iShares Emerging Markets Infrastructure ETF (EMIF)

EMIF
🏛️ アメリカ →
25.64
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
2021-12-31 24.45 24.49 24.43 24.49 0.0M
2021-12-30 24.28 24.53 24.28 24.51 0.0M
2021-12-29 24.25 24.25 24.03 24.15 0.0M
2021-12-28 24.40 24.40 24.24 24.40 0.0M
2021-12-27 24.45 24.71 24.43 24.60 0.0M
2021-12-23 24.16 24.27 24.15 24.27 0.0M
2021-12-22 23.69 23.81 23.69 23.81 0.0M
2021-12-21 23.68 23.68 23.68 23.68 0.0M
2021-12-20 23.75 23.75 23.41 23.68 0.0M
2021-12-17 23.88 24.10 23.80 24.04 0.0M
2021-12-16 23.91 24.08 23.91 24.08 0.0M
2021-12-15 23.55 23.62 23.51 23.62 0.0M
2021-12-14 23.47 23.68 23.44 23.68 0.0M
2021-12-13 23.99 23.99 23.65 23.77 0.0M
2021-12-10 24.03 24.11 24.03 24.09 0.0M
2021-12-09 24.14 24.14 24.02 24.03 0.0M
2021-12-08 23.96 23.97 23.96 23.97 0.0M
2021-12-07 23.57 23.71 23.51 23.63 0.0M
2021-12-06 23.45 23.61 23.30 23.58 0.0M
2021-12-03 23.26 23.42 23.26 23.41 0.0M
2021-12-02 23.00 23.04 22.81 22.95 0.0M
2021-12-01 22.90 22.90 22.86 22.89 0.0M
2021-11-30 22.47 22.57 22.47 22.57 0.0M
2021-11-29 23.29 23.29 22.81 22.81 0.0M
2021-11-26 23.28 23.28 22.83 23.03 0.0M
2021-11-24 23.38 23.62 23.38 23.62 0.0M
2021-11-23 23.45 23.46 23.26 23.46 0.0M
2021-11-22 23.72 23.72 23.45 23.64 0.0M
2021-11-19 23.61 23.63 23.58 23.63 0.0M
2021-11-18 23.65 23.65 23.51 23.51 0.0M
2021-11-17 23.89 23.89 23.78 23.82 0.0M
2021-11-16 23.88 23.88 23.73 23.73 0.0M
2021-11-15 24.11 24.11 23.83 24.01 0.0M
2021-11-12 24.08 24.12 24.05 24.05 0.0M
2021-11-11 24.05 24.08 24.05 24.08 0.0M
2021-11-10 24.33 24.33 23.95 23.98 0.0M
2021-11-09 24.38 24.38 24.32 24.36 0.0M
2021-11-08 24.02 24.22 24.02 24.22 0.0M
2021-11-05 23.98 23.99 23.90 23.99 0.0M
2021-11-04 23.97 23.97 23.97 23.97 0.0M
2021-11-03 23.78 24.13 23.78 24.13 0.0M
2021-11-02 23.91 24.00 23.74 23.79 0.0M
2021-11-01 24.03 24.30 24.03 24.30 0.0M
2021-10-29 24.34 24.34 24.11 24.11 0.0M
2021-10-28 24.29 24.29 24.20 24.28 0.0M
2021-10-27 24.35 24.37 24.26 24.26 0.0M
2021-10-26 24.50 24.50 24.30 24.35 0.0M
2021-10-25 24.56 24.70 24.56 24.64 0.0M
2021-10-22 24.45 24.46 24.18 24.31 0.0M
2021-10-21 24.72 24.72 24.72 24.72 0.0M
2021-10-20 25.09 25.09 24.92 24.99 0.0M
2021-10-19 25.16 25.16 25.00 25.00 0.0M
2021-10-18 24.82 25.02 24.81 25.02 0.0M
2021-10-15 24.93 24.97 24.92 24.97 0.0M
2021-10-14 24.85 24.87 24.85 24.87 0.0M
2021-10-13 24.76 24.87 24.76 24.76 0.0M
2021-10-12 24.66 24.66 24.58 24.59 0.0M
2021-10-11 24.57 24.80 24.38 24.44 0.0M
2021-10-08 24.82 24.82 24.68 24.77 0.0M
2021-10-07 24.87 24.99 24.87 24.96 0.0M
2021-10-06 24.80 24.98 24.76 24.91 0.0M
