Matthews Emerging Markets Equity Active ETF (MEM)

MEM
🏛️ アメリカ →
35.83
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
2023-12-29 28.26 28.36 28.24 28.27 0.0M
2023-12-28 28.46 28.49 28.32 28.43 0.0M
2023-12-27 28.25 28.31 28.18 28.26 0.0M
2023-12-26 28.18 28.28 28.12 28.22 0.0M
2023-12-22 27.92 28.08 27.91 27.95 0.0M
2023-12-21 27.96 28.03 27.84 28.03 0.0M
2023-12-20 27.86 27.91 27.58 27.58 0.0M
2023-12-19 28.02 28.11 27.95 28.07 0.0M
2023-12-18 27.75 27.87 27.69 27.75 0.0M
2023-12-15 27.95 27.95 27.72 27.73 0.0M
2023-12-14 27.85 29.10 27.85 27.95 0.0M
2023-12-13 26.94 28.63 26.93 27.55 0.0M
2023-12-12 26.98 27.30 26.98 27.30 0.0M
2023-12-11 27.04 27.18 27.03 27.17 0.0M
2023-12-08 26.95 27.00 26.90 26.99 0.0M
2023-12-07 26.77 26.90 26.77 26.88 0.1M
2023-12-06 27.00 27.00 26.80 26.80 0.0M
2023-12-05 26.70 26.87 26.70 26.83 0.0M
2023-12-04 26.96 27.02 26.87 26.97 0.1M
2023-12-01 26.85 27.90 26.58 27.12 0.0M
2023-11-30 26.86 26.92 26.83 26.91 0.0M
2023-11-29 26.88 26.91 26.72 26.77 0.0M
2023-11-28 26.99 27.00 26.92 26.95 0.0M
2023-11-27 26.78 26.89 26.77 26.85 0.0M
2023-11-24 27.00 27.26 26.98 27.01 0.0M
2023-11-22 26.88 26.91 26.85 26.91 0.0M
2023-11-21 27.06 27.06 26.89 26.93 0.0M
2023-11-20 27.00 27.20 27.00 27.16 0.0M
2023-11-17 26.75 26.96 26.75 26.93 0.1M
2023-11-16 26.66 26.73 26.63 26.64 0.0M
2023-11-15 26.81 26.98 26.81 26.85 0.0M
2023-11-14 26.57 26.74 26.57 26.69 0.0M
2023-11-13 25.86 26.08 25.86 26.03 0.0M
2023-11-10 25.88 26.13 25.80 26.12 0.0M
2023-11-09 26.12 26.17 25.79 25.81 0.0M
2023-11-08 26.16 26.16 25.99 26.08 0.0M
2023-11-07 26.12 26.18 26.06 26.10 0.0M
2023-11-06 26.18 26.22 26.06 26.12 0.0M
2023-11-03 25.98 26.14 25.97 26.05 0.0M
2023-11-02 25.44 25.63 25.44 25.63 0.0M
2023-11-01 24.84 25.06 24.84 25.06 0.0M
2023-10-31 24.94 24.94 24.82 24.90 0.0M
2023-10-30 25.17 25.17 24.93 25.01 0.0M
2023-10-27 25.16 25.20 24.85 24.92 0.0M
2023-10-26 24.94 26.49 24.88 24.98 0.0M
2023-10-25 25.32 25.32 25.15 25.18 0.0M
2023-10-24 25.46 25.63 25.46 25.56 0.0M
2023-10-23 25.14 25.48 24.01 25.29 0.0M
2023-10-20 25.44 26.08 25.01 25.38 0.0M
2023-10-19 25.64 26.02 25.54 25.57 0.0M
2023-10-18 25.81 25.89 25.66 25.73 0.0M
2023-10-17 25.92 26.21 25.92 26.09 0.0M
2023-10-16 25.95 26.20 25.95 26.16 0.0M
2023-10-13 26.26 26.27 25.51 25.98 0.3M
2023-10-12 26.45 26.45 26.06 26.09 0.0M
2023-10-11 26.61 26.61 26.45 26.53 0.0M
2023-10-10 26.18 26.44 26.18 26.39 0.0M
2023-10-09 25.80 26.01 25.70 25.97 0.0M
2023-10-06 25.73 26.18 25.71 26.07 0.0M
2023-10-05 25.67 25.78 25.57 25.72 0.0M
