Invesco MSCI Emerging Markets Universal Screened UCITS ETF

ESEM
🏛️ ドイツ →
37.06
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
2022-12-30 28.26 28.29 28.17 28.17 0.0M
2022-12-29 28.21 28.46 28.21 28.46 0.0M
2022-12-28 28.33 28.33 28.13 28.13 0.0M
2022-12-27 28.38 28.52 28.34 28.34 0.0M
2022-12-23 28.18 28.18 28.09 28.09 0.0M
2022-12-22 28.46 28.46 28.19 28.19 0.0M
2022-12-21 28.15 28.30 28.08 28.30 0.0M
2022-12-20 27.94 28.12 27.94 28.12 0.0M
2022-12-19 28.13 28.30 28.13 28.15 0.0M
2022-12-16 28.11 28.21 28.08 28.18 0.0M
2022-12-15 28.26 28.29 28.00 28.00 0.0M
2022-12-14 28.75 28.75 28.68 28.68 0.0M
2022-12-13 28.67 28.83 28.59 28.83 0.0M
2022-12-12 28.73 28.73 28.54 28.54 0.0M
2022-12-09 29.13 29.13 29.03 29.03 0.0M
2022-12-08 28.91 28.98 28.91 28.91 0.0M
2022-12-07 28.69 28.78 28.57 28.66 0.0M
2022-12-06 29.00 29.01 28.93 28.93 0.0M
2022-12-05 29.22 29.22 28.96 28.96 0.0M
2022-12-02 28.87 29.22 28.87 29.22 0.0M
2022-12-01 29.45 29.45 29.13 29.13 0.0M
2022-11-30 29.26 29.52 29.26 29.52 0.0M
2022-11-29 28.89 28.89 28.81 28.81 0.0M
2022-11-28 28.04 28.27 27.91 28.27 0.0M
2022-11-25 28.35 28.40 28.22 28.22 0.0M
2022-11-24 28.38 28.54 28.38 28.53 0.0M
2022-11-23 28.24 28.32 28.24 28.30 0.0M
2022-11-22 28.26 28.42 28.25 28.31 0.0M
2022-11-21 28.36 28.39 28.36 28.39 0.0M
2022-11-18 28.44 28.56 28.44 28.54 0.0M
2022-11-17 28.48 28.64 28.48 28.64 0.0M
2022-11-16 28.84 28.85 28.54 28.55 0.0M
2022-11-15 29.04 29.23 28.99 29.23 0.0M
2022-11-14 28.57 28.66 28.57 28.61 0.0M
2022-11-11 28.69 28.69 28.64 28.64 0.0M
2022-11-10 27.78 28.48 27.78 28.29 0.0M
2022-11-09 28.16 28.16 28.03 28.03 0.0M
2022-11-08 28.26 28.29 28.24 28.29 0.0M
2022-11-07 28.29 28.45 28.29 28.29 0.0M
2022-11-04 28.33 28.62 28.29 28.29 0.0M
2022-11-03 27.54 27.77 27.47 27.77 0.0M
2022-11-02 27.76 27.76 27.55 27.55 0.0M
2022-11-01 27.41 27.56 27.41 27.56 0.0M
2022-10-31 26.56 26.88 26.53 26.88 0.0M
2022-10-28 26.43 26.65 26.43 26.65 0.0M
2022-10-27 26.75 27.07 26.68 27.07 0.0M
2022-10-26 26.76 27.05 26.76 27.05 0.0M
2022-10-25 26.82 26.82 26.69 26.76 0.0M
2022-10-24 26.98 27.01 26.67 26.67 0.0M
2022-10-21 27.67 27.73 27.63 27.73 0.0M
2022-10-20 27.49 27.81 27.49 27.81 0.0M
2022-10-19 27.75 27.78 27.55 27.55 0.0M
2022-10-18 28.02 28.13 27.78 27.78 0.0M
2022-10-17 27.88 28.07 27.88 28.07 0.0M
2022-10-14 27.94 27.98 27.94 27.98 0.0M
2022-10-13 27.70 27.70 27.70 27.70 0.0M
2022-10-12 28.09 28.09 27.84 27.84 0.0M
2022-10-11 27.99 27.99 27.91 27.91 0.0M
2022-10-10 28.32 28.44 28.30 28.30 0.0M
2022-10-07 28.82 28.85 28.58 28.58 0.0M
2022-10-06 28.94 29.06 28.89 29.06 0.0M
2022-10-05 28.81 28.93 28.80 28.82 0.0M
