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
2022-12-30 21.03 21.03 20.77 20.79 0.0M
2022-12-29 21.15 21.24 21.03 21.06 0.0M
2022-12-28 21.04 21.18 21.04 21.07 0.0M
2022-12-27 20.71 20.86 20.71 20.79 0.0M
2022-12-23 20.75 20.89 20.75 20.89 0.0M
2022-12-22 20.75 20.75 20.53 20.62 0.0M
2022-12-21 20.61 20.84 20.55 20.83 0.0M
2022-12-20 20.43 20.63 20.41 20.41 0.0M
2022-12-19 20.45 20.45 20.31 20.31 0.0M
2022-12-16 20.47 20.47 20.38 20.38 0.0M
2022-12-15 20.62 20.62 20.40 20.40 0.0M
2022-12-14 20.53 20.87 20.53 20.81 0.0M
2022-12-13 20.90 20.92 20.76 20.81 0.0M
2022-12-12 20.80 20.97 20.80 20.95 0.0M
2022-12-09 21.19 21.19 21.12 21.12 0.0M
2022-12-08 21.10 21.10 21.10 21.10 0.0M
2022-12-07 21.12 21.25 21.12 21.12 0.0M
2022-12-06 21.10 21.22 21.10 21.22 0.0M
2022-12-05 21.15 21.15 20.85 20.85 0.0M
2022-12-02 21.34 21.35 21.34 21.34 0.0M
2022-12-01 21.52 21.59 21.50 21.55 0.0M
2022-11-30 21.50 21.78 21.50 21.78 0.0M
2022-11-29 21.23 21.23 21.18 21.18 0.0M
2022-11-28 20.92 21.16 20.92 21.01 0.0M
2022-11-25 21.14 21.14 21.08 21.08 0.0M
2022-11-23 20.88 21.03 20.88 21.03 0.0M
2022-11-22 20.88 20.91 20.76 20.77 0.0M
2022-11-21 20.82 20.98 20.76 20.98 0.0M
2022-11-18 20.72 20.72 20.71 20.71 0.0M
2022-11-17 20.57 20.93 20.57 20.93 0.0M
2022-11-16 21.06 21.06 20.88 20.93 0.0M
2022-11-15 21.31 21.31 21.15 21.17 0.0M
2022-11-14 20.91 21.06 20.91 20.99 0.0M
2022-11-11 20.83 20.87 20.78 20.84 0.0M
2022-11-10 20.57 20.57 20.46 20.46 0.0M
2022-11-09 20.67 20.67 20.51 20.57 0.0M
2022-11-08 20.56 20.76 20.52 20.67 0.0M
2022-11-07 21.20 21.20 20.66 20.66 0.0M
2022-11-04 20.94 21.01 20.75 21.00 0.0M
2022-11-03 20.17 20.29 20.17 20.27 0.0M
2022-11-02 20.06 20.13 19.84 19.84 0.0M
2022-11-01 19.98 20.13 19.93 20.13 0.0M
2022-10-31 19.17 19.57 19.12 19.57 0.0M
2022-10-28 19.61 19.70 19.61 19.70 0.0M
2022-10-27 19.76 19.88 19.76 19.78 0.0M
2022-10-26 19.70 19.94 19.64 19.71 0.0M
2022-10-25 19.74 19.77 19.68 19.74 0.0M
2022-10-24 19.76 19.79 19.57 19.71 0.0M
2022-10-21 20.05 20.34 20.05 20.34 0.0M
2022-10-20 19.99 19.99 19.80 19.80 0.0M
2022-10-19 19.70 19.81 19.69 19.81 0.0M
2022-10-18 19.74 19.83 19.54 19.77 0.0M
2022-10-17 19.27 19.50 19.27 19.43 0.0M
2022-10-14 19.14 19.18 19.08 19.08 0.0M
2022-10-13 18.79 19.29 18.79 19.29 0.0M
2022-10-12 19.05 19.05 18.97 18.97 0.0M
2022-10-11 19.26 19.26 19.15 19.15 0.0M
2022-10-10 19.56 19.56 19.40 19.43 0.0M
2022-10-07 19.57 19.63 19.53 19.53 0.0M
2022-10-06 19.79 19.92 19.74 19.74 0.0M
2022-10-05 19.93 19.93 19.78 19.87 0.0M
2022-10-04 19.86 19.96 19.82 19.90 0.0M
