Harbor Emerging Markets Select ETF (EMES)

EMES
🏛️ アメリカ →
21.76
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 21.76 21.76 21.76 21.76 0.0M
2025-09-25 21.93 21.93 21.93 21.93 0.0M
2025-09-24 22.06 22.06 22.06 22.06 0.0M
2025-09-23 22.23 22.23 22.16 22.16 0.0M
2025-09-22 22.17 22.25 22.17 22.22 0.0M
2025-09-19 22.12 22.12 22.12 22.12 0.0M
2025-09-18 22.17 22.17 22.16 22.16 0.0M
2025-09-17 22.16 22.16 22.16 22.16 0.0M
2025-09-16 21.97 21.97 21.97 21.97 0.0M
2025-09-15 21.68 21.68 21.68 21.68 0.0M
2025-09-12 21.50 21.50 21.50 21.50 0.0M
2025-09-11 21.56 21.56 21.56 21.56 0.0M
2025-09-10 21.39 21.39 21.33 21.33 0.0M
2025-09-09 21.23 21.23 21.23 21.23 0.0M
2025-09-08 21.03 21.12 21.03 21.12 0.0M
2025-09-06 20.96 20.96 20.96 20.96 0.0M
2025-09-05 20.96 20.96 20.96 20.96 0.0M
2025-09-04 20.61 20.72 20.61 20.72 0.0M
2025-09-03 20.61 20.62 20.61 20.62 0.0M
2025-09-02 20.51 20.51 20.51 20.51 0.0M
2025-08-29 20.62 20.62 20.62 20.62 0.0M
2025-08-28 20.49 20.58 20.49 20.58 0.0M
2025-08-27 20.49 20.49 20.49 20.49 0.0M
2025-08-26 20.60 20.60 20.60 20.60 0.0M
2025-08-25 20.69 20.69 20.60 20.60 0.0M
2025-08-22 20.64 20.64 20.64 20.64 0.0M
2025-08-21 20.30 20.30 20.30 20.30 0.0M
2025-08-20 20.43 20.43 20.43 20.43 0.0M
2025-08-19 20.46 20.46 20.46 20.46 0.0M
2025-08-18 20.66 20.67 20.66 20.67 0.0M
2025-08-15 20.50 20.50 20.50 20.50 0.0M
2025-08-14 20.41 20.41 20.41 20.41 0.0M
2025-08-13 20.63 20.63 20.63 20.63 0.0M
2025-08-12 20.48 20.48 20.48 20.48 0.0M
2025-08-11 20.17 20.17 20.17 20.17 0.0M
2025-08-08 20.31 20.31 20.31 20.31 0.0M
2025-08-07 20.38 20.38 20.38 20.38 0.0M
2025-08-06 20.20 20.20 20.20 20.20 0.0M
2025-08-05 20.11 20.11 20.11 20.11 0.0M
2025-08-04 20.11 20.11 20.11 20.11 0.0M
2025-08-01 19.99 19.99 19.99 19.99 0.0M
2025-07-31 20.16 20.16 20.16 20.16 0.0M
2025-07-30 20.22 20.22 20.22 20.22 0.0M
2025-07-29 20.40 20.40 20.40 20.40 0.0M
2025-07-28 20.33 20.33 20.33 20.33 0.0M
2025-07-25 20.49 20.49 20.49 20.49 0.0M
2025-07-24 20.55 20.55 20.55 20.55 0.0M
2025-07-23 20.71 20.71 20.71 20.71 0.0M
2025-07-22 20.64 20.64 20.64 20.64 0.0M
2025-07-21 20.71 20.71 20.71 20.71 0.0M
2025-07-18 20.63 20.63 20.63 20.63 0.0M
2025-07-17 20.61 20.72 20.61 20.72 0.0M
2025-07-16 20.71 20.71 20.71 20.71 0.0M
2025-07-15 20.66 20.66 20.66 20.66 0.0M
2025-07-14 20.48 20.48 20.48 20.48 0.0M
2025-07-11 20.44 20.44 20.44 20.44 0.0M
2025-07-10 20.57 20.57 20.57 20.57 0.0M
2025-07-09 20.58 20.58 20.58 20.58 0.0M
2025-07-08 20.52 20.52 20.52 20.52 0.0M
2025-07-07 20.44 20.47 20.40 20.43 0.0M
2025-07-03 20.75 20.75 20.74 20.74 0.0M
2025-07-02 20.62 20.64 20.62 20.64 0.0M
2025-07-01 20.68 20.75 20.68 20.74 0.0M
2025-06-30 20.71 20.71 20.71 20.71 0.0M
2025-06-27 20.64 20.73 20.64 20.68 0.0M
2025-06-26 20.65 20.65 20.65 20.65 0.0M
2025-06-25 20.47 20.62 20.47 20.53 0.0M
2025-06-24 20.27 20.43 20.27 20.43 0.0M
2025-06-23 19.78 19.99 19.78 19.96 0.0M
2025-06-20 20.01 20.04 19.82 19.82 0.0M
2025-06-18 19.94 19.94 19.94 19.94 0.0M
2025-06-17 20.17 20.19 19.97 19.97 0.0M
2025-06-16 20.23 20.35 20.21 20.21 0.0M
2025-06-13 19.98 20.09 19.98 19.98 0.0M
2025-06-12 20.31 20.31 20.31 20.31 0.0M
2025-06-11 20.39 20.45 20.38 20.38 0.0M
2025-06-10 20.22 20.27 20.22 20.27 0.0M
2025-06-09 20.18 20.18 20.18 20.18 0.0M
2025-06-06 20.04 20.04 20.04 20.04 0.0M
2025-06-05 20.12 20.12 20.02 20.02 0.0M
2025-06-04 19.96 19.96 19.96 19.96 0.0M
2025-06-03 19.74 19.74 19.74 19.74 0.0M
2025-06-02 19.69 19.69 19.69 19.69 0.0M
2025-05-30 19.54 19.54 19.54 19.54 0.0M
2025-05-29 19.80 19.80 19.80 19.80 0.0M
2025-05-28 19.76 19.76 19.76 19.76 0.0M
2025-05-27 19.80 19.80 19.80 19.80 0.0M
2025-05-23 19.68 19.80 19.68 19.80 0.0M
2025-05-22 19.69 19.69 19.69 19.69 0.0M
2025-05-21 19.79 19.79 19.79 19.79 0.0M
2025-05-20 19.89 19.89 19.89 19.89 0.0M
2025-05-19 20.04 20.04 20.04 20.04 0.0M
2025-05-16 19.98 19.98 19.98 19.98 0.0M
2025-05-15 20.00 20.10 20.00 20.05 0.4M