2021-10-05 24.87 24.99 24.85 24.99 0.0M
2021-10-04 24.88 24.94 24.41 24.57 0.0M
2021-10-01 24.93 24.93 24.93 24.93 0.0M
2021-09-30 25.00 25.00 25.00 25.00 0.0M
2021-09-29 24.75 24.75 24.62 24.62 0.0M
2021-09-28 25.08 25.08 24.92 24.92 0.0M
2021-09-27 24.82 24.92 24.82 24.86 0.0M
2021-09-24 25.03 25.03 24.88 24.98 0.0M
2021-09-23 25.20 25.27 25.20 25.27 0.0M
2021-09-22 24.78 24.88 24.68 24.74 0.0M
2021-09-21 24.37 24.44 24.25 24.34 0.0M
2021-09-20 23.74 23.85 23.72 23.85 0.0M
2021-09-17 24.40 24.41 24.40 24.41 0.0M
2021-09-16 24.49 24.53 24.39 24.52 0.0M
2021-09-15 24.62 24.76 24.62 24.76 0.0M
2021-09-14 24.73 24.81 24.73 24.75 0.0M
2021-09-13 24.90 25.02 24.90 24.94 0.0M
2021-09-10 25.00 25.00 24.58 24.62 0.0M
2021-09-09 24.88 24.88 24.88 24.88 0.0M
2021-09-08 25.26 25.26 24.84 24.87 0.0M
2021-09-07 24.86 25.10 24.86 25.10 0.0M
2021-09-03 24.92 24.92 24.84 24.84 0.0M
2021-09-02 24.69 24.70 24.69 24.70 0.0M
2021-09-01 24.47 24.62 24.47 24.62 0.0M
2021-08-31 24.37 24.45 24.37 24.43 0.0M
2021-08-30 24.23 24.29 24.23 24.29 0.0M
2021-08-27 23.95 24.00 23.95 24.00 0.0M
2021-08-26 23.81 23.81 23.68 23.68 0.0M
2021-08-25 23.80 23.95 23.80 23.95 0.0M
2021-08-24 23.78 23.87 23.78 23.86 0.0M
2021-08-23 23.51 23.61 23.49 23.61 0.0M
2021-08-20 22.99 22.99 22.99 22.99 0.0M
2021-08-19 22.86 22.86 22.81 22.81 0.0M
2021-08-18 23.20 23.25 23.09 23.09 0.0M
2021-08-17 23.15 23.15 23.03 23.07 0.0M
2021-08-16 23.54 23.54 23.37 23.40 0.0M
2021-08-13 23.40 23.45 23.40 23.45 0.0M
2021-08-12 23.56 23.56 23.41 23.43 0.0M
2021-08-11 23.67 23.75 23.67 23.75 0.0M
2021-08-10 23.48 23.54 23.48 23.53 0.0M
2021-08-09 23.57 23.60 23.51 23.60 0.0M
2021-08-06 23.30 23.34 23.29 23.32 0.0M
2021-08-05 23.67 23.74 23.67 23.74 0.0M
2021-08-04 23.80 23.82 23.75 23.81 0.0M
2021-08-03 23.77 23.90 23.75 23.87 0.0M
2021-08-02 23.99 23.99 23.92 23.94 0.0M
2021-07-30 23.84 23.84 23.62 23.64 0.0M
2021-07-29 23.85 23.85 23.73 23.73 0.0M
2021-07-28 23.75 23.95 23.75 23.95 0.0M
2021-07-27 23.42 23.49 23.29 23.49 0.0M
2021-07-26 23.50 23.50 23.41 23.45 0.0M
2021-07-23 23.62 23.62 23.57 23.57 0.0M
2021-07-22 23.76 23.82 23.76 23.82 0.0M
2021-07-21 23.65 23.80 23.65 23.80 0.0M
2021-07-20 23.41 23.61 23.41 23.59 0.0M
2021-07-19 23.95 23.95 23.60 23.60 0.0M
2021-07-16 24.15 24.15 24.15 24.15 0.0M
2021-07-15 24.45 24.45 24.28 24.35 0.0M
2021-07-14 24.23 24.32 24.23 24.27 0.0M
2021-07-13 24.15 24.15 24.10 24.10 0.0M
2021-07-12 23.98 24.17 23.98 24.17 0.0M
2021-07-09 23.87 24.05 23.87 23.97 0.0M
2021-07-08 23.73 23.87 23.66 23.78 0.0M