2022-10-03 18.97 19.56 18.97 19.56 0.0M
2022-09-30 19.02 19.07 18.98 18.98 0.0M
2022-09-29 19.17 19.17 18.93 18.99 0.0M
2022-09-28 19.30 19.58 19.30 19.57 0.0M
2022-09-27 19.70 19.72 19.49 19.49 0.0M
2022-09-26 19.96 19.96 19.57 19.62 0.0M
2022-09-23 20.45 20.45 20.25 20.26 0.0M
2022-09-22 20.89 21.11 20.89 21.07 0.0M
2022-09-21 21.08 21.22 21.03 21.08 0.0M
2022-09-20 21.17 21.17 21.10 21.16 0.0M
2022-09-19 20.93 21.24 20.93 21.24 0.0M
2022-09-16 20.75 20.93 20.75 20.93 0.0M
2022-09-15 21.23 21.23 20.99 20.99 0.0M
2022-09-14 21.57 21.57 21.48 21.48 0.0M
2022-09-13 21.60 21.60 21.31 21.33 0.0M
2022-09-12 22.06 22.11 21.92 22.10 0.0M
2022-09-09 21.78 21.78 21.75 21.77 0.0M
2022-09-08 21.61 21.61 21.61 21.61 0.0M
2022-09-07 21.38 21.51 21.37 21.51 0.0M
2022-09-06 21.49 21.67 21.30 21.44 0.0M
2022-09-02 21.32 21.32 21.29 21.29 0.0M
2022-09-01 21.09 21.19 21.09 21.19 0.0M
2022-08-31 21.52 21.52 21.38 21.38 0.0M
2022-08-30 21.82 21.82 21.45 21.45 0.0M
2022-08-29 21.95 22.11 21.85 21.96 0.0M
2022-08-26 22.12 22.12 21.86 21.86 0.0M
2022-08-25 22.09 22.19 22.09 22.19 0.0M
2022-08-24 21.89 21.90 21.74 21.80 0.0M
2022-08-23 21.69 21.91 21.69 21.88 0.0M
2022-08-22 21.75 21.75 21.59 21.71 0.0M
2022-08-19 21.73 21.73 21.65 21.65 0.0M
2022-08-18 21.70 21.76 21.63 21.69 0.0M
2022-08-17 21.68 21.79 21.67 21.79 0.0M
2022-08-16 21.66 21.66 21.64 21.64 0.0M
2022-08-15 21.61 21.64 21.48 21.63 0.0M
2022-08-12 21.36 21.64 21.36 21.59 0.0M
2022-08-11 21.32 21.32 21.14 21.17 0.0M
2022-08-10 21.30 21.33 21.24 21.24 0.0M
2022-08-09 21.21 21.23 21.05 21.05 0.0M
2022-08-08 21.27 21.35 21.13 21.32 0.0M
2022-08-05 20.86 20.95 20.85 20.89 0.0M
2022-08-04 20.84 20.92 20.84 20.92 0.0M
2022-08-03 20.52 20.61 20.37 20.59 0.0M
2022-08-02 20.65 21.71 20.57 21.71 0.0M
2022-08-01 20.82 21.02 20.80 21.00 0.0M
2022-07-29 20.91 20.94 20.81 20.81 0.0M
2022-07-28 21.23 21.23 20.93 21.19 0.0M
2022-07-27 20.94 21.10 20.76 21.10 0.0M
2022-07-26 20.86 20.90 20.60 20.63 0.0M
2022-07-25 20.84 20.95 20.74 20.77 0.0M
2022-07-22 20.63 20.63 20.49 20.49 0.0M
2022-07-21 20.83 20.86 20.81 20.86 0.0M
2022-07-20 20.75 20.82 20.75 20.82 0.0M
2022-07-19 21.05 21.05 21.05 21.05 0.0M
2022-07-18 21.10 21.19 20.95 20.96 0.0M
2022-07-15 20.65 20.65 20.35 20.56 0.0M
2022-07-14 20.85 20.85 20.55 20.66 0.0M
2022-07-13 21.03 21.14 20.96 21.05 0.0M
2022-07-12 21.15 22.46 21.13 22.46 0.0M
2022-07-11 21.35 21.42 21.21 21.28 0.0M
2022-07-08 21.64 21.75 21.64 21.67 0.0M
2022-07-07 21.65 21.65 21.61 21.61 0.0M
2022-07-06 21.15 21.24 21.12 21.22 0.0M
