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
2021-12-31 31.26 31.40 31.14 31.14 0.0M
2021-12-30 31.24 31.31 31.16 31.20 0.0M
2021-12-29 31.18 31.21 31.15 31.19 0.0M
2021-12-28 32.73 32.73 32.67 32.67 0.0M
2021-12-27 32.65 32.71 32.60 32.71 0.0M
2021-12-23 32.39 32.49 32.32 32.42 0.0M
2021-12-22 32.03 32.26 32.03 32.26 0.0M
2021-12-21 31.95 32.04 31.76 32.04 0.0M
2021-12-20 31.55 31.60 31.38 31.60 0.0M
2021-12-17 32.15 32.20 31.99 31.99 0.0M
2021-12-16 32.34 32.34 32.11 32.14 0.0M
2021-12-15 32.10 32.14 31.64 32.12 0.0M
2021-12-14 31.90 31.93 31.71 31.80 0.0M
2021-12-13 32.21 32.21 31.82 31.82 0.0M
2021-12-10 32.38 32.38 32.26 32.36 0.0M
2021-12-09 32.41 32.42 32.30 32.31 0.0M
2021-12-08 32.49 32.56 32.48 32.56 0.0M
2021-12-07 32.20 32.47 32.20 32.47 0.0M
2021-12-06 31.90 31.97 31.90 31.94 0.0M
2021-12-03 32.01 32.01 31.74 31.82 0.0M
2021-12-02 32.13 32.15 32.09 32.09 0.0M
2021-12-01 31.92 32.06 31.47 31.47 0.0M
2021-11-30 31.00 31.21 30.96 31.15 0.0M
2021-11-29 31.17 31.24 31.15 31.20 0.0M
2021-11-26 31.08 31.08 30.85 30.85 0.0M
2021-11-24 31.91 31.98 31.91 31.97 0.0M
2021-11-23 32.02 32.12 32.00 32.12 0.0M
2021-11-22 32.25 32.25 32.02 32.02 0.0M
2021-11-19 32.24 32.24 32.04 32.04 0.0M
2021-11-18 32.22 32.24 32.22 32.22 0.0M
2021-11-17 32.65 32.65 32.37 32.42 0.0M
2021-11-16 32.38 32.41 32.36 32.40 0.0M
2021-11-15 32.54 32.59 32.49 32.49 0.0M
2021-11-12 32.56 32.56 32.51 32.52 0.0M
2021-11-11 32.51 32.54 32.41 32.41 0.0M
2021-11-10 32.56 32.56 32.16 32.17 0.0M
2021-11-09 32.56 32.56 32.44 32.49 0.0M
2021-11-08 32.47 32.57 32.47 32.55 0.0M
2021-11-05 32.21 32.29 32.21 32.27 0.0M
2021-11-04 31.96 32.07 31.95 32.04 0.0M
2021-11-03 31.86 32.15 31.80 32.15 0.0M
2021-11-02 32.09 32.10 32.01 32.03 0.0M
2021-11-01 31.98 32.08 31.98 32.08 0.0M
2021-10-29 31.72 31.89 31.72 31.89 0.0M
2021-10-28 32.25 32.33 32.25 32.33 0.0M
2021-10-27 32.42 32.50 32.32 32.32 0.0M
2021-10-26 32.73 32.73 32.61 32.61 0.0M
2021-10-25 32.45 32.52 32.45 32.49 0.0M
2021-10-22 32.17 32.28 32.06 32.19 0.0M
2021-10-21 32.42 32.42 32.27 32.29 0.0M
2021-10-20 32.64 32.65 32.61 32.63 0.0M
2021-10-19 32.64 32.65 32.63 32.65 0.0M
2021-10-18 32.36 32.45 32.36 32.43 0.0M
2021-10-15 32.55 32.58 32.53 32.58 0.0M
2021-10-14 32.19 32.20 32.18 32.19 0.0M
2021-10-13 32.04 32.04 31.73 31.92 0.0M
2021-10-12 31.76 31.76 31.53 31.53 0.0M
2021-10-11 31.92 31.92 31.74 31.74 0.0M
2021-10-08 31.82 31.82 31.66 31.77 0.0M
2021-10-07 31.85 31.85 31.73 31.73 0.0M
2021-10-06 31.23 31.49 31.23 31.49 0.0M
2021-10-05 31.55 31.70 31.47 31.62 0.0M
