KraneShares Emerging Markets Consumer Tech Idx ETF (KEMQ)

KEMQ
🏛️ アメリカ →
25.92
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 23.68 23.87 23.63 23.63 0.1M
2021-12-30 23.10 23.96 23.10 23.84 0.2M
2021-12-29 23.30 23.30 22.92 22.94 0.1M
2021-12-28 23.68 23.68 23.40 23.51 0.1M
2021-12-27 23.63 23.98 23.63 23.74 0.2M
2021-12-23 23.61 23.73 23.41 23.67 1.1M
2021-12-22 23.65 23.84 23.60 23.74 0.0M
2021-12-21 23.20 23.83 23.20 23.83 0.2M
2021-12-20 23.08 23.08 22.77 22.90 0.1M
2021-12-17 23.34 23.79 23.09 23.61 0.1M
2021-12-16 24.24 24.30 23.61 23.76 0.1M
2021-12-15 23.95 23.96 23.40 23.91 0.0M
2021-12-14 24.11 24.28 23.98 24.07 0.0M
2021-12-13 24.78 24.78 24.18 24.50 0.1M
2021-12-10 25.20 25.29 24.81 24.89 0.0M
2021-12-09 25.36 25.62 25.11 25.20 0.1M
2021-12-08 25.22 25.54 25.05 25.40 0.0M
2021-12-07 25.20 25.41 25.16 25.23 0.0M
2021-12-06 24.22 24.58 23.84 24.58 0.1M
2021-12-03 24.97 24.97 24.23 24.45 0.1M
2021-12-02 25.18 25.35 24.86 25.02 0.0M
2021-12-01 25.80 25.90 25.05 25.10 0.0M
2021-11-30 25.69 25.83 25.23 25.43 0.2M
2021-11-29 25.91 25.91 25.58 25.74 0.0M
2021-11-26 25.98 25.98 25.59 25.86 0.0M
2021-11-24 26.38 26.64 26.32 26.61 0.0M
2021-11-23 26.68 26.81 26.36 26.48 0.0M
2021-11-22 27.58 27.59 26.76 26.89 0.1M
2021-11-19 28.10 28.16 27.78 27.80 0.0M
2021-11-18 28.35 28.35 27.93 28.08 0.0M
2021-11-17 29.31 29.31 28.60 28.68 0.0M
2021-11-16 29.55 29.55 29.23 29.35 0.0M
2021-11-15 29.29 29.30 29.09 29.14 0.0M
2021-11-12 29.15 29.32 29.11 29.29 0.0M
2021-11-11 28.91 29.16 28.91 29.12 0.0M
2021-11-10 28.32 28.56 28.03 28.09 0.0M
2021-11-09 28.30 28.30 28.02 28.19 0.0M
2021-11-08 28.10 28.10 27.97 28.06 0.0M
2021-11-05 28.02 28.02 27.75 27.85 0.0M
2021-11-04 28.26 28.26 27.72 27.78 0.0M
2021-11-03 27.96 28.15 27.78 28.15 0.0M
2021-11-02 28.08 28.08 27.79 27.97 0.0M
2021-11-01 27.80 28.46 27.80 28.46 0.0M
2021-10-29 27.76 27.77 27.61 27.67 0.0M
2021-10-28 28.02 28.27 27.93 28.22 0.1M
2021-10-27 28.33 28.55 28.18 28.26 0.0M
2021-10-26 28.73 28.91 28.39 28.42 1.0M
2021-10-25 28.84 28.85 28.57 28.82 0.0M
2021-10-22 29.17 29.17 28.76 28.84 0.0M
2021-10-21 29.17 29.27 29.13 29.14 0.0M
2021-10-20 29.47 29.51 29.27 29.36 0.0M
2021-10-19 28.79 29.21 28.79 29.17 0.0M
2021-10-18 28.20 28.46 28.20 28.40 0.0M
2021-10-15 27.96 28.34 27.95 28.29 0.0M
2021-10-14 27.91 27.91 27.65 27.79 0.0M
2021-10-13 27.34 27.64 27.34 27.61 0.0M
2021-10-12 27.12 27.12 26.92 26.92 0.0M
2021-10-11 27.65 27.65 27.21 27.21 0.0M
2021-10-08 27.53 27.54 27.42 27.42 0.0M
2021-10-07 26.96 27.56 26.96 27.41 0.0M
2021-10-06 25.85 26.31 25.85 26.28 0.0M