2022-07-05 21.41 21.82 21.21 21.82 0.0M
2022-07-01 21.65 21.71 21.59 21.71 0.0M
2022-06-30 21.80 21.82 21.77 21.82 0.0M
2022-06-29 21.74 21.96 21.74 21.82 0.0M
2022-06-28 22.19 22.19 21.90 21.90 0.0M
2022-06-27 21.84 22.58 21.70 22.58 0.0M
2022-06-24 21.62 21.62 21.56 21.56 0.0M
2022-06-23 21.35 21.35 21.19 21.22 0.0M
2022-06-22 21.39 21.52 21.36 21.42 0.0M
2022-06-21 21.68 21.74 21.53 21.67 0.0M
2022-06-17 21.31 21.39 21.21 21.21 0.0M
2022-06-16 21.50 21.50 21.29 21.32 0.0M
2022-06-15 21.87 22.08 21.79 21.99 0.0M
2022-06-14 21.83 21.94 21.83 21.89 0.0M
2022-06-13 21.92 22.07 21.57 21.74 0.0M
2022-06-10 22.04 22.10 22.04 22.10 0.0M
2022-06-09 22.80 22.81 22.50 22.50 0.0M
2022-06-08 23.23 23.31 23.14 23.31 0.0M
2022-06-07 23.10 23.24 23.10 23.21 0.0M
2022-06-06 23.62 23.62 23.19 23.28 0.0M
2022-06-03 23.45 23.56 23.45 23.56 0.0M
2022-06-02 23.61 23.72 23.61 23.67 0.0M
2022-06-01 23.42 23.42 23.30 23.36 0.0M
2022-05-31 23.79 23.79 23.45 23.59 0.0M
2022-05-27 23.02 23.15 23.02 23.03 0.0M
2022-05-26 23.01 23.28 22.94 23.27 0.0M
2022-05-25 22.69 22.88 22.69 22.88 0.0M
2022-05-24 22.60 22.63 22.57 22.63 0.0M
2022-05-23 22.92 22.97 22.72 22.94 0.0M
2022-05-20 22.44 22.53 22.24 22.24 0.0M
2022-05-19 22.37 22.67 22.29 22.67 0.0M
2022-05-18 22.34 22.44 21.78 21.96 0.0M
2022-05-17 22.15 22.36 22.12 22.30 0.0M
2022-05-16 21.57 21.79 21.56 21.74 0.0M
2022-05-13 20.93 21.54 20.93 21.40 0.0M
2022-05-12 20.80 21.01 20.77 20.92 0.0M
2022-05-11 20.83 21.02 20.62 20.62 0.0M
2022-05-10 20.95 21.05 19.81 19.81 0.1M
2022-05-09 21.27 21.27 20.60 20.70 0.0M
2022-05-06 21.24 21.24 21.09 21.09 0.0M
2022-05-05 21.75 21.75 21.34 21.50 0.0M
2022-05-04 21.74 22.35 21.74 22.35 0.0M
2022-05-03 21.89 21.89 21.89 21.89 0.0M
2022-05-02 21.92 21.92 21.43 21.75 0.0M
2022-04-29 22.41 22.44 21.93 22.11 0.0M
2022-04-28 21.93 22.14 21.87 22.13 0.0M
2022-04-27 21.64 21.95 21.62 21.95 0.0M
2022-04-26 21.48 21.50 21.40 21.40 0.0M
2022-04-25 22.14 22.14 21.63 21.99 0.0M
2022-04-22 22.45 22.52 22.13 22.25 0.0M
2022-04-21 22.58 22.79 22.01 22.01 0.0M
2022-04-20 22.86 22.86 22.67 22.75 0.0M
2022-04-19 22.95 23.12 22.92 23.11 0.0M
2022-04-18 23.07 23.09 22.87 23.01 0.0M
2022-04-14 23.26 23.26 23.16 23.25 0.0M
2022-04-13 23.15 23.15 23.12 23.12 0.0M
2022-04-12 23.05 23.05 22.76 22.86 0.0M
2022-04-11 23.22 23.22 22.83 22.93 0.0M
2022-04-08 23.10 23.15 23.10 23.13 0.0M
2022-04-07 23.06 23.06 22.88 22.88 0.0M
2022-04-06 23.39 23.43 23.20 23.42 0.0M
2022-04-05 23.76 23.76 23.41 23.41 0.0M
2022-04-04 23.98 23.99 23.83 23.93 0.0M