2021-07-07 24.03 24.18 23.95 24.18 0.0M
2021-07-06 24.31 24.31 23.99 23.99 0.0M
2021-07-02 24.30 24.54 24.30 24.54 0.0M
2021-07-01 24.57 24.57 24.25 24.34 0.0M
2021-06-30 24.50 24.50 24.45 24.45 0.0M
2021-06-29 24.57 24.63 24.57 24.63 0.0M
2021-06-28 24.80 24.88 24.77 24.88 0.0M
2021-06-25 24.98 24.98 24.90 24.91 0.0M
2021-06-24 24.91 25.01 24.91 25.01 0.0M
2021-06-23 24.83 24.84 24.83 24.84 0.0M
2021-06-22 24.76 24.96 24.76 24.96 0.0M
2021-06-21 24.60 24.70 24.60 24.70 0.0M
2021-06-18 25.11 25.11 24.69 24.69 0.0M
2021-06-17 25.39 25.39 25.28 25.28 0.0M
2021-06-16 25.40 25.40 25.00 25.00 0.0M
2021-06-15 25.21 25.21 25.08 25.18 0.0M
2021-06-14 25.57 25.59 25.49 25.49 0.0M
2021-06-11 25.33 25.37 25.31 25.37 0.0M
2021-06-10 25.27 25.33 25.26 25.26 0.0M
2021-06-09 25.59 25.59 25.50 25.55 0.0M
2021-06-08 25.52 25.53 25.52 25.53 0.0M
2021-06-07 25.55 25.55 25.55 25.55 0.0M
2021-06-04 25.50 25.50 25.38 25.49 0.0M
2021-06-03 25.37 25.37 25.31 25.31 0.0M
2021-06-02 25.37 25.53 25.37 25.53 0.0M
2021-06-01 25.20 25.32 25.20 25.32 0.0M
2021-05-28 24.82 24.92 24.82 24.88 0.0M
2021-05-27 24.84 24.97 24.84 24.91 0.0M
2021-05-26 24.82 24.82 24.82 24.82 0.0M
2021-05-25 24.79 24.82 24.79 24.82 0.0M
2021-05-24 24.54 24.79 24.54 24.78 0.0M
2021-05-21 24.62 24.62 24.52 24.57 0.0M
2021-05-20 24.65 24.74 24.63 24.74 0.0M
2021-05-19 24.59 24.83 24.59 24.81 0.0M
2021-05-18 24.88 24.88 24.88 24.88 0.0M
2021-05-17 24.54 24.59 24.54 24.54 0.0M
2021-05-14 24.51 24.65 24.51 24.64 0.0M
2021-05-13 24.26 24.37 24.19 24.26 0.0M
2021-05-12 24.46 24.46 24.02 24.02 0.0M
2021-05-11 24.32 24.85 24.32 24.75 0.0M
2021-05-10 24.72 24.96 24.72 24.83 0.0M
2021-05-07 24.88 24.92 24.81 24.87 0.0M
2021-05-06 24.70 24.70 24.51 24.58 0.0M
2021-05-05 24.30 24.38 24.30 24.37 0.0M
2021-05-04 24.00 24.14 24.00 24.14 0.0M
2021-05-03 24.15 24.27 24.15 24.27 0.0M
2021-04-30 24.24 24.24 24.07 24.13 0.0M
2021-04-29 24.50 24.50 24.39 24.48 0.0M
2021-04-28 24.16 24.38 24.16 24.38 0.0M
2021-04-27 24.33 24.45 24.13 24.13 0.0M
2021-04-26 24.55 24.59 24.48 24.54 0.0M
2021-04-23 24.58 24.80 24.58 24.76 0.0M
2021-04-22 24.62 24.62 24.48 24.56 0.0M
2021-04-21 24.70 24.74 24.70 24.71 0.0M
2021-04-20 24.73 24.78 24.72 24.72 0.0M
2021-04-19 24.84 24.84 24.71 24.76 0.0M
2021-04-16 24.86 24.92 24.71 24.92 0.0M
2021-04-15 24.76 24.95 24.76 24.87 0.0M
2021-04-14 24.80 24.95 24.73 24.73 0.0M
2021-04-13 24.84 24.89 24.72 24.80 0.0M
2021-04-12 24.66 24.66 24.52 24.59 0.0M
2021-04-09 24.75 24.79 24.70 24.70 0.0M
2021-04-08 24.89 25.06 24.89 25.05 0.0M
2021-04-07 24.71 24.76 24.60 24.61 0.0M
