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
2023-12-29 29.76 29.76 29.64 29.72 0.0M
2023-12-28 29.75 29.77 29.74 29.77 0.0M
2023-12-27 29.47 29.47 29.33 29.33 0.0M
2023-12-22 29.00 29.22 29.00 29.21 0.0M
2023-12-21 29.13 29.30 29.13 29.30 0.0M
2023-12-20 29.26 29.26 29.09 29.09 0.0M
2023-12-19 29.10 29.32 29.10 29.32 0.0M
2023-12-18 29.22 29.25 29.06 29.06 0.0M
2023-12-15 29.26 29.36 29.26 29.36 0.0M
2023-12-14 29.07 29.16 29.02 29.16 0.0M
2023-12-13 28.67 28.71 28.63 28.63 0.0M
2023-12-12 29.00 29.00 28.74 28.76 0.0M
2023-12-11 28.82 28.82 28.80 28.80 0.0M
2023-12-08 28.85 28.85 28.82 28.82 0.0M
2023-12-07 28.76 28.83 28.76 28.82 0.0M
2023-12-06 28.93 28.93 28.89 28.89 0.0M
2023-12-05 28.68 28.73 28.64 28.73 0.0M
2023-12-04 28.85 28.94 28.85 28.88 0.0M
2023-12-01 28.78 28.99 28.78 28.98 0.0M
2023-11-30 28.82 28.87 28.82 28.87 0.0M
2023-11-29 28.76 28.77 28.75 28.75 0.0M
2023-11-28 28.82 28.88 28.82 28.88 0.0M
2023-11-27 28.73 28.75 28.73 28.74 0.0M
2023-11-24 28.84 28.89 28.84 28.89 0.0M
2023-11-23 29.16 29.16 29.09 29.09 0.0M
2023-11-22 28.92 29.06 28.92 29.06 0.0M
2023-11-21 29.05 29.05 28.98 28.98 0.0M
2023-11-20 28.96 29.11 28.96 29.11 0.0M
2023-11-17 28.91 29.01 28.91 28.92 0.0M
2023-11-16 29.11 29.11 28.90 28.90 0.0M
2023-11-15 29.12 29.43 29.12 29.38 0.0M
2023-11-14 28.65 29.00 28.59 28.94 0.0M
2023-11-13 28.68 28.78 28.65 28.78 0.0M
2023-11-10 28.54 28.70 28.50 28.65 0.0M
2023-11-09 28.76 28.80 28.76 28.80 0.0M
2023-11-08 28.79 28.81 28.79 28.79 0.0M
2023-11-07 28.85 28.97 28.85 28.97 0.0M
2023-11-06 29.12 29.12 29.00 29.00 0.0M
2023-11-03 28.64 28.79 28.56 28.79 0.0M
2023-11-02 28.17 28.40 28.17 28.40 0.0M
2023-11-01 27.68 28.01 27.68 27.98 0.0M
2023-10-31 27.55 27.60 27.55 27.58 0.0M
2023-10-30 28.03 28.03 27.80 27.80 0.0M
2023-10-27 27.89 27.92 27.68 27.68 0.0M
2023-10-26 27.52 27.73 27.52 27.73 0.0M
2023-10-25 27.81 27.94 27.81 27.86 0.0M
2023-10-24 27.54 28.07 27.54 28.07 0.0M
2023-10-23 27.63 27.63 27.44 27.61 0.0M
2023-10-20 27.93 27.93 27.75 27.75 0.0M
2023-10-19 28.22 28.22 28.16 28.16 0.0M
2023-10-18 28.55 28.55 28.40 28.40 0.0M
2023-10-17 28.79 28.79 28.72 28.74 0.0M
2023-10-16 28.61 28.90 28.61 28.87 0.0M
2023-10-13 28.87 28.87 28.80 28.80 0.0M
2023-10-12 29.08 29.11 28.94 28.94 0.0M
2023-10-11 28.83 28.90 28.83 28.90 0.0M
2023-10-10 28.39 28.82 28.39 28.75 0.0M
2023-10-09 28.29 28.35 28.27 28.29 0.0M
2023-10-06 28.35 28.45 28.35 28.45 0.0M
2023-10-05 28.27 28.27 28.11 28.11 0.0M
2023-10-04 28.15 28.26 28.15 28.23 0.0M
2023-10-03 28.54 28.54 28.42 28.42 0.0M
2023-10-02 28.74 28.74 28.72 28.73 0.0M