2022-10-04 28.42 28.73 28.42 28.71 0.0M
2022-10-03 27.88 28.20 27.88 28.17 0.0M
2022-09-30 28.05 28.13 28.05 28.13 0.0M
2022-09-29 28.38 28.38 27.96 27.96 0.0M
2022-09-28 28.85 28.91 28.71 28.86 0.0M
2022-09-27 28.97 29.12 28.97 28.98 0.0M
2022-09-26 28.95 29.07 28.89 29.01 0.0M
2022-09-23 29.15 29.15 28.90 28.90 0.0M
2022-09-22 29.21 29.23 29.21 29.23 0.0M
2022-09-21 29.51 29.56 29.48 29.56 0.0M
2022-09-20 29.61 29.61 29.53 29.55 0.0M
2022-09-19 29.36 29.46 29.28 29.37 0.0M
2022-09-16 29.64 29.64 29.35 29.35 0.0M
2022-09-15 30.21 30.21 29.92 29.92 0.0M
2022-09-14 30.13 30.13 30.02 30.09 0.0M
2022-09-13 30.46 30.46 30.20 30.20 0.0M
2022-09-12 30.10 30.51 30.10 30.51 0.0M
2022-09-09 30.22 30.33 30.22 30.33 0.0M
2022-09-08 30.01 30.15 29.96 30.15 0.0M
2022-09-07 30.14 30.14 30.05 30.05 0.0M
2022-09-06 30.42 30.45 30.26 30.26 0.0M
2022-09-05 30.56 30.56 30.50 30.52 0.0M
2022-09-02 30.43 30.57 30.29 30.50 0.0M
2022-09-01 30.53 30.57 30.43 30.57 0.0M
2022-08-31 31.18 31.18 30.79 30.79 0.0M
2022-08-30 31.17 31.20 30.69 30.69 0.0M
2022-08-29 31.26 31.26 31.05 31.12 0.0M
2022-08-26 31.69 31.69 31.48 31.48 0.0M
2022-08-25 31.45 31.71 31.45 31.69 0.0M
2022-08-24 30.97 31.27 30.97 31.27 0.0M
2022-08-23 31.09 31.20 31.06 31.06 0.0M
2022-08-22 31.00 31.08 30.90 31.08 0.0M
2022-08-19 31.18 31.18 30.91 30.95 0.0M
2022-08-18 31.13 31.23 31.13 31.23 0.0M
2022-08-17 31.44 31.44 31.22 31.23 0.0M
2022-08-16 31.32 31.54 31.32 31.37 0.0M
2022-08-15 31.19 31.40 31.06 31.40 0.0M
2022-08-12 30.77 31.11 30.77 31.11 0.0M
2022-08-11 30.80 30.90 30.73 30.90 0.0M
2022-08-10 30.19 30.49 30.19 30.49 0.0M
2022-08-09 30.78 30.78 30.54 30.54 0.0M
2022-08-08 30.71 30.80 30.71 30.73 0.0M
2022-08-05 30.72 30.72 30.65 30.68 0.0M
2022-08-04 30.51 30.71 30.51 30.58 0.0M
2022-08-03 30.26 30.51 30.25 30.51 0.0M
2022-08-02 30.03 30.35 29.96 30.35 0.0M
2022-08-01 30.47 30.47 30.21 30.21 0.0M
2022-07-29 30.35 30.52 30.35 30.43 0.0M
2022-07-28 30.70 30.89 30.70 30.77 0.0M
2022-07-27 30.55 30.70 30.53 30.70 0.0M
2022-07-26 30.48 30.55 30.47 30.47 0.0M
2022-07-25 30.30 30.33 30.30 30.33 0.0M
2022-07-22 30.47 30.61 30.39 30.39 0.0M
2022-07-21 30.35 30.49 30.35 30.49 0.0M
2022-07-20 30.27 30.37 30.24 30.37 0.0M
2022-07-19 30.13 30.25 30.05 30.25 0.0M
2022-07-18 30.43 30.43 30.30 30.32 0.0M
2022-07-15 29.91 30.05 29.89 29.93 0.0M
2022-07-14 30.38 30.38 29.89 29.89 0.0M
2022-07-13 30.44 30.44 30.19 30.19 0.0M
2022-07-12 30.25 30.39 30.25 30.39 0.0M
2022-07-11 30.41 30.51 30.38 30.39 0.0M
2022-07-08 30.91 31.07 30.91 31.07 0.0M
2022-07-07 30.73 31.19 30.73 31.14 0.0M
2022-07-06 30.33 30.33 30.24 30.24 0.0M
