KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

KEMX
🏛️ アメリカ →
34.36
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
2025-09-26 34.23 34.36 34.23 34.36 0.0M
2025-09-25 34.38 34.47 34.38 34.40 0.0M
2025-09-24 34.66 34.68 34.65 34.65 0.0M
2025-09-23 35.11 35.16 35.08 35.08 0.0M
2025-09-22 34.83 34.98 34.69 34.97 0.0M
2025-09-19 34.65 34.78 34.65 34.68 0.0M
2025-09-18 34.64 34.84 34.64 34.84 0.0M
2025-09-17 34.88 35.04 34.76 34.76 0.0M
2025-09-16 34.67 34.81 34.67 34.81 0.0M
2025-09-15 34.38 34.55 34.38 34.50 0.0M
2025-09-12 34.18 34.27 34.18 34.26 0.0M
2025-09-11 34.18 34.18 34.18 34.18 0.0M
2025-09-10 33.90 33.94 33.83 33.86 0.0M
2025-09-09 33.46 33.48 33.40 33.45 0.0M
2025-09-08 33.21 33.30 33.15 33.30 0.0M
2025-09-05 33.06 33.06 32.93 33.04 0.0M
2025-09-04 32.67 32.75 32.66 32.75 0.0M
2025-09-03 32.59 32.63 32.57 32.63 0.0M
2025-09-02 32.12 32.41 32.12 32.39 0.0M
2025-08-29 32.53 32.55 32.46 32.55 0.0M
2025-08-28 32.89 33.01 32.89 32.97 0.0M
2025-08-27 32.65 32.83 32.63 32.81 0.0M
2025-08-26 32.73 32.82 32.73 32.74 0.0M
2025-08-25 33.05 33.05 32.89 32.93 0.0M
2025-08-22 33.00 33.17 32.94 33.12 0.0M
2025-08-21 32.60 32.66 32.57 32.57 0.0M
2025-08-20 32.81 32.85 32.72 32.85 0.0M
2025-08-19 33.09 33.09 32.83 32.87 0.0M
2025-08-18 33.04 33.12 33.04 33.08 0.0M
2025-08-15 33.02 33.02 32.94 32.97 0.0M
2025-08-14 33.01 33.05 32.89 32.95 0.0M
2025-08-13 33.30 33.32 33.28 33.31 0.0M
2025-08-12 32.90 33.16 32.90 33.15 0.0M
2025-08-11 32.77 32.80 32.71 32.71 0.0M
2025-08-08 32.73 32.86 32.73 32.77 0.0M
2025-08-07 32.90 32.90 32.71 32.82 0.0M
2025-08-06 32.42 32.48 32.39 32.48 0.0M
2025-08-05 32.28 32.42 32.28 32.36 0.0M
2025-08-04 32.29 32.33 32.17 32.17 0.0M
2025-08-01 32.11 32.11 31.87 31.99 0.0M
2025-07-31 32.37 32.37 32.12 32.16 0.0M
2025-07-30 32.44 32.47 32.35 32.35 0.0M
2025-07-29 32.44 32.47 32.28 32.41 0.0M
2025-07-28 32.50 32.50 32.41 32.41 0.0M
2025-07-25 32.67 32.88 32.62 32.85 0.0M
2025-07-24 32.86 32.86 32.78 32.78 0.0M
2025-07-23 32.80 33.01 32.80 33.01 0.0M
2025-07-22 32.53 32.67 32.53 32.60 0.0M
2025-07-21 32.62 32.88 32.62 32.83 0.0M
2025-07-18 32.64 32.64 32.47 32.47 0.0M
2025-07-17 32.48 32.67 32.48 32.66 0.0M
2025-07-16 32.30 32.51 32.25 32.51 0.0M
2025-07-15 32.55 32.55 32.29 32.29 0.0M
2025-07-14 32.26 32.35 32.25 32.33 0.0M
2025-07-11 32.36 32.46 32.35 32.36 0.0M
2025-07-10 32.44 32.52 32.33 32.39 0.0M
2025-07-09 32.50 32.51 32.44 32.44 0.0M
2025-07-08 32.38 32.46 32.33 32.43 0.0M
2025-07-07 32.37 32.49 32.15 32.19 0.0M