2023-09-29 28.89 28.89 28.70 28.70 0.0M
2023-09-28 28.68 28.68 28.53 28.59 0.0M
2023-09-27 28.67 28.74 28.67 28.73 0.0M
2023-09-26 28.62 28.62 28.60 28.60 0.0M
2023-09-25 28.80 28.98 28.77 28.93 0.0M
2023-09-22 28.89 29.04 28.89 28.95 0.0M
2023-09-21 28.80 28.80 28.59 28.59 0.0M
2023-09-20 29.02 29.17 29.02 29.14 0.0M
2023-09-19 29.17 29.17 29.06 29.06 0.0M
2023-09-18 29.37 29.37 29.22 29.22 0.0M
2023-09-15 29.63 29.63 29.34 29.34 0.0M
2023-09-14 29.26 29.49 29.26 29.49 0.0M
2023-09-13 29.12 29.14 29.10 29.14 0.0M
2023-09-12 29.21 29.24 29.17 29.24 0.0M
2023-09-11 29.15 29.19 29.15 29.15 0.0M
2023-09-08 28.96 29.01 28.96 29.00 0.0M
2023-09-07 29.08 29.10 28.99 28.99 0.0M
2023-09-06 29.31 29.32 29.30 29.32 0.0M
2023-09-05 29.39 29.50 29.31 29.50 0.0M
2023-09-04 29.67 29.67 29.57 29.57 0.0M
2023-09-01 29.18 29.54 29.18 29.48 0.0M
2023-08-31 29.01 29.01 29.01 29.01 0.0M
2023-08-30 29.26 29.26 29.16 29.16 0.0M
2023-08-29 29.36 29.51 29.36 29.46 0.0M
2023-08-28 29.18 29.41 29.18 29.36 0.0M
2023-08-25 29.06 29.07 29.04 29.04 0.0M
2023-08-24 29.19 29.27 29.00 29.00 0.0M
2023-08-23 28.64 28.90 28.64 28.90 0.0M
2023-08-22 28.42 28.57 28.42 28.51 0.0M
2023-08-21 28.30 28.37 28.30 28.35 0.0M
2023-08-18 28.45 28.45 28.38 28.38 0.0M
2023-08-17 28.79 28.84 28.67 28.67 0.0M
2023-08-16 28.64 28.69 28.58 28.62 0.0M
2023-08-15 28.93 28.98 28.73 28.73 0.0M
2023-08-14 28.92 28.96 28.92 28.96 0.0M
2023-08-11 29.11 29.11 28.96 28.96 0.0M
2023-08-10 29.29 29.44 29.29 29.43 0.0M
2023-08-09 29.39 29.44 29.22 29.22 0.0M
2023-08-08 29.30 29.30 29.20 29.20 0.0M
2023-08-07 29.77 29.77 29.49 29.49 0.0M
2023-08-04 29.73 29.73 29.66 29.70 0.0M
2023-08-03 29.76 29.78 29.74 29.78 0.0M
2023-08-02 29.78 29.94 29.71 29.71 0.0M
2023-08-01 30.57 30.57 30.35 30.35 0.0M
2023-07-31 30.59 30.59 30.53 30.58 0.0M
2023-07-28 30.42 30.63 30.42 30.58 0.0M
2023-07-27 30.04 30.26 30.03 30.26 0.0M
2023-07-26 29.84 29.99 29.73 29.92 0.0M
2023-07-25 29.87 30.03 29.87 29.95 0.0M
2023-07-24 29.10 29.64 29.10 29.64 0.0M
2023-07-21 29.12 29.23 29.12 29.20 0.0M
2023-07-20 29.00 29.12 29.00 29.02 0.0M
2023-07-19 29.14 29.21 29.14 29.21 0.0M
2023-07-18 29.10 29.16 29.10 29.16 0.0M
2023-07-17 29.19 29.20 29.19 29.20 0.0M
2023-07-14 29.38 29.38 29.30 29.30 0.0M
2023-07-13 29.25 29.37 29.25 29.37 0.0M
2023-07-12 28.96 29.29 28.96 29.23 0.0M
2023-07-11 28.80 28.84 28.80 28.84 0.0M
2023-07-10 28.52 28.65 28.52 28.62 0.0M
2023-07-07 28.61 28.74 28.57 28.70 0.0M
2023-07-06 28.95 28.95 28.59 28.59 0.0M
2023-07-05 29.23 29.23 29.21 29.22 0.0M
2023-07-04 29.47 29.52 29.44 29.49 0.0M