2021-10-05 26.16 26.46 26.16 26.31 0.0M
2021-10-04 26.62 26.62 26.03 26.13 0.0M
2021-10-01 26.92 27.03 26.60 26.88 0.1M
2021-09-30 26.86 27.10 26.86 26.92 0.0M
2021-09-29 26.92 26.97 26.55 26.55 0.0M
2021-09-28 27.39 27.39 26.86 26.92 0.0M
2021-09-27 27.48 27.75 27.41 27.75 0.1M
2021-09-24 27.83 27.90 27.68 27.79 0.0M
2021-09-23 28.17 28.29 28.16 28.28 0.1M
2021-09-22 27.94 28.34 27.94 28.25 0.0M
2021-09-21 27.64 27.75 27.55 27.67 0.0M
2021-09-20 27.58 27.75 27.19 27.46 0.0M
2021-09-17 28.55 28.55 28.21 28.31 0.0M
2021-09-16 28.39 28.53 28.27 28.51 0.0M
2021-09-15 28.67 28.73 28.43 28.73 0.0M
2021-09-14 29.24 29.24 28.81 28.83 0.0M
2021-09-13 29.41 29.41 29.06 29.31 0.0M
2021-09-10 29.85 29.85 29.38 29.38 0.0M
2021-09-09 29.33 29.71 29.33 29.57 0.0M
2021-09-08 30.41 30.41 29.95 30.00 0.0M
2021-09-07 30.53 30.81 30.53 30.66 0.0M
2021-09-03 30.02 30.17 30.02 30.16 0.0M
2021-09-02 30.32 30.40 30.07 30.12 0.0M
2021-09-01 30.11 30.42 30.11 30.27 0.0M
2021-08-31 29.65 29.68 29.50 29.62 0.0M
2021-08-30 28.88 29.18 28.88 29.07 0.0M
2021-08-27 28.87 29.00 28.77 28.98 0.0M
2021-08-26 28.91 28.94 28.71 28.71 0.0M
2021-08-25 29.04 29.17 28.95 29.17 0.0M
2021-08-24 28.57 29.12 28.57 29.07 0.0M
2021-08-23 27.48 27.71 27.36 27.66 0.0M
2021-08-20 27.10 27.42 27.10 27.18 0.0M
2021-08-19 27.09 27.41 27.05 27.27 0.0M
2021-08-18 27.83 28.06 27.73 27.75 0.0M
2021-08-17 27.54 27.78 27.51 27.55 0.0M
2021-08-16 28.41 28.47 28.20 28.22 0.0M
2021-08-13 29.23 29.23 28.97 29.02 0.0M
2021-08-12 29.39 29.47 29.34 29.39 0.0M
2021-08-11 29.97 29.97 29.61 29.78 0.0M
2021-08-10 30.12 30.12 29.84 29.87 0.0M
2021-08-09 29.53 29.92 29.53 29.89 0.1M
2021-08-06 29.58 29.58 29.35 29.36 0.0M
2021-08-05 29.50 29.72 29.50 29.51 0.0M
2021-08-04 29.50 29.58 29.26 29.32 0.0M
2021-08-03 29.03 29.04 28.81 28.96 0.0M
2021-08-02 29.40 29.65 29.33 29.43 0.1M
2021-07-30 29.35 29.43 29.12 29.16 0.0M
2021-07-29 29.83 29.89 29.57 29.86 0.0M
2021-07-28 28.81 29.43 28.81 29.43 0.0M
2021-07-27 28.12 28.37 27.80 28.24 0.2M
2021-07-26 29.39 29.58 28.92 29.02 0.1M
2021-07-23 30.54 30.54 30.18 30.28 0.0M
2021-07-22 31.66 31.66 31.45 31.61 0.0M
2021-07-21 31.05 31.54 31.02 31.53 0.0M
2021-07-20 31.02 31.44 30.99 31.37 0.0M
2021-07-19 31.06 31.06 30.93 30.99 0.0M
2021-07-16 32.09 32.09 31.64 31.71 0.0M
2021-07-15 32.13 32.25 31.98 32.06 0.0M
2021-07-14 32.51 32.51 32.13 32.13 0.0M
2021-07-13 31.89 32.47 31.89 32.22 0.0M
2021-07-12 31.85 31.85 31.71 31.73 0.0M
2021-07-09 31.55 31.97 31.54 31.97 0.0M
2021-07-08 31.22 31.41 31.00 31.37 0.0M