2025-07-03 32.82 32.89 32.82 32.88 0.0M
2025-07-02 32.23 32.59 32.23 32.59 0.0M
2025-07-01 32.32 32.40 32.28 32.36 0.0M
2025-06-30 32.16 32.25 32.06 32.25 0.0M
2025-06-27 32.20 32.20 32.03 32.09 0.0M
2025-06-26 32.00 32.21 32.00 32.15 0.0M
2025-06-25 31.75 31.92 31.74 31.86 0.0M
2025-06-24 31.57 31.84 31.49 31.81 0.0M
2025-06-23 30.62 31.03 30.62 30.98 0.0M
2025-06-20 31.26 31.26 30.89 30.89 0.0M
2025-06-18 31.08 31.18 31.04 31.04 0.0M
2025-06-17 31.21 31.25 30.93 30.93 0.0M
2025-06-16 31.23 31.67 31.23 31.48 0.0M
2025-06-13 31.07 31.17 31.03 31.09 0.0M
2025-06-12 31.45 31.58 31.45 31.54 0.0M
2025-06-11 31.50 31.62 31.46 31.52 0.0M
2025-06-10 31.36 31.43 31.27 31.40 0.0M
2025-06-09 31.00 31.29 31.00 31.18 0.0M
2025-06-06 30.98 30.99 30.90 30.96 0.0M
2025-06-05 31.13 31.13 30.72 30.77 0.0M
2025-06-04 30.55 30.65 30.55 30.61 0.0M
2025-06-03 30.22 30.31 30.22 30.29 0.0M
2025-06-02 30.17 30.30 30.12 30.27 0.0M
2025-05-30 30.16 30.16 29.92 30.10 0.0M
2025-05-29 30.47 30.47 30.33 30.42 0.0M
2025-05-28 30.42 30.43 30.38 30.38 0.0M
2025-05-27 30.42 30.42 30.32 30.38 0.0M
2025-05-23 30.02 30.29 30.02 30.29 0.0M
2025-05-22 30.13 30.19 30.09 30.14 0.3M
2025-05-21 30.44 30.54 30.28 30.28 0.0M
2025-05-20 30.18 30.32 30.18 30.32 0.0M
2025-05-19 30.17 30.48 30.17 30.46 0.0M
2025-05-16 30.33 30.41 30.30 30.38 0.0M
2025-05-15 30.35 30.42 30.32 30.42 0.0M
2025-05-14 30.29 30.29 30.16 30.19 0.1M
2025-05-13 29.78 30.13 29.78 30.11 0.0M
2025-05-12 30.02 30.02 29.85 29.94 0.0M
2025-05-09 29.61 29.62 29.48 29.51 0.0M
2025-05-08 29.42 29.42 29.17 29.18 0.0M
2025-05-07 29.42 29.48 29.10 29.10 0.1M
2025-05-06 29.22 29.66 29.22 29.60 0.0M
2025-05-05 30.00 30.00 29.91 29.91 0.0M
2025-05-02 29.45 29.45 29.33 29.41 0.0M
2025-05-01 28.74 28.74 28.53 28.65 0.0M
2025-04-30 28.36 28.59 28.33 28.59 0.0M
2025-04-29 28.39 28.48 28.39 28.48 0.0M
2025-04-28 28.25 28.29 28.14 28.28 0.0M
2025-04-25 28.04 28.18 27.98 28.18 0.0M
2025-04-24 28.02 28.25 27.97 28.18 0.0M
2025-04-23 27.98 28.17 27.86 27.86 0.0M
2025-04-22 27.49 27.70 27.49 27.57 0.0M
2025-04-21 27.66 27.66 27.17 27.34 0.0M
2025-04-17 27.58 27.58 27.33 27.35 0.0M
2025-04-16 27.32 27.36 27.02 27.14 0.0M
2025-04-15 27.32 27.51 27.32 27.36 0.0M
2025-04-14 27.24 27.34 27.16 27.29 0.0M
2025-04-11 26.70 27.17 26.70 27.07 0.0M
2025-04-10 26.60 26.60 25.89 26.35 0.0M
2025-04-09 25.11 26.94 24.24 26.76 0.0M
2025-04-08 25.99 26.09 24.87 25.06 0.0M
2025-04-07 24.90 25.90 23.79 25.67 0.1M
2025-04-04 26.46 26.64 25.96 26.01 0.0M
2025-04-03 27.46 27.64 27.36 27.38 0.0M