2023-07-03 29.36 29.37 29.29 29.29 0.0M
2023-06-30 28.90 28.99 28.90 28.94 0.0M
2023-06-29 28.74 28.80 28.72 28.79 0.0M
2023-06-28 28.85 28.88 28.78 28.85 0.0M
2023-06-27 28.97 28.97 28.86 28.90 0.0M
2023-06-26 28.80 28.85 28.77 28.77 0.0M
2023-06-23 28.86 28.86 28.72 28.72 0.0M
2023-06-22 28.92 28.95 28.82 28.95 0.0M
2023-06-21 29.18 29.21 29.05 29.05 0.0M
2023-06-20 29.49 29.49 29.33 29.33 0.0M
2023-06-19 29.67 29.81 29.67 29.75 0.0M
2023-06-16 29.92 29.98 29.89 29.89 0.0M
2023-06-15 30.03 30.03 29.88 29.88 0.0M
2023-06-14 29.74 29.92 29.74 29.92 0.0M
2023-06-13 29.83 29.91 29.55 29.91 0.0M
2023-06-12 29.64 29.70 29.62 29.70 0.0M
2023-06-09 29.56 29.68 29.53 29.68 0.0M
2023-06-08 29.39 29.45 29.37 29.42 0.0M
2023-06-07 29.53 29.62 29.53 29.60 0.0M
2023-06-06 29.21 29.51 29.21 29.51 0.0M
2023-06-05 29.18 29.25 29.18 29.23 0.0M
2023-06-02 28.89 29.27 28.89 29.27 0.0M
2023-06-01 28.41 28.65 28.37 28.60 0.0M
2023-05-31 28.29 28.45 28.26 28.26 0.0M
2023-05-30 28.75 28.78 28.48 28.48 0.0M
2023-05-29 28.67 28.67 28.63 28.64 0.0M
2023-05-26 28.47 28.87 28.47 28.79 0.0M
2023-05-25 28.42 28.47 28.32 28.32 0.0M
2023-05-24 28.49 28.49 28.38 28.38 0.0M
2023-05-23 28.71 28.73 28.71 28.71 0.0M
2023-05-22 28.83 28.90 28.82 28.90 0.0M
2023-05-19 28.67 28.73 28.61 28.61 0.0M
2023-05-18 28.66 28.72 28.66 28.67 0.0M
2023-05-17 28.48 28.58 28.48 28.58 0.0M
2023-05-16 28.49 28.56 28.49 28.56 0.0M
2023-05-15 28.52 28.57 28.48 28.57 0.0M
2023-05-12 28.17 28.23 28.17 28.17 0.0M
2023-05-11 28.20 28.29 28.20 28.20 0.0M
2023-05-10 28.18 28.28 28.18 28.24 0.0M
2023-05-09 28.21 28.29 28.21 28.29 0.0M
2023-05-08 28.32 28.43 28.32 28.38 0.0M
2023-05-05 28.11 28.21 28.11 28.21 0.0M
2023-05-04 27.86 28.03 27.86 27.95 0.0M
2023-05-03 27.69 27.76 27.69 27.71 0.0M
2023-05-02 28.07 28.07 27.75 27.75 0.0M
2023-04-28 27.92 28.03 27.92 28.01 0.0M
2023-04-27 27.65 27.83 27.65 27.83 0.0M
2023-04-26 27.76 27.76 27.58 27.60 0.0M
2023-04-25 27.56 27.63 27.54 27.58 0.0M
2023-04-24 27.94 27.98 27.86 27.86 0.0M
2023-04-21 28.20 28.20 28.10 28.10 0.0M
2023-04-20 28.43 28.46 28.35 28.46 0.0M
2023-04-19 28.52 28.52 28.48 28.48 0.0M
2023-04-18 28.76 28.87 28.74 28.74 0.0M
2023-04-17 28.85 28.88 28.81 28.81 0.0M
2023-04-14 28.60 28.60 28.54 28.54 0.0M
2023-04-13 28.56 28.59 28.56 28.59 0.0M
2023-04-12 28.60 28.69 28.47 28.47 0.0M
2023-04-11 28.80 28.86 28.75 28.83 0.0M
2023-04-06 28.46 28.52 28.46 28.52 0.0M
2023-04-05 28.71 28.71 28.48 28.48 0.0M
2023-04-04 28.66 28.69 28.58 28.58 0.0M
2023-04-03 28.81 28.81 28.75 28.75 0.0M
2023-03-31 28.80 28.91 28.80 28.91 0.0M