2021-07-07 32.65 32.65 32.06 32.21 0.0M
2021-07-06 32.61 32.65 32.28 32.34 0.0M
2021-07-02 33.28 33.28 33.10 33.22 0.0M
2021-07-01 33.54 33.54 33.08 33.13 0.0M
2021-06-30 33.54 33.54 33.42 33.46 0.0M
2021-06-29 33.24 33.73 33.24 33.73 0.0M
2021-06-28 33.29 33.49 33.27 33.36 0.0M
2021-06-25 33.46 33.46 33.21 33.40 0.0M
2021-06-24 32.92 33.25 32.92 33.18 0.0M
2021-06-23 32.45 32.80 32.45 32.62 0.0M
2021-06-22 32.09 32.21 32.01 32.21 0.0M
2021-06-21 32.38 32.52 32.17 32.49 0.0M
2021-06-18 32.56 32.56 32.42 32.42 0.0M
2021-06-17 32.40 32.45 32.24 32.39 0.0M
2021-06-16 32.43 32.53 31.25 32.09 0.0M
2021-06-15 32.85 32.85 32.51 32.57 0.0M
2021-06-14 32.75 32.89 32.75 32.87 0.0M
2021-06-11 32.60 32.63 32.52 32.57 0.0M
2021-06-10 32.18 32.82 32.18 32.72 0.0M
2021-06-09 32.22 32.47 32.16 32.20 0.0M
2021-06-08 32.31 32.41 32.18 32.28 0.0M
2021-06-07 32.44 32.44 32.30 32.37 0.0M
2021-06-04 32.60 32.60 32.48 32.54 0.0M
2021-06-03 32.56 32.56 32.25 32.33 0.0M
2021-06-02 32.86 32.95 32.85 32.92 0.0M
2021-06-01 33.14 33.14 32.79 32.95 0.0M
2021-05-28 31.93 32.20 31.93 32.07 0.0M
2021-05-27 31.58 31.99 31.53 31.90 0.0M
2021-05-26 32.00 32.00 31.85 31.96 0.0M
2021-05-25 31.83 31.92 31.79 31.80 0.0M
2021-05-24 31.44 31.51 31.36 31.38 0.0M
2021-05-21 31.65 31.65 31.24 31.24 0.0M
2021-05-20 31.34 31.82 31.34 31.82 0.3M
2021-05-19 30.73 31.16 30.73 31.15 0.0M
2021-05-18 31.16 31.42 31.16 31.29 0.0M
2021-05-17 30.49 30.70 30.49 30.70 0.0M
2021-05-14 30.12 30.55 30.08 30.55 0.0M
2021-05-13 30.49 30.55 29.70 29.82 0.0M
2021-05-12 30.98 31.13 30.37 30.43 0.0M
2021-05-11 30.88 31.47 30.47 31.47 0.0M
2021-05-10 31.98 31.98 31.49 31.49 0.0M
2021-05-07 32.65 32.94 32.59 32.70 0.0M
2021-05-06 32.36 32.41 32.16 32.30 0.0M
2021-05-05 32.47 32.68 32.32 32.36 0.0M
2021-05-04 32.59 32.59 32.10 32.30 0.0M
2021-05-03 33.20 33.20 32.87 32.87 0.0M
2021-04-30 33.21 33.33 33.05 33.09 0.0M
2021-04-29 34.25 34.25 33.55 33.79 0.0M
2021-04-28 33.98 34.17 33.94 34.10 0.0M
2021-04-27 34.01 34.12 33.83 33.83 0.0M
2021-04-26 33.60 33.94 33.60 33.94 0.0M
2021-04-23 33.59 33.91 33.59 33.82 0.0M
2021-04-22 33.22 33.50 33.17 33.19 0.0M
2021-04-21 32.55 33.18 32.52 33.18 0.0M
2021-04-20 33.22 33.22 32.62 32.86 0.0M
2021-04-19 33.32 33.41 33.05 33.21 0.0M
2021-04-16 33.37 33.49 33.35 33.46 0.0M
2021-04-15 33.33 33.36 33.20 33.32 0.0M
2021-04-14 33.57 33.57 33.03 33.08 0.0M
2021-04-13 32.86 33.12 32.83 33.12 0.1M
2021-04-12 33.02 33.02 32.86 32.92 0.0M
2021-04-09 33.02 33.16 33.01 33.14 0.0M
2021-04-08 33.17 33.42 33.17 33.33 0.0M
2021-04-07 32.76 32.87 32.68 32.74 0.0M