2021-10-04 31.32 31.35 31.30 31.35 0.0M
2021-10-01 31.65 31.85 31.61 31.83 0.0M
2021-09-30 31.88 31.88 31.69 31.69 0.0M
2021-09-29 31.95 31.95 31.59 31.74 0.0M
2021-09-28 31.92 31.92 31.74 31.74 0.0M
2021-09-27 32.54 32.57 32.41 32.57 0.0M
2021-09-24 32.18 32.18 32.09 32.11 0.0M
2021-09-23 32.25 32.33 32.20 32.25 0.0M
2021-09-22 31.82 31.89 31.82 31.82 0.0M
2021-09-21 31.57 31.57 31.35 31.49 0.0M
2021-09-20 31.16 31.24 31.04 31.24 0.0M
2021-09-17 32.11 32.11 31.93 31.98 0.0M
2021-09-16 32.25 32.31 32.25 32.29 0.0M
2021-09-15 32.60 32.63 32.56 32.63 0.0M
2021-09-14 32.53 32.53 32.47 32.47 0.0M
2021-09-13 32.41 32.54 32.41 32.52 0.0M
2021-09-10 32.56 32.56 32.39 32.39 0.0M
2021-09-09 32.44 32.44 32.40 32.40 0.0M
2021-09-08 32.41 32.41 32.41 32.41 0.0M
2021-09-07 32.95 32.95 32.90 32.90 0.0M
2021-09-03 33.07 33.10 33.03 33.10 0.0M
2021-09-02 32.85 32.85 32.73 32.74 0.0M
2021-09-01 32.87 32.90 32.87 32.90 0.0M
2021-08-31 32.79 32.82 32.77 32.79 0.0M
2021-08-30 32.38 32.38 32.35 32.36 0.0M
2021-08-27 32.24 32.26 32.24 32.26 0.0M
2021-08-26 31.79 31.79 31.69 31.69 0.0M
2021-08-25 31.91 32.01 31.91 31.97 0.0M
2021-08-24 31.68 31.83 31.68 31.77 0.0M
2021-08-23 31.25 31.42 31.25 31.36 0.0M
2021-08-20 31.01 31.01 31.01 31.01 0.0M
2021-08-19 30.90 31.02 30.88 30.92 0.0M
2021-08-18 31.47 31.63 31.36 31.36 0.0M
2021-08-17 31.46 31.46 31.38 31.38 0.0M
2021-08-16 31.76 31.86 31.74 31.86 0.0M
2021-08-13 31.87 31.94 31.87 31.94 0.0M
2021-08-12 31.97 32.00 31.97 32.00 0.0M
2021-08-11 32.11 32.22 32.11 32.22 0.0M
2021-08-10 32.11 32.11 32.11 32.11 0.0M
2021-08-09 32.32 32.32 32.24 32.24 0.0M
2021-08-06 32.22 32.27 32.22 32.25 0.0M
2021-08-05 32.57 32.58 32.52 32.52 0.0M
2021-08-04 32.42 32.52 32.38 32.42 0.0M
2021-08-03 32.10 32.34 32.09 32.34 0.0M
2021-08-02 31.87 31.87 31.87 31.87 0.0M
2021-07-30 31.87 31.87 31.78 31.78 0.0M
2021-07-29 32.16 32.16 32.13 32.13 0.0M
2021-07-28 31.60 31.87 31.60 31.87 0.0M
2021-07-27 31.46 31.50 31.32 31.50 0.0M
2021-07-26 31.64 31.72 31.64 31.72 0.0M
2021-07-23 31.79 31.80 31.73 31.80 0.0M
2021-07-22 31.87 31.93 31.87 31.92 0.0M
2021-07-21 31.53 31.79 31.53 31.79 0.0M
2021-07-20 31.58 31.64 31.58 31.64 0.0M
2021-07-19 31.27 31.33 31.27 31.33 0.0M
2021-07-16 32.02 32.02 32.01 32.01 0.0M
2021-07-15 32.29 32.29 32.22 32.22 0.0M
2021-07-14 32.25 32.29 32.25 32.29 0.0M
2021-07-13 32.14 32.17 31.99 31.99 0.0M
2021-07-12 32.08 32.11 32.08 32.11 0.0M
2021-07-09 31.89 32.02 31.87 32.02 0.0M
2021-07-08 31.45 31.68 31.45 31.58 0.0M
2021-07-07 32.11 32.15 31.94 32.07 0.0M