2025-04-02 27.84 28.16 27.84 28.11 0.0M
2025-04-01 27.85 28.08 27.85 28.01 0.0M
2025-03-31 27.57 27.89 27.57 27.88 0.0M
2025-03-28 28.25 28.25 27.93 27.95 0.0M
2025-03-27 28.33 28.55 28.33 28.47 0.0M
2025-03-26 28.71 28.71 28.43 28.50 0.0M
2025-03-25 28.73 28.83 28.71 28.82 0.0M
2025-03-24 28.66 28.78 28.49 28.69 0.0M
2025-03-21 28.42 28.53 28.42 28.53 0.0M
2025-03-20 28.47 28.50 28.37 28.48 0.0M
2025-03-19 28.41 28.53 28.34 28.53 0.0M
2025-03-18 28.45 28.46 28.32 28.41 0.0M
2025-03-17 28.13 28.61 28.13 28.57 0.0M
2025-03-14 27.97 28.17 27.95 28.17 0.0M
2025-03-13 27.69 27.83 27.68 27.75 0.0M
2025-03-12 27.95 28.02 27.88 28.01 0.0M
2025-03-11 27.71 27.85 27.61 27.75 0.0M
2025-03-10 27.83 27.83 27.54 27.60 0.0M
2025-03-07 28.07 28.22 27.91 28.22 0.0M
2025-03-06 28.08 28.22 27.96 28.05 0.0M
2025-03-05 27.94 28.39 27.94 28.26 0.0M
2025-03-04 27.49 27.77 27.33 27.58 0.0M
2025-03-03 27.78 27.90 27.43 27.49 0.0M
2025-02-28 27.58 27.67 27.43 27.64 0.0M
2025-02-27 28.45 28.45 27.93 27.95 0.0M
2025-02-26 28.63 28.82 28.58 28.63 0.0M
2025-02-25 28.61 28.61 28.44 28.54 0.0M
2025-02-24 28.75 28.75 28.58 28.60 0.0M
2025-02-21 28.98 29.03 28.72 28.75 0.0M
2025-02-20 29.03 29.04 28.98 29.01 0.0M
2025-02-19 28.90 28.97 28.88 28.93 0.0M
2025-02-18 28.96 29.04 28.95 29.02 0.0M
2025-02-14 28.75 28.78 28.71 28.74 0.0M
2025-02-13 28.51 28.76 28.51 28.76 0.0M
2025-02-12 28.40 28.61 28.40 28.57 0.0M
2025-02-11 28.48 28.58 28.48 28.55 0.0M
2025-02-10 28.52 28.67 28.52 28.63 0.0M
2025-02-07 28.68 28.73 28.31 28.31 0.0M
2025-02-06 28.48 28.60 28.48 28.59 0.0M
2025-02-05 28.60 28.62 28.57 28.59 0.0M
2025-02-04 28.43 28.64 28.43 28.54 0.0M
2025-02-03 27.93 28.23 27.93 28.14 0.0M
2025-01-31 28.49 28.60 28.27 28.31 0.0M
2025-01-30 28.46 28.55 28.45 28.50 0.0M
2025-01-29 28.14 28.25 28.03 28.16 0.0M
2025-01-28 27.85 28.18 27.85 28.09 0.0M
2025-01-27 27.98 28.12 27.85 27.88 0.0M
2025-01-24 28.76 28.77 28.66 28.66 0.0M
2025-01-23 28.53 28.78 28.53 28.70 0.0M
2025-01-22 28.60 28.71 28.60 28.61 0.0M
2025-01-21 28.31 28.56 28.31 28.49 0.0M
2025-01-17 28.08 28.25 28.08 28.16 0.0M
2025-01-16 28.27 28.27 28.04 28.10 0.0M
2025-01-15 27.79 28.13 27.79 28.09 0.0M
2025-01-14 27.83 27.83 27.59 27.72 0.0M
2025-01-13 27.31 27.52 27.31 27.50 0.0M
2025-01-10 27.80 27.91 27.70 27.78 0.1M
2025-01-08 28.11 28.13 28.01 28.13 0.0M
2025-01-07 28.57 28.57 28.19 28.19 0.0M
2025-01-06 28.50 28.54 28.45 28.54 0.0M
2025-01-03 28.00 28.14 28.00 28.11 0.0M
2025-01-02 27.93 28.00 27.79 27.83 0.0M