2023-10-04 25.65 25.76 25.59 25.73 0.1M
2023-10-03 25.93 25.94 25.61 25.69 0.0M
2023-10-02 26.15 26.16 25.99 26.09 0.0M
2023-09-29 26.43 26.46 26.20 26.29 0.0M
2023-09-28 26.14 26.25 26.11 26.22 0.0M
2023-09-27 26.16 26.18 25.96 26.10 0.0M
2023-09-26 26.22 26.23 25.96 26.01 0.0M
2023-09-25 26.34 26.44 26.31 26.35 0.0M
2023-09-22 26.71 26.77 26.54 26.56 0.0M
2023-09-21 26.51 26.67 26.42 26.52 0.0M
2023-09-20 27.12 27.23 26.97 26.97 0.0M
2023-09-19 27.08 27.14 26.86 27.08 0.0M
2023-09-18 27.23 27.28 27.14 27.21 0.0M
2023-09-15 27.52 27.52 27.25 27.33 0.0M
2023-09-14 27.45 27.55 27.33 27.48 0.0M
2023-09-13 27.30 27.42 27.24 27.27 0.0M
2023-09-12 27.18 27.36 27.18 27.29 0.0M
2023-09-11 27.25 27.29 27.18 27.25 0.0M
2023-09-08 26.96 27.07 26.92 26.98 0.0M
2023-09-07 27.15 27.22 26.92 26.95 0.1M
2023-09-06 27.50 27.50 27.36 27.37 0.0M
2023-09-05 27.55 27.62 27.55 27.56 0.0M
2023-09-01 27.78 27.85 27.76 27.77 0.0M
2023-08-31 27.71 27.71 27.48 27.51 0.0M
2023-08-30 27.80 27.87 27.79 27.87 0.0M
2023-08-29 27.69 27.87 27.58 27.82 0.0M
2023-08-28 27.54 27.54 27.48 27.52 0.0M
2023-08-25 27.14 27.17 26.60 27.16 0.0M
2023-08-24 27.44 27.44 27.18 27.22 0.0M
2023-08-23 27.27 27.41 27.27 27.39 0.0M
2023-08-22 25.00 26.99 25.00 26.97 0.0M
2023-08-21 26.80 26.96 26.80 26.96 0.0M
2023-08-18 26.74 26.95 26.74 26.89 0.0M
2023-08-17 27.39 27.39 27.00 27.06 0.0M
2023-08-16 27.22 27.24 27.07 27.07 0.0M
2023-08-15 27.22 27.31 27.05 27.25 0.0M
2023-08-14 27.37 27.54 27.37 27.52 0.0M
2023-08-11 27.68 27.72 27.61 27.64 0.0M
2023-08-10 28.15 28.20 27.96 28.00 0.0M
2023-08-09 27.84 28.02 27.84 27.96 0.0M
2023-08-08 27.63 27.93 27.63 27.93 0.0M
2023-08-07 28.05 28.18 28.05 28.18 0.0M
2023-08-04 28.36 28.36 28.09 28.09 0.0M
2023-08-03 27.98 28.07 27.98 28.03 0.0M
2023-08-02 28.23 28.23 27.90 27.97 0.0M
2023-08-01 28.74 28.75 28.57 28.66 0.0M
2023-07-31 28.98 28.99 28.84 28.97 0.0M
2023-07-28 28.92 29.00 27.79 28.96 0.0M
2023-07-27 28.65 28.89 28.48 28.51 0.0M
2023-07-26 28.42 28.80 28.42 28.79 0.0M
2023-07-25 28.60 28.64 28.60 28.60 0.0M
2023-07-24 28.45 28.55 28.44 28.47 0.0M
2023-07-21 28.33 28.36 28.19 28.23 0.0M
2023-07-20 28.31 28.39 28.21 28.21 0.0M
2023-07-19 28.36 28.52 28.36 28.40 0.0M
2023-07-18 28.47 28.53 28.43 28.49 0.0M
2023-07-17 28.44 28.58 28.44 28.56 0.0M
2023-07-14 28.58 28.59 28.44 28.48 0.1M
2023-07-13 28.67 28.71 28.43 28.67 0.0M
2023-07-12 28.30 28.35 28.22 28.28 0.0M
2023-07-11 27.72 27.84 27.69 27.83 0.0M
2023-07-10 27.62 27.62 27.54 27.54 0.0M
2023-07-07 27.58 27.74 27.58 27.61 0.0M