2022-04-01 24.50 24.50 23.50 23.80 0.0M
2022-03-31 22.87 23.06 22.87 22.99 0.0M
2022-03-30 23.04 23.10 22.95 22.95 0.0M
2022-03-29 22.99 23.11 22.80 22.93 0.0M
2022-03-28 22.88 23.08 22.61 22.75 0.0M
2022-03-25 22.45 22.60 22.45 22.58 0.0M
2022-03-24 22.40 22.83 22.40 22.83 0.0M
2022-03-23 22.07 22.25 22.06 22.16 0.0M
2022-03-22 22.42 22.49 22.38 22.49 0.0M
2022-03-21 22.11 22.20 21.89 22.14 0.0M
2022-03-18 21.40 22.08 21.40 22.08 0.0M
2022-03-17 21.24 21.42 21.09 21.42 0.0M
2022-03-16 21.44 21.44 20.95 21.33 0.0M
2022-03-15 20.42 20.42 20.00 20.24 0.0M
2022-03-14 21.22 21.70 20.56 20.76 0.0M
2022-03-11 21.98 21.98 21.37 21.37 0.0M
2022-03-10 21.99 22.05 21.57 21.74 0.0M
2022-03-09 22.04 22.28 21.75 22.14 0.0M
2022-03-08 21.45 21.73 21.37 21.65 0.0M
2022-03-07 22.40 22.74 21.33 22.00 0.0M
2022-03-04 22.45 22.74 22.07 22.21 0.0M
2022-03-03 23.18 23.18 22.52 22.75 0.0M
2022-03-02 23.12 23.71 22.39 23.71 0.0M
2022-03-01 23.59 23.67 23.24 23.37 0.0M
2022-02-28 24.28 24.28 23.30 23.88 0.0M
2022-02-25 23.86 24.35 23.79 24.35 0.0M
2022-02-24 23.35 23.38 22.85 23.38 0.0M
2022-02-23 24.50 24.50 24.04 24.06 0.0M
2022-02-22 24.52 24.70 24.24 24.58 0.0M
2022-02-18 24.66 24.66 24.66 24.66 0.0M
2022-02-17 24.71 24.74 24.71 24.74 0.0M
2022-02-16 24.88 24.88 24.88 24.88 0.0M
2022-02-15 24.76 24.79 24.76 24.79 0.0M
2022-02-14 24.60 24.63 24.32 24.51 0.0M
2022-02-11 25.08 25.08 24.92 24.92 0.0M
2022-02-10 25.12 25.20 25.06 25.06 0.0M
2022-02-09 24.73 25.11 24.73 24.81 0.0M
2022-02-08 24.36 24.36 24.36 24.36 0.0M
2022-02-07 24.14 24.27 24.14 24.19 0.0M
2022-02-04 23.90 24.07 23.88 23.99 0.0M
2022-02-03 23.93 24.06 23.93 23.96 0.0M
2022-02-02 24.07 24.14 24.00 24.14 0.0M
2022-02-01 24.06 24.06 24.06 24.06 0.0M
2022-01-31 23.72 24.19 23.64 24.19 0.0M
2022-01-28 23.21 23.48 23.21 23.48 0.0M
2022-01-27 23.55 23.55 23.40 23.40 0.0M
2022-01-26 23.53 23.60 23.42 23.42 0.0M
2022-01-25 23.25 23.39 23.08 23.21 0.0M
2022-01-24 23.49 24.35 23.05 24.35 0.0M
2022-01-21 23.82 23.97 23.74 23.74 0.0M
2022-01-20 24.11 24.23 24.06 24.09 0.0M
2022-01-19 24.09 24.23 24.04 24.22 0.0M
2022-01-18 23.92 24.24 23.66 24.24 0.0M
2022-01-14 23.94 24.09 23.93 24.09 0.0M
2022-01-13 24.10 24.10 23.89 23.89 0.0M
2022-01-12 23.96 24.18 23.90 24.18 0.0M
2022-01-11 23.67 23.86 23.67 23.86 0.0M
2022-01-10 23.72 23.72 23.48 23.61 0.0M
2022-01-07 23.85 23.85 23.72 23.72 0.0M
2022-01-06 23.75 23.78 23.73 23.74 0.0M
2022-01-05 24.03 24.13 23.88 23.88 0.0M
2022-01-04 24.54 24.54 24.25 24.30 0.0M
2022-01-03 24.72 24.76 24.49 24.66 0.0M