 0.0M
2023-05-24 24.11 24.11 23.91 24.03 0.1M
2023-05-23 24.34 24.43 24.20 24.24 0.1M
2023-05-22 24.65 24.69 24.60 24.61 0.1M
2023-05-19 24.30 24.53 24.26 24.34 0.1M
2023-05-18 24.49 24.59 24.21 24.38 0.1M
2023-05-17 24.38 24.74 24.38 24.62 0.1M
2023-05-16 24.74 24.87 24.43 24.59 0.1M
2023-05-15 25.22 25.22 24.96 25.15 0.0M