2021-07-06 32.32 32.32 31.98 32.05 0.0M
2021-07-02 32.31 32.42 32.31 32.40 0.0M
2021-07-01 32.43 32.43 32.14 32.22 0.0M
2021-06-30 32.44 32.44 32.35 32.42 0.0M
2021-06-29 32.50 32.51 32.32 32.51 0.0M
2021-06-28 32.54 32.58 32.53 32.58 0.0M
2021-06-25 32.65 32.66 32.61 32.66 0.0M
2021-06-24 32.63 32.63 32.63 32.63 0.0M
2021-06-23 32.47 32.47 32.37 32.37 0.0M
2021-06-22 31.98 32.25 31.98 32.25 0.0M
2021-06-21 32.11 32.33 32.11 32.33 0.0M
2021-06-18 32.10 32.10 32.10 32.10 0.0M
2021-06-17 32.61 32.62 32.53 32.54 0.0M
2021-06-16 33.11 33.11 32.61 32.61 0.0M
2021-06-15 32.88 32.97 32.88 32.93 0.0M
2021-06-14 32.95 33.10 32.95 33.03 0.0M
2021-06-11 32.93 32.95 32.93 32.95 0.0M
2021-06-10 33.03 33.03 33.03 33.03 0.0M
2021-06-09 32.83 32.83 32.73 32.73 0.0M
2021-06-08 32.89 32.91 32.81 32.88 0.0M
2021-06-07 33.07 33.15 33.03 33.11 0.0M
2021-06-04 33.06 33.24 33.06 33.22 0.0M
2021-06-03 32.84 32.88 32.82 32.84 0.0M
2021-06-02 33.07 33.07 33.07 33.07 0.0M
2021-06-01 33.10 33.10 32.93 33.01 0.0M
2021-05-28 32.44 32.44 32.42 32.42 0.0M
2021-05-27 32.02 32.02 32.02 32.02 0.0M
2021-05-26 32.05 32.12 32.03 32.03 0.0M
2021-05-25 31.88 31.88 31.88 31.88 0.0M
2021-05-24 31.62 31.79 31.62 31.79 0.1M
2021-05-21 31.60 31.61 31.32 31.32 0.0M
2021-05-20 31.55 31.62 31.55 31.62 0.0M
2021-05-19 31.38 31.42 31.36 31.42 0.0M
2021-05-18 31.65 31.69 31.65 31.68 0.0M
2021-05-17 31.02 31.09 30.98 31.09 0.0M
2021-05-14 31.31 31.42 31.31 31.40 0.0M
2021-05-13 31.03 31.03 30.83 30.92 0.0M
2021-05-12 30.87 30.88 30.65 30.65 0.0M
2021-05-11 31.63 31.84 31.63 31.84 0.0M
2021-05-10 32.50 32.50 32.19 32.19 0.0M
2021-05-07 32.47 32.55 32.47 32.52 0.0M
2021-05-06 31.87 31.96 31.87 31.96 0.0M
2021-05-05 31.55 31.56 31.41 31.52 0.0M
2021-05-04 31.25 31.28 31.12 31.28 0.0M
2021-05-03 31.61 31.62 31.58 31.60 0.0M
2021-04-30 31.84 31.84 31.49 31.52 0.0M
2021-04-29 32.28 32.28 32.04 32.17 0.0M
2021-04-28 32.12 32.12 31.96 32.12 0.0M
2021-04-27 31.97 32.06 31.94 31.98 0.0M
2021-04-26 32.13 32.13 32.09 32.10 0.0M
2021-04-23 31.73 31.89 31.73 31.78 0.0M
2021-04-22 31.67 31.67 31.41 31.41 0.0M
2021-04-21 31.53 31.70 31.53 31.70 0.0M
2021-04-20 31.74 31.74 31.50 31.60 0.0M
2021-04-19 31.88 31.88 31.71 31.76 0.0M
2021-04-16 31.81 31.91 31.81 31.90 0.0M
2021-04-15 31.76 31.90 31.76 31.90 0.0M
2021-04-14 31.58 31.65 31.52 31.54 0.0M
2021-04-13 31.16 31.35 31.16 31.26 0.0M
2021-04-12 31.13 31.13 31.00 31.01 0.0M
2021-04-09 31.26 31.26 31.21 31.26 0.0M
2021-04-08 31.55 31.55 31.46 31.46 0.0M
2021-04-07 31.21 31.23 31.21 31.23 0.0M
2021-04-06 31.35 31.52 31.35 31.44 0.0M