2023-07-06 27.27 27.37 27.27 27.33 0.0M
2023-07-05 27.99 28.01 27.86 27.91 0.0M
2023-07-03 27.95 28.18 27.95 28.13 0.0M
2023-06-30 27.81 27.96 27.81 27.87 0.0M
2023-06-29 27.58 27.75 27.58 27.71 0.0M
2023-06-28 27.77 27.77 27.15 27.71 0.0M
2023-06-27 27.75 27.91 27.73 27.86 0.0M
2023-06-26 27.55 27.74 27.55 27.65 0.0M
2023-06-23 27.45 27.56 27.45 27.51 0.0M
2023-06-22 27.73 28.10 27.73 27.85 0.0M
2023-06-21 27.92 28.02 27.92 27.93 0.0M
2023-06-20 28.15 28.35 27.90 27.97 0.0M
2023-06-16 28.38 28.55 28.33 28.36 0.0M
2023-06-15 28.22 28.59 28.18 28.36 0.0M
2023-06-14 28.10 28.21 28.10 28.13 0.0M
2023-06-13 28.06 28.06 27.97 28.01 0.0M
2023-06-12 27.76 27.86 27.73 27.80 0.0M
2023-06-09 27.76 27.77 27.70 27.74 0.0M
2023-06-08 27.55 27.69 27.55 27.58 0.0M
2023-06-07 27.56 27.65 27.50 27.53 0.0M
2023-06-06 27.56 27.61 27.52 27.58 0.4M
2023-06-05 27.33 27.33 26.67 27.28 0.0M
2023-06-02 27.41 27.45 27.35 27.38 0.0M
2023-06-01 26.90 27.02 26.83 26.94 0.0M
2023-05-31 26.56 26.59 26.38 26.59 0.0M
2023-05-30 26.75 26.85 26.74 26.84 0.0M
2023-05-26 27.11 27.67 27.05 27.12 0.0M
2023-05-25 26.62 26.72 26.62 26.67 0.0M
2023-05-24 26.59 26.74 26.56 26.60 0.0M
2023-05-23 27.04 27.06 26.74 26.74 0.9M
2023-05-22 27.23 27.26 27.17 27.17 0.0M
2023-05-19 27.11 27.13 27.00 27.07 0.0M
2023-05-18 26.92 27.54 26.92 27.00 0.0M
2023-05-17 26.80 27.10 26.51 27.03 0.1M
2023-05-16 26.84 26.91 26.74 26.74 0.0M
2023-05-15 27.01 27.01 26.44 26.97 0.0M
2023-05-12 26.56 26.56 26.46 26.46 0.0M
2023-05-11 26.52 26.59 26.42 26.59 0.0M
2023-05-10 26.77 26.77 26.00 26.76 0.0M
2023-05-09 26.63 26.73 26.63 26.67 0.0M
2023-05-08 26.98 26.98 26.85 26.87 0.0M
2023-05-05 26.66 26.94 26.66 26.94 0.0M
2023-05-04 26.61 26.61 26.61 26.61 0.0M
2023-05-03 26.66 26.66 26.60 26.60 0.0M
2023-05-02 26.60 26.60 26.60 26.60 0.0M
2023-05-01 27.03 27.03 26.90 26.90 0.0M
2023-04-28 26.96 26.96 26.96 26.96 0.0M
2023-04-27 26.75 26.79 26.62 26.78 0.0M
2023-04-26 26.45 26.45 26.33 26.33 0.0M
2023-04-25 26.22 26.22 26.22 26.22 0.0M
2023-04-24 26.77 26.78 26.62 26.71 0.0M
2023-04-21 26.72 26.72 26.72 26.72 0.0M
2023-04-20 27.04 27.04 26.94 26.94 0.0M
2023-04-19 26.90 27.01 26.90 26.96 0.0M
2023-04-18 27.23 27.23 27.23 27.23 0.0M
2023-04-17 27.15 27.26 27.15 27.24 0.0M
2023-04-14 27.19 27.19 27.19 27.19 0.0M
2023-04-13 27.44 27.50 27.39 27.39 0.0M
2023-04-12 27.27 27.27 27.08 27.08 0.0M
2023-04-11 27.36 27.36 27.24 27.26 0.0M
2023-04-10 26.96 27.04 26.91 27.04 0.0M
2023-04-06 26.89 26.97 26.89 26.97 0.0M
2023-04-05 27.11 28.03 26.83 26.94 0.0M
2023-04-04 27.16 27.22 27.06 27.10 0.0M
