Harbor Osmosis International Resource Efficient ETF (EFFI)

EFFI
🏛️ アメリカ →
23.59
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 23.59 23.59 23.59 23.59 0.0M
2025-09-25 23.40 23.40 23.40 23.40 0.0M
2025-09-24 23.57 23.57 23.57 23.57 0.0M
2025-09-23 23.72 23.72 23.72 23.72 0.0M
2025-09-22 23.68 23.68 23.68 23.68 0.0M
2025-09-19 23.66 23.66 23.66 23.66 0.0M
2025-09-18 23.76 23.76 23.76 23.76 0.0M
2025-09-17 23.77 23.77 23.77 23.77 0.0M
2025-09-16 23.89 23.89 23.89 23.89 0.0M
2025-09-15 23.93 23.93 23.93 23.93 0.0M
2025-09-14 23.85 23.85 23.85 23.85 0.0M
2025-09-12 23.85 23.85 23.85 23.85 0.0M
2025-09-11 24.00 24.00 24.00 24.00 0.0M
2025-09-10 23.81 23.81 23.81 23.81 0.0M
2025-09-09 23.94 23.94 23.94 23.94 0.0M
2025-09-08 24.04 24.04 24.04 24.04 0.0M
2025-09-05 23.83 23.83 23.83 23.83 0.0M
2025-09-04 23.73 23.73 23.73 23.73 0.0M
2025-09-03 23.63 23.63 23.63 23.63 0.0M
2025-09-02 23.56 23.56 23.56 23.56 0.0M
2025-08-29 23.78 23.78 23.78 23.78 0.0M
2025-08-28 23.87 23.87 23.87 23.87 0.0M
2025-08-27 23.76 23.76 23.76 23.76 0.0M
2025-08-26 23.71 23.71 23.71 23.71 0.0M
2025-08-25 23.74 23.74 23.74 23.74 0.0M
2025-08-22 23.99 23.99 23.99 23.99 0.0M
2025-08-21 23.64 23.64 23.64 23.64 0.0M
2025-08-20 23.70 23.70 23.70 23.70 0.0M
2025-08-19 23.67 23.67 23.65 23.65 0.0M
2025-08-18 23.64 23.65 23.64 23.65 0.0M
2025-08-15 23.70 23.70 23.68 23.68 0.0M
2025-08-14 23.51 23.51 23.51 23.51 0.0M
2025-08-13 23.54 23.54 23.54 23.54 0.0M
2025-08-12 23.45 23.45 23.45 23.45 0.0M
2025-08-11 23.20 23.20 23.20 23.20 0.0M
2025-08-08 23.39 23.39 23.39 23.39 0.0M
2025-08-07 23.20 23.20 23.20 23.20 0.0M
2025-08-06 23.09 23.09 23.09 23.09 0.0M
2025-08-05 22.81 22.81 22.81 22.81 0.0M
2025-08-04 22.80 22.80 22.80 22.80 0.0M
2025-08-01 22.42 22.48 22.42 22.48 0.0M
2025-07-31 22.50 22.50 22.50 22.50 0.0M
2025-07-30 22.85 22.85 22.74 22.74 0.0M
2025-07-29 23.09 23.09 23.09 23.09 0.0M
2025-07-28 23.01 23.01 23.01 23.01 0.0M
2025-07-25 23.39 23.39 23.39 23.39 0.0M
2025-07-24 23.40 23.40 23.40 23.40 0.0M
2025-07-23 23.51 23.51 23.51 23.51 0.0M
2025-07-22 23.02 23.02 23.02 23.02 0.0M
2025-07-21 22.86 22.86 22.86 22.86 0.0M
2025-07-18 22.67 22.67 22.67 22.67 0.0M
2025-07-17 22.70 22.70 22.70 22.70 0.0M
2025-07-16 22.72 22.72 22.72 22.72 0.0M
2025-07-15 22.61 22.61 22.61 22.61 0.0M
2025-07-14 22.89 22.89 22.89 22.89 0.0M
2025-07-11 22.88 22.89 22.88 22.89 0.0M
2025-07-10 23.15 23.15 23.11 23.11 0.0M
2025-07-09 23.06 23.06 23.06 23.06 0.0M
2025-07-08 22.93 22.93 22.93 22.93 0.0M