2022-07-05 30.12 30.19 29.93 29.93 0.0M
2022-07-04 29.90 30.07 29.90 30.02 0.0M
2022-07-01 29.70 30.22 29.70 30.03 0.0M
2022-06-30 30.14 30.17 29.88 30.05 0.0M
2022-06-29 30.19 30.36 30.15 30.36 0.0M
2022-06-28 30.66 30.79 30.53 30.53 0.0M
2022-06-27 30.57 30.59 30.35 30.35 0.0M
2022-06-24 30.06 30.38 30.06 30.30 0.0M
2022-06-23 29.51 29.81 29.51 29.71 0.0M
2022-06-22 29.68 29.68 29.56 29.59 0.0M
2022-06-21 30.09 30.24 30.09 30.24 0.0M
2022-06-20 29.81 29.88 29.80 29.87 0.0M
2022-06-17 29.92 30.18 29.87 29.95 0.0M
2022-06-16 30.33 30.33 29.58 29.58 0.0M
2022-06-15 30.44 30.72 30.35 30.72 0.0M
2022-06-14 30.52 30.52 30.22 30.47 0.0M
2022-06-13 30.31 30.31 30.00 30.00 0.0M
2022-06-10 31.15 31.20 30.76 30.76 0.0M
2022-06-09 31.08 31.29 30.99 30.99 0.0M
2022-06-08 31.38 31.38 31.26 31.31 0.0M
2022-06-07 30.98 31.09 30.94 30.98 0.0M
2022-06-06 30.99 31.34 30.99 31.27 0.0M
2022-06-03 31.22 31.22 30.82 30.82 0.0M
2022-06-02 30.89 31.12 30.89 31.12 0.0M
2022-06-01 31.06 31.06 30.90 30.90 0.0M
2022-05-31 31.20 31.33 31.08 31.08 0.0M
2022-05-30 30.90 30.97 30.90 30.90 0.0M
2022-05-27 30.12 30.56 30.12 30.56 0.0M
2022-05-26 29.57 30.04 29.57 30.04 0.0M
2022-05-25 29.83 29.89 29.62 29.69 0.0M
2022-05-24 29.65 29.79 29.39 29.39 0.0M
2022-05-23 30.42 30.42 30.31 30.31 0.0M
2022-05-20 30.54 30.59 30.40 30.40 0.0M
2022-05-19 30.04 30.13 29.89 30.13 0.0M
2022-05-18 30.65 30.65 30.34 30.34 0.0M
2022-05-17 30.67 30.72 30.47 30.48 0.0M
2022-05-16 30.12 30.30 30.12 30.18 0.0M
2022-05-13 30.07 30.36 30.04 30.31 0.0M
2022-05-12 29.22 29.69 29.22 29.69 0.0M
2022-05-11 29.85 29.99 29.82 29.82 0.0M
2022-05-10 29.76 29.76 29.36 29.36 0.0M
2022-05-09 29.94 29.94 29.44 29.44 0.0M
2022-05-06 30.30 30.46 30.19 30.19 0.0M
2022-05-05 31.45 31.45 30.70 30.70 0.0M
2022-05-04 31.42 31.42 31.03 31.03 0.0M
2022-05-03 31.60 31.60 31.49 31.50 0.0M
2022-05-02 31.39 31.48 31.30 31.30 0.0M
2022-04-29 31.93 31.93 31.76 31.80 0.0M
2022-04-28 31.10 31.33 30.97 30.97 0.0M
2022-04-27 30.67 30.74 30.67 30.74 0.0M
2022-04-26 30.64 30.69 30.36 30.36 0.0M
2022-04-25 30.31 30.40 30.23 30.39 0.0M
2022-04-22 30.99 30.99 30.82 30.82 0.0M
2022-04-21 31.08 31.15 30.92 30.92 0.0M
2022-04-20 31.44 31.51 31.31 31.31 0.0M
2022-04-19 31.70 31.70 31.49 31.49 0.0M
2022-04-14 31.87 31.89 31.84 31.89 0.0M
2022-04-13 32.10 32.10 32.02 32.02 0.0M
2022-04-12 31.81 31.97 31.79 31.97 0.0M
2022-04-11 31.67 31.81 31.67 31.76 0.0M
2022-04-08 32.26 32.27 32.18 32.18 0.0M
2022-04-07 32.23 32.24 31.90 31.90 0.0M
2022-04-06 32.74 32.74 32.26 32.26 0.0M
2022-04-05 33.08 33.08 32.70 32.70 0.0M
2022-04-04 32.67 32.98 32.67 32.98 0.0M