2021-04-06 24.79 25.00 24.78 24.85 0.0M
2021-04-05 24.74 24.85 24.74 24.78 0.0M
2021-04-01 24.80 24.80 24.65 24.65 0.0M
2021-03-31 24.51 24.82 24.51 24.77 0.0M
2021-03-30 24.71 24.85 24.70 24.77 0.0M
2021-03-29 24.60 24.85 24.60 24.85 0.0M
2021-03-26 24.41 24.63 24.35 24.63 0.0M
2021-03-25 24.20 24.28 24.09 24.09 0.0M
2021-03-24 24.50 24.50 24.25 24.25 0.0M
2021-03-23 24.50 24.77 24.50 24.62 0.0M
2021-03-22 25.06 25.14 25.06 25.14 0.0M
2021-03-19 25.05 25.25 25.05 25.18 0.0M
2021-03-18 25.12 25.12 24.89 24.89 0.0M
2021-03-17 24.85 25.28 24.85 25.28 0.0M
2021-03-16 25.01 25.05 24.97 24.99 0.0M
2021-03-15 24.60 25.05 24.60 25.05 0.0M
2021-03-12 24.60 24.69 24.60 24.69 0.0M
2021-03-11 24.38 24.80 24.36 24.79 0.0M
2021-03-10 24.00 24.09 23.90 24.09 0.0M
2021-03-09 23.90 23.97 23.83 23.83 0.0M
2021-03-08 24.01 24.18 23.77 23.81 0.0M
2021-03-05 23.98 24.10 23.78 24.10 0.0M
2021-03-04 23.99 23.99 23.66 23.76 0.0M
2021-03-03 24.00 24.03 23.86 23.95 0.0M
2021-03-02 23.91 23.96 23.68 23.96 0.0M
2021-03-01 24.09 24.09 23.95 23.95 0.0M
2021-02-26 23.92 23.92 23.75 23.75 0.0M
2021-02-25 24.38 24.38 23.84 23.87 0.0M
2021-02-24 24.15 24.32 24.15 24.32 0.0M
2021-02-23 23.99 24.33 23.99 24.33 0.0M
2021-02-22 23.92 23.93 23.90 23.90 0.0M
2021-02-19 24.36 24.36 24.25 24.30 0.0M
2021-02-18 24.53 24.53 24.31 24.32 0.0M
2021-02-17 24.48 24.74 24.48 24.73 0.0M
2021-02-16 24.72 24.72 24.52 24.53 0.0M
2021-02-12 24.44 24.49 24.44 24.44 0.0M
2021-02-11 24.60 24.60 24.39 24.45 0.0M
2021-02-10 24.12 24.44 24.12 24.26 0.0M
2021-02-09 24.45 24.56 24.41 24.54 0.0M
2021-02-08 24.34 24.46 24.30 24.36 0.0M
2021-02-05 24.25 24.35 24.25 24.31 0.0M
2021-02-04 24.21 24.21 23.95 24.06 0.0M
2021-02-03 24.22 24.22 24.06 24.11 0.0M
2021-02-02 24.01 24.13 24.01 24.08 0.0M
2021-02-01 23.78 23.86 23.68 23.78 0.0M
2021-01-29 23.61 23.70 23.30 23.30 0.0M
2021-01-28 23.83 23.99 23.72 23.94 0.0M
2021-01-27 23.93 24.12 23.80 23.80 0.0M
2021-01-26 24.15 24.26 24.15 24.24 0.0M
2021-01-25 23.98 23.98 23.72 23.84 0.0M
2021-01-22 24.14 24.14 23.92 24.02 0.0M
2021-01-21 24.53 24.53 24.41 24.42 0.0M
2021-01-20 24.68 24.80 24.64 24.80 0.0M
2021-01-19 24.80 24.80 24.59 24.59 0.0M
2021-01-15 24.76 24.79 24.42 24.45 0.0M
2021-01-14 24.78 25.01 24.78 24.93 0.0M
2021-01-13 24.60 24.74 24.60 24.60 0.0M
2021-01-12 24.57 24.70 24.56 24.70 0.0M
2021-01-11 24.66 24.66 24.58 24.58 0.0M
2021-01-08 25.11 25.29 25.11 25.29 0.0M
2021-01-07 25.01 25.08 24.99 25.08 0.0M
2021-01-06 24.63 25.04 24.63 24.93 0.0M
2021-01-05 24.62 24.88 24.61 24.84 0.0M
2021-01-04 24.93 24.93 24.39 24.39 0.0M