2025-07-07 22.77 22.77 22.77 22.77 0.0M
2025-07-03 23.03 23.03 23.03 23.03 0.0M
2025-07-02 22.97 22.97 22.97 22.97 0.0M
2025-07-01 22.92 22.92 22.92 22.92 0.0M
2025-06-30 22.96 22.96 22.96 22.96 0.0M
2025-06-27 22.86 22.86 22.86 22.86 0.0M
2025-06-26 22.63 22.63 22.63 22.63 0.0M
2025-06-25 22.32 22.32 22.32 22.32 0.0M
2025-06-24 22.43 22.43 22.43 22.43 0.0M
2025-06-23 21.98 22.15 21.98 22.15 0.0M
2025-06-20 22.03 22.03 22.03 22.03 0.0M
2025-06-18 22.23 22.23 22.18 22.18 0.0M
2025-06-17 22.09 22.09 22.09 22.09 0.0M
2025-06-16 22.36 22.36 22.36 22.36 0.0M
2025-06-13 22.23 22.23 22.23 22.23 0.0M
2025-06-12 22.55 22.55 22.55 22.55 0.0M
2025-06-11 22.41 22.41 22.41 22.41 0.0M
2025-06-10 22.43 22.43 22.43 22.43 0.0M
2025-06-09 22.38 22.38 22.38 22.38 0.0M
2025-06-06 22.38 22.38 22.38 22.38 0.0M
2025-06-05 22.30 22.30 22.30 22.30 0.0M
2025-06-04 22.38 22.38 22.38 22.38 0.0M
2025-06-03 22.26 22.28 22.22 22.28 0.0M
2025-06-02 22.42 22.42 22.42 22.42 0.0M
2025-05-30 22.19 22.19 22.19 22.19 0.0M
2025-05-29 22.14 22.14 22.14 22.14 0.0M
2025-05-28 22.09 22.09 22.09 22.09 0.0M
2025-05-27 22.25 22.25 22.25 22.25 0.0M
2025-05-23 22.00 22.00 22.00 22.00 0.0M
2025-05-22 21.97 21.97 21.97 21.97 0.0M
2025-05-21 22.01 22.01 22.01 22.01 0.0M
2025-05-20 22.18 22.18 22.18 22.18 0.0M
2025-05-19 22.00 22.00 22.00 22.00 0.0M
2025-05-17 21.89 21.89 21.89 21.89 0.0M
2025-05-16 21.89 21.89 21.89 21.89 0.0M
2025-05-15 21.86 21.86 21.86 21.86 0.0M
2025-05-14 21.63 21.63 21.63 21.63 0.0M
2025-05-13 21.53 21.83 21.53 21.83 0.0M
2025-05-12 21.68 21.68 21.68 21.68 0.0M
2025-05-09 21.52 21.52 21.52 21.52 0.0M
2025-05-08 21.48 21.48 21.48 21.48 0.0M
2025-05-07 21.50 21.50 21.50 21.50 0.0M
2025-05-06 21.65 21.65 21.65 21.65 0.0M
2025-05-05 21.66 21.66 21.66 21.66 0.0M
2025-05-02 21.63 21.63 21.63 21.63 0.0M
2025-05-01 21.27 21.27 21.27 21.27 0.0M
2025-04-30 21.29 21.29 21.29 21.29 0.0M
2025-04-29 21.26 21.26 21.26 21.26 0.0M
2025-04-28 21.18 21.18 21.18 21.18 0.0M
2025-04-25 21.02 21.02 21.02 21.02 0.0M
2025-04-23 20.61 20.61 20.61 20.61 0.0M
2025-04-22 20.49 20.49 20.49 20.49 0.0M
2025-04-21 20.11 20.11 20.11 20.11 0.0M
2025-04-17 20.21 20.21 20.21 20.21 0.0M
2025-04-16 19.97 19.97 19.97 19.97 0.0M
2025-04-15 20.03 20.03 20.03 20.03 0.0M
2025-04-14 19.84 19.84 19.84 19.84 0.0M
2025-04-10 19.12 19.12 19.12 19.12 0.0M
2025-04-09 19.43 19.43 19.43 19.43 0.0M
2025-04-08 18.12 18.12 18.12 18.12 0.0M
2025-04-07 18.28 18.28 18.28 18.28 0.0M
2025-04-04 18.56 18.56 18.56 18.56 0.0M
2025-04-03 19.83 19.83 19.83 19.83 0.0M