2021-04-06 33.00 33.56 33.00 33.43 0.0M
2021-04-05 33.25 33.25 32.80 32.98 0.0M
2021-04-01 32.78 33.13 32.78 32.92 0.0M
2021-03-31 31.91 32.39 31.91 32.18 0.0M
2021-03-30 31.36 31.79 31.32 31.75 0.0M
2021-03-29 31.55 31.58 31.25 31.52 0.0M
2021-03-26 31.99 32.03 31.19 31.95 0.0M
2021-03-25 31.26 31.81 31.18 31.59 0.0M
2021-03-24 32.61 32.61 31.64 31.65 0.0M
2021-03-23 33.08 33.14 32.81 32.83 0.0M
2021-03-22 33.49 33.57 33.30 33.47 0.0M
2021-03-19 33.27 33.55 33.12 33.50 0.0M
2021-03-18 33.72 33.72 33.11 33.16 0.0M
2021-03-17 33.63 34.13 33.32 33.99 0.0M
2021-03-16 34.33 34.49 34.06 34.20 0.0M
2021-03-15 33.67 34.05 33.64 34.01 0.1M
2021-03-12 33.68 33.92 33.57 33.86 0.0M
2021-03-11 34.18 34.73 34.11 34.69 0.0M
2021-03-10 33.83 33.83 32.95 33.12 0.1M
2021-03-09 33.34 33.72 33.04 33.56 0.0M
2021-03-08 33.39 33.45 32.31 32.31 0.2M
2021-03-05 34.42 34.42 32.97 34.27 0.1M
2021-03-04 35.50 35.55 33.93 34.42 0.1M
2021-03-03 36.38 36.38 35.46 35.60 0.4M
2021-03-02 36.61 36.68 36.18 36.25 0.3M
2021-03-01 36.47 36.85 36.39 36.79 0.0M
2021-02-26 35.68 35.82 35.09 35.51 0.0M
2021-02-25 36.90 37.11 35.71 35.83 0.0M
2021-02-24 36.56 36.78 36.18 36.76 0.0M
2021-02-23 36.77 37.32 35.90 37.20 0.0M
2021-02-22 37.50 37.84 37.05 37.05 0.0M
2021-02-19 38.74 39.04 38.73 38.80 0.0M
2021-02-18 38.20 38.35 37.91 38.24 0.0M
2021-02-17 38.99 39.07 38.54 38.91 0.0M
2021-02-16 39.32 39.40 38.95 39.15 0.0M
2021-02-12 38.55 39.12 38.49 38.96 0.0M
2021-02-11 38.90 39.03 38.72 38.86 0.0M
2021-02-10 38.31 38.58 38.10 38.44 0.0M
2021-02-09 37.40 37.87 37.40 37.86 0.0M
2021-02-08 37.30 37.57 37.30 37.41 0.0M
2021-02-05 37.03 37.29 36.96 37.18 0.0M
2021-02-04 36.86 36.86 36.52 36.75 0.0M
2021-02-03 36.65 36.82 36.55 36.66 0.0M
2021-02-02 36.16 36.35 36.00 36.27 0.0M
2021-02-01 35.01 35.49 34.98 35.47 0.0M
2021-01-29 34.57 34.68 34.04 34.23 0.0M
2021-01-28 34.72 35.31 34.72 35.10 0.0M
2021-01-27 35.09 35.29 34.73 34.79 0.0M
2021-01-26 36.05 36.05 35.67 35.75 0.0M
2021-01-25 36.85 36.85 36.02 36.26 0.0M
2021-01-22 35.94 36.06 35.83 36.06 0.0M
2021-01-21 35.85 35.85 35.48 35.76 0.0M
2021-01-20 35.63 35.85 35.58 35.80 0.0M
2021-01-19 34.77 34.84 34.66 34.83 0.0M
2021-01-15 34.17 34.21 33.83 33.88 0.0M
2021-01-14 34.36 34.63 34.36 34.36 0.0M
2021-01-13 33.79 34.04 33.69 33.87 0.0M
2021-01-12 33.56 33.76 33.52 33.73 0.0M
2021-01-11 33.56 33.67 33.43 33.43 0.0M
2021-01-08 33.67 34.11 33.43 34.11 0.0M
2021-01-07 32.79 33.05 32.71 33.00 0.0M
2021-01-06 33.12 33.30 32.68 32.69 0.0M
2021-01-05 32.78 33.56 32.78 33.50 0.1M
2021-01-04 33.16 33.19 32.50 32.66 0.0M