2021-04-05 31.45 31.49 31.44 31.45 0.0M
2021-04-01 31.21 31.33 31.21 31.22 0.0M
2021-03-31 30.78 31.11 30.78 31.05 0.0M
2021-03-30 30.91 30.94 30.86 30.88 0.0M
2021-03-29 30.87 30.88 30.72 30.80 0.0M
2021-03-26 30.65 31.03 30.65 31.03 0.0M
2021-03-25 30.14 30.38 30.03 30.38 0.0M
2021-03-24 30.45 30.54 30.20 30.20 0.0M
2021-03-23 30.71 30.71 30.47 30.47 0.0M
2021-03-22 31.04 31.14 30.91 31.07 0.0M
2021-03-19 30.99 31.10 30.93 31.10 0.0M
2021-03-18 31.08 31.08 30.74 30.74 0.0M
2021-03-17 31.02 31.43 31.02 31.38 0.0M
2021-03-16 31.54 31.54 31.45 31.45 0.0M
2021-03-15 31.24 31.40 31.24 31.40 0.0M
2021-03-12 31.24 31.25 31.11 31.25 0.0M
2021-03-11 31.34 31.58 31.34 31.58 0.0M
2021-03-10 30.77 30.84 30.66 30.84 0.0M
2021-03-09 30.76 30.93 30.67 30.81 0.0M
2021-03-08 30.70 30.92 30.39 30.39 0.0M
2021-03-05 30.80 31.01 30.80 31.01 0.0M
2021-03-04 31.30 31.30 30.60 30.60 0.0M
2021-03-03 31.19 31.35 31.14 31.14 0.0M
2021-03-02 30.97 31.19 30.97 31.10 0.0M
2021-03-01 31.13 31.40 31.08 31.21 0.0M
2021-02-26 30.41 30.56 30.41 30.56 0.0M
2021-02-25 31.57 31.60 30.97 30.99 0.0M
2021-02-24 31.22 31.67 31.22 31.67 0.0M
2021-02-23 31.40 31.62 31.34 31.57 0.0M
2021-02-22 31.41 31.66 31.39 31.39 0.0M
2021-02-19 31.95 32.14 31.95 32.04 0.0M
2021-02-18 31.94 31.94 31.73 31.87 0.0M
2021-02-17 32.00 32.19 32.00 32.19 0.0M
2021-02-16 32.45 32.45 32.28 32.32 0.0M
2021-02-12 32.04 32.27 32.04 32.18 0.0M
2021-02-11 32.17 32.22 32.09 32.11 0.0M
2021-02-10 31.94 32.08 31.79 31.79 0.0M
2021-02-09 31.76 31.99 31.75 31.94 0.0M
2021-02-08 31.83 31.94 31.76 31.76 0.0M
2021-02-05 31.75 31.88 31.70 31.87 0.1M
2021-02-04 31.43 31.57 31.38 31.55 0.0M
2021-02-03 32.06 32.17 31.44 31.72 0.0M
2021-02-02 31.58 31.71 31.44 31.62 0.1M
2021-02-01 30.96 30.96 30.96 30.96 0.0M
2021-01-29 30.18 30.34 30.02 30.03 0.5M
2021-01-28 30.58 30.88 30.58 30.77 0.0M
2021-01-27 30.75 30.76 30.47 30.47 0.0M
2021-01-26 31.42 31.42 31.17 31.22 0.0M
2021-01-25 31.50 31.56 31.50 31.56 0.0M
2021-01-22 31.76 31.76 31.51 31.64 0.0M
2021-01-21 32.27 32.27 32.00 32.18 0.0M
2021-01-20 31.74 31.84 31.74 31.84 0.0M
2021-01-19 31.72 31.72 31.47 31.47 0.0M
2021-01-15 31.57 31.61 31.34 31.34 0.0M
2021-01-14 32.07 32.07 32.07 32.07 0.0M
2021-01-13 31.61 31.73 31.59 31.66 0.0M
2021-01-12 31.49 31.67 31.49 31.66 0.0M
2021-01-11 31.55 31.60 31.47 31.47 0.0M
2021-01-08 31.50 31.62 31.50 31.62 0.0M
2021-01-07 30.77 30.83 30.77 30.83 0.0M
2021-01-06 30.47 30.66 30.47 30.49 0.0M
2021-01-05 30.27 30.50 30.26 30.50 0.0M
2021-01-04 30.20 30.20 29.93 29.94 0.0M