2022-04-01 32.07 32.46 32.07 32.28 0.0M
2022-03-31 31.90 31.99 31.86 31.86 0.0M
2022-03-30 32.23 32.23 32.05 32.14 0.0M
2022-03-29 32.06 32.17 32.06 32.17 0.0M
2022-03-28 31.87 32.09 31.86 31.86 0.0M
2022-03-25 31.61 31.76 31.61 31.74 0.0M
2022-03-24 32.02 32.02 31.96 31.96 0.0M
2022-03-23 32.14 32.14 31.95 32.11 0.0M
2022-03-22 31.90 32.08 31.90 32.08 0.0M
2022-03-21 31.25 31.48 31.25 31.34 0.0M
2022-03-18 31.35 31.92 31.34 31.92 0.0M
2022-03-17 31.64 31.64 31.15 31.15 0.0M
2022-03-16 30.49 31.33 30.49 31.25 0.0M
2022-03-15 28.82 29.48 28.82 29.48 0.0M
2022-03-14 29.91 29.92 29.61 29.61 0.0M
2022-03-11 30.64 30.83 30.36 30.36 0.0M
2022-03-10 30.92 30.92 30.45 30.45 0.0M
2022-03-09 30.64 30.94 30.64 30.91 0.0M
2022-03-08 30.36 30.65 30.36 30.47 0.0M
2022-03-07 30.91 30.93 30.85 30.85 0.0M
2022-03-04 31.72 31.72 31.50 31.50 0.0M
2022-03-03 32.11 32.11 31.94 31.94 0.0M
2022-03-02 32.33 32.33 32.24 32.24 0.0M
2022-03-01 32.43 32.59 32.29 32.31 0.0M
2022-02-28 32.04 32.16 32.04 32.16 0.0M
2022-02-25 32.04 32.28 32.04 32.28 0.0M
2022-02-24 31.57 31.57 31.43 31.57 0.0M
2022-02-23 32.90 32.90 32.67 32.67 0.0M
2022-02-22 32.72 32.80 32.72 32.80 0.0M
2022-02-21 33.27 33.27 32.98 32.98 0.0M
2022-02-18 33.54 33.54 33.29 33.29 0.0M
2022-02-17 33.94 33.94 33.76 33.84 0.0M
2022-02-16 33.78 33.79 33.75 33.79 0.0M
2022-02-15 33.22 33.67 33.22 33.67 0.0M
2022-02-14 33.11 33.27 33.11 33.27 0.0M
2022-02-11 33.64 33.65 33.55 33.65 0.0M
2022-02-10 33.77 33.80 33.69 33.69 0.0M
2022-02-09 33.47 33.67 33.47 33.67 0.0M
2022-02-08 32.80 33.23 32.80 33.23 0.0M
2022-02-07 32.90 32.90 32.85 32.90 0.0M
2022-02-04 33.00 33.00 32.70 32.79 0.0M
2022-02-03 33.38 33.38 32.94 32.94 0.0M
2022-02-02 33.77 33.81 33.46 33.46 0.0M
2022-02-01 33.62 33.81 33.62 33.76 0.0M
2022-01-31 33.14 33.57 33.10 33.52 0.0M
2022-01-28 32.71 32.71 32.45 32.60 0.0M
2022-01-27 32.44 33.05 32.44 33.03 0.0M
2022-01-26 33.00 33.30 33.00 33.07 0.0M
2022-01-25 32.83 32.96 32.83 32.84 0.0M
2022-01-24 33.41 33.41 32.50 32.50 0.0M
2022-01-21 33.88 33.89 33.66 33.66 0.0M
2022-01-20 34.03 34.39 34.03 34.39 0.0M
2022-01-19 33.43 33.76 33.43 33.68 0.0M
2022-01-18 33.59 33.69 33.42 33.61 0.0M
2022-01-17 33.74 33.96 33.74 33.88 0.0M
2022-01-14 33.67 33.78 33.67 33.78 0.0M
2022-01-13 33.98 34.00 33.92 33.94 0.0M
2022-01-12 34.13 34.27 34.13 34.16 0.0M
2022-01-11 33.48 33.79 33.48 33.79 0.0M
2022-01-10 33.42 33.42 33.06 33.13 0.0M
2022-01-07 33.14 33.27 33.01 33.12 0.0M
2022-01-06 32.93 33.09 32.91 33.02 0.0M
2022-01-05 33.11 33.21 33.11 33.21 0.0M
2022-01-04 33.61 33.70 33.44 33.44 0.0M
2022-01-03 33.42 33.66 33.42 33.59 0.0M