2023-03-30 28.67 28.80 28.66 28.78 0.0M
2023-03-29 28.54 28.67 28.54 28.67 0.0M
2023-03-28 28.35 28.50 28.35 28.50 0.0M
2023-03-27 28.34 28.34 28.17 28.17 0.0M
2023-03-24 28.37 28.37 28.24 28.35 0.0M
2023-03-23 28.26 28.39 28.26 28.39 0.0M
2023-03-22 28.03 28.11 28.03 28.11 0.0M
2023-03-21 27.91 27.91 27.85 27.85 0.0M
2023-03-20 27.68 27.81 27.66 27.76 0.0M
2023-03-17 28.20 28.20 27.88 27.88 0.0M
2023-03-16 27.72 28.03 27.64 28.00 0.0M
2023-03-15 27.70 27.70 27.63 27.63 0.0M
2023-03-14 27.60 27.84 27.60 27.84 0.0M
2023-03-13 28.10 28.10 27.83 27.83 0.0M
2023-03-10 28.06 28.22 28.06 28.19 0.0M
2023-03-09 28.67 28.67 28.56 28.56 0.0M
2023-03-08 28.82 28.96 28.82 28.96 0.0M
2023-03-07 29.13 29.13 28.99 28.99 0.0M
2023-03-06 29.22 29.26 29.18 29.20 0.0M
2023-03-03 29.11 29.26 29.11 29.23 0.0M
2023-03-02 28.81 29.04 28.81 29.04 0.0M
2023-03-01 29.08 29.08 28.86 28.86 0.0M
2023-02-28 28.41 28.59 28.41 28.49 0.0M
2023-02-27 28.75 28.77 28.66 28.68 0.0M
2023-02-24 28.79 28.83 28.59 28.59 0.0M
2023-02-23 29.19 29.21 29.02 29.02 0.0M
2023-02-22 28.81 28.95 28.81 28.86 0.0M
2023-02-21 29.25 29.25 29.01 29.01 0.0M
2023-02-20 29.48 29.50 29.43 29.49 0.0M
2023-02-17 29.41 29.41 29.24 29.24 0.0M
2023-02-16 29.67 29.67 29.58 29.62 0.0M
2023-02-15 29.27 29.46 29.27 29.46 0.0M
2023-02-14 29.65 29.65 29.57 29.57 0.0M
2023-02-13 29.69 29.75 29.69 29.75 0.0M
2023-02-10 29.60 29.67 29.58 29.67 0.0M
2023-02-09 30.07 30.07 29.88 29.88 0.0M
2023-02-08 29.91 29.91 29.64 29.64 0.0M
2023-02-07 29.87 29.87 29.73 29.73 0.0M
2023-02-06 29.60 29.65 29.52 29.65 0.0M
2023-02-03 30.03 30.30 30.03 30.05 0.0M
2023-02-02 29.95 30.18 29.95 30.18 0.0M
2023-02-01 30.19 30.19 30.03 30.03 0.0M
2023-01-31 29.94 30.04 29.81 29.96 0.0M
2023-01-30 30.09 30.24 30.09 30.24 0.0M
2023-01-27 30.72 30.72 30.67 30.67 0.0M
2023-01-26 30.60 30.70 30.60 30.70 0.0M
2023-01-25 30.45 30.45 30.25 30.26 0.0M
2023-01-24 30.49 30.49 30.31 30.46 0.0M
2023-01-23 30.19 30.68 30.19 30.58 0.0M
2023-01-20 30.18 30.23 30.13 30.23 0.0M
2023-01-19 29.93 30.06 29.75 29.96 0.0M
2023-01-18 29.99 30.00 29.89 29.89 0.0M
2023-01-17 29.78 29.96 29.78 29.96 0.0M
2023-01-16 29.99 29.99 29.89 29.89 0.0M
2023-01-13 29.92 30.02 29.87 29.98 0.0M
2023-01-12 29.75 29.85 29.75 29.85 0.0M
2023-01-11 29.80 29.87 29.74 29.87 0.0M
2023-01-10 29.69 29.80 29.68 29.76 0.0M
2023-01-09 29.76 29.93 29.76 29.87 0.0M
2023-01-06 29.38 29.59 29.38 29.56 0.0M
2023-01-05 29.10 29.44 29.10 29.33 0.0M
2023-01-04 28.95 29.22 28.90 29.22 0.0M
2023-01-03 28.52 28.67 28.52 28.67 0.0M
2023-01-02 28.15 28.35 28.15 28.27 0.0M