2023-04-03 27.17 27.17 27.17 27.17 0.0M
2023-03-31 27.06 27.18 26.97 27.03 0.0M
2023-03-30 27.01 27.08 27.01 27.02 0.0M
2023-03-29 26.80 26.80 26.80 26.80 0.0M
2023-03-28 26.64 26.64 26.58 26.58 0.0M
2023-03-27 26.24 26.29 26.24 26.29 0.0M
2023-03-24 26.10 26.23 26.10 26.21 0.0M
2023-03-23 26.37 26.37 26.30 26.30 0.0M
2023-03-22 26.35 26.51 26.18 26.18 0.0M
2023-03-21 26.07 26.15 26.07 26.15 0.0M
2023-03-20 25.73 25.89 25.71 25.81 0.0M
2023-03-17 25.75 25.75 25.69 25.69 0.0M
2023-03-16 25.35 25.99 25.35 25.99 0.0M
2023-03-15 25.55 25.55 25.29 25.54 0.7M
2023-03-14 26.22 26.42 26.22 26.38 0.0M
2023-03-13 25.94 26.34 25.94 26.15 0.0M
2023-03-10 26.50 26.66 26.32 26.34 0.0M
2023-03-09 26.76 26.76 26.62 26.62 0.0M
2023-03-08 27.20 27.33 27.19 27.33 0.1M
2023-03-07 27.40 27.40 27.12 27.12 0.0M
2023-03-06 27.51 27.64 27.50 27.50 0.0M
2023-03-03 27.50 27.64 27.50 27.62 0.0M
2023-03-02 27.32 27.43 27.30 27.37 0.0M
2023-03-01 27.38 27.38 27.25 27.28 0.0M
2023-02-28 26.90 27.05 26.90 26.92 0.0M
2023-02-27 27.04 27.04 26.87 26.88 0.0M
2023-02-24 26.72 26.90 26.72 26.80 0.0M
2023-02-23 27.44 27.45 27.25 27.34 0.0M
2023-02-22 27.24 27.25 27.14 27.24 0.0M
2023-02-21 27.60 27.63 27.43 27.45 0.0M
2023-02-17 27.80 27.92 27.80 27.86 0.0M
2023-02-16 28.19 28.23 28.06 28.06 0.0M
2023-02-15 28.02 28.07 27.97 28.07 0.0M
2023-02-14 28.20 28.25 28.11 28.23 0.0M
2023-02-13 28.23 28.24 28.22 28.24 0.0M
2023-02-10 27.91 28.09 27.90 27.95 0.0M
2023-02-09 28.30 28.31 28.10 28.24 0.0M
2023-02-08 28.18 28.18 27.93 27.96 0.1M
2023-02-07 27.80 28.13 27.80 28.13 0.0M
2023-02-06 28.01 28.01 27.87 27.98 0.1M
2023-02-03 28.51 28.51 28.28 28.28 0.0M
2023-02-02 28.77 28.77 28.53 28.69 0.0M
2023-02-01 28.35 28.78 28.22 28.73 0.0M
2023-01-31 28.39 28.54 28.39 28.46 0.0M
2023-01-30 28.60 28.60 28.20 28.46 0.0M
2023-01-27 28.88 29.07 28.80 28.96 0.0M
2023-01-26 28.96 29.09 28.84 29.09 0.0M
2023-01-25 28.54 28.80 28.46 28.80 0.0M
2023-01-24 28.76 32.17 28.60 28.83 0.0M
2023-01-23 28.52 28.96 28.52 28.88 0.0M
2023-01-20 28.44 28.55 28.36 28.52 0.0M
2023-01-19 28.01 28.17 28.01 28.17 0.0M
2023-01-18 28.55 28.82 28.07 28.07 0.0M
2023-01-17 28.27 28.32 28.20 28.28 0.0M
2023-01-13 28.35 28.44 28.22 28.38 0.0M
2023-01-12 28.10 28.35 28.08 28.28 0.0M
2023-01-11 27.75 27.99 27.68 27.99 0.5M
2023-01-10 27.69 27.69 27.57 27.57 0.0M
2023-01-09 27.69 27.71 27.52 27.52 0.0M
2023-01-06 27.09 27.42 27.09 27.36 0.0M
2023-01-05 26.87 26.98 26.80 26.95 0.0M
2023-01-04 27.04 27.11 27.04 27.11 0.0M
2023-01-03 26.54 26.54 26.47 26.48 0.0M