2025-04-02 20.26 20.26 20.26 20.26 0.0M
2025-04-01 20.17 20.17 20.17 20.17 0.0M
2025-03-31 20.12 20.12 20.12 20.12 0.0M
2025-03-28 20.32 20.32 20.32 20.32 0.0M
2025-03-27 20.53 20.53 20.53 20.53 0.0M
2025-03-26 20.55 20.55 20.55 20.55 0.0M
2025-03-25 20.78 20.78 20.78 20.78 0.0M
2025-03-24 20.64 20.64 20.64 20.64 0.0M
2025-03-21 20.57 20.57 20.57 20.57 0.0M
2025-03-20 20.81 20.81 20.81 20.81 0.0M
2025-03-19 20.98 20.98 20.98 20.98 0.0M
2025-03-18 20.89 20.89 20.89 20.89 0.0M
2025-03-17 20.91 20.91 20.91 20.91 0.0M
2025-03-14 20.75 20.75 20.75 20.75 0.0M
2025-03-13 20.34 20.34 20.34 20.34 0.0M
2025-03-12 20.50 20.50 20.50 20.50 0.0M
2025-03-11 20.45 20.45 20.45 20.45 0.0M
2025-03-10 20.56 20.56 20.56 20.56 0.0M
2025-03-07 20.94 20.94 20.94 20.94 0.0M
2025-03-06 20.82 20.82 20.82 20.82 0.0M
2025-03-05 20.98 20.98 20.98 20.98 0.0M
2025-03-04 20.49 20.49 20.49 20.49 0.0M
2025-03-03 20.54 20.54 20.54 20.54 0.0M
2025-02-28 20.37 20.37 20.37 20.37 0.0M
2025-02-27 20.32 20.32 20.32 20.32 0.0M
2025-02-26 20.58 20.58 20.58 20.58 0.0M
2025-02-25 20.49 20.49 20.49 20.49 0.0M
2025-02-24 20.26 20.26 20.26 20.26 0.0M
2025-02-21 20.22 20.22 20.22 20.22 0.0M
2025-02-20 20.38 20.38 20.38 20.38 0.0M
2025-02-19 20.27 20.27 20.27 20.27 0.0M
2025-02-18 20.44 20.44 20.44 20.44 0.0M
2025-02-14 20.23 20.23 20.23 20.23 0.0M
2025-02-13 20.25 20.25 20.25 20.25 0.0M
2025-02-12 19.96 19.96 19.96 19.96 0.0M
2025-02-11 19.93 19.93 19.93 19.93 0.0M
2025-02-10 19.89 19.89 19.89 19.89 0.0M
2025-02-07 19.77 19.77 19.77 19.77 0.0M
2025-02-06 19.91 19.91 19.91 19.91 0.0M
2025-02-05 19.80 19.80 19.80 19.80 0.0M
2025-02-04 19.57 19.57 19.57 19.57 0.0M
2025-02-03 19.39 19.39 19.39 19.39 0.0M
2025-01-31 19.66 19.66 19.66 19.66 0.0M
2025-01-30 19.92 19.92 19.92 19.92 0.0M
2025-01-29 19.69 19.69 19.69 19.69 0.0M
2025-01-28 19.72 19.72 19.72 19.72 0.0M
2025-01-27 19.71 19.71 19.71 19.71 0.0M
2025-01-24 19.78 19.78 19.78 19.78 0.0M
2025-01-23 19.71 19.71 19.71 19.71 0.0M
2025-01-22 19.55 19.55 19.55 19.55 0.0M
2025-01-21 19.55 19.55 19.55 19.55 0.0M
2025-01-17 19.23 19.23 19.23 19.23 0.0M
2025-01-16 19.17 19.20 19.17 19.20 0.0M
2025-01-15 19.13 19.13 19.13 19.13 0.0M
2025-01-14 18.90 18.90 18.90 18.90 0.0M
2025-01-13 18.77 18.77 18.77 18.77 0.0M
2025-01-10 18.82 18.82 18.82 18.82 0.0M
2025-01-08 19.05 19.05 19.05 19.05 0.0M
2025-01-07 19.09 19.09 19.09 19.09 0.0M
2025-01-06 19.15 19.15 19.15 19.15 0.0M
2025-01-03 18.96 18.96 18.96 18.96 0.0M
2025-01-02 18.87 18.87 18.87 18.87 0.0M