Matthews Emerging Markets Ex China Active ETF (MEMX)

MEMX
🏛️ アメリカ →
34.49
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 34.39 34.49 34.39 34.49 0.0M
2025-09-25 34.62 34.62 34.52 34.60 0.0M
2025-09-24 35.03 35.05 34.87 34.91 0.0M
2025-09-23 35.40 35.40 35.26 35.26 0.0M
2025-09-22 34.96 35.17 34.96 35.15 0.0M
2025-09-19 34.99 34.99 34.91 34.93 0.0M
2025-09-18 35.14 35.15 35.11 35.11 0.0M
2025-09-17 35.00 35.03 34.97 34.99 0.0M
2025-09-16 34.92 34.98 34.87 34.98 0.0M
2025-09-15 34.72 34.72 34.66 34.66 0.0M
2025-09-12 34.57 34.57 34.57 34.57 0.0M
2025-09-11 34.47 34.48 34.47 34.48 0.0M
2025-09-10 34.20 34.20 34.20 34.20 0.0M
2025-09-09 33.85 33.85 33.75 33.75 0.0M
2025-09-08 33.67 33.72 33.67 33.72 0.0M
2025-09-05 33.70 33.80 33.53 33.64 0.0M
2025-09-04 33.05 33.24 33.05 33.24 0.0M
2025-09-03 33.07 33.07 33.05 33.05 0.0M
2025-09-02 32.64 32.80 32.64 32.79 0.0M
2025-08-29 33.10 33.11 33.10 33.10 0.0M
2025-08-28 33.55 33.55 33.55 33.55 0.0M
2025-08-27 33.35 33.41 33.35 33.41 0.0M
2025-08-26 33.30 33.51 33.30 33.34 0.0M
2025-08-25 33.39 33.39 33.39 33.39 0.0M
2025-08-22 33.60 33.63 33.60 33.60 0.0M
2025-08-21 33.24 33.24 33.17 33.17 0.0M
2025-08-20 33.16 33.18 33.16 33.18 0.0M
2025-08-19 33.61 33.61 33.30 33.32 0.0M
2025-08-18 33.70 33.74 33.70 33.70 0.0M
2025-08-15 33.62 33.66 33.62 33.62 0.0M
2025-08-14 33.65 33.65 33.65 33.65 0.0M
2025-08-13 33.94 34.00 33.83 33.85 0.0M
2025-08-12 33.81 33.81 33.81 33.81 0.0M
2025-08-11 33.49 33.50 33.35 33.35 0.0M
2025-08-08 33.47 33.47 33.45 33.45 0.0M
2025-08-07 33.67 33.67 33.51 33.51 0.0M
2025-08-06 33.07 33.15 33.07 33.15 0.0M
2025-08-05 33.02 33.03 32.90 32.90 0.0M
2025-08-04 32.93 33.04 32.93 32.98 0.0M
2025-08-01 32.57 32.57 32.53 32.53 0.0M
2025-07-31 32.95 32.95 32.68 32.68 0.0M
2025-07-30 32.78 32.78 32.78 32.78 0.0M
2025-07-29 32.99 33.02 32.99 33.02 0.0M
2025-07-28 32.99 32.99 32.96 32.96 0.0M
2025-07-25 33.28 33.28 33.26 33.26 0.0M
2025-07-24 33.34 33.34 33.34 33.34 0.0M
2025-07-23 33.35 33.42 33.35 33.42 0.0M
2025-07-22 32.95 33.01 32.95 33.01 0.0M
2025-07-21 33.29 33.29 33.19 33.22 0.0M
2025-07-18 33.27 33.27 33.05 33.05 0.0M
2025-07-17 33.01 33.18 33.01 33.17 0.0M
2025-07-16 32.70 32.85 32.70 32.85 0.0M
2025-07-15 32.73 32.73 32.73 32.73 0.0M
2025-07-14 32.50 32.51 32.50 32.51 0.0M
2025-07-11 32.59 32.59 32.59 32.59 0.0M
2025-07-10 32.64 32.75 32.64 32.75 0.0M
2025-07-09 32.83 32.85 32.77 32.78 0.0M
2025-07-08 32.74 32.76 32.71 32.72 0.0M
2025-07-07 32.63 32.66 32.54 32.54 0.0M
2025-07-03 33.06 33.19 33.06 33.18 0.0M
2025-07-02 32.72 32.94 32.70 32.90 0.0M
2025-07-01 32.77 32.77 32.58 32.69 0.0M
2025-06-30 32.65 32.73 32.65 32.73 0.0M
2025-06-27 32.68 32.68 32.51 32.60 0.0M
2025-06-26 32.47 32.52 32.47 32.51 0.0M
2025-06-25 32.26 32.26 32.24 32.24 0.0M
2025-06-24 32.11 32.27 32.11 32.25 0.0M
2025-06-23 31.42 31.42 31.42 31.42 0.0M
2025-06-20 31.35 31.39 31.29 31.29 0.0M
2025-06-18 31.47 31.47 31.47 31.47 0.0M
2025-06-17 31.58 31.60 31.34 31.34 0.0M
2025-06-16 31.67 31.67 31.60 31.60 0.0M
2025-06-13 31.28 31.48 31.27 31.28 0.0M
2025-06-12 31.76 31.82 31.73 31.78 0.0M
2025-06-11 31.69 31.69 31.69 31.69 0.0M
2025-06-10 31.61 31.64 31.61 31.64 0.0M
2025-06-09 31.46 31.46 31.46 31.46 0.0M
2025-06-06 31.18 31.28 31.18 31.27 0.0M
2025-06-05 31.14 31.14 31.05 31.08 0.0M
2025-06-04 30.95 31.00 30.92 30.92 0.0M
2025-06-03 30.61 30.79 30.59 30.74 0.0M
2025-06-02 30.61 30.71 30.47 30.68 0.0M
2025-05-30 30.64 30.64 30.28 30.48 0.0M
2025-05-29 30.84 30.84 30.68 30.74 0.0M
2025-05-28 30.71 30.71 30.67 30.67 0.0M
2025-05-27 30.76 30.76 30.76 30.76 0.0M
2025-05-23 30.48 30.55 30.48 30.55 0.0M
2025-05-22 30.40 30.52 30.37 30.42 0.0M
2025-05-21 30.73 30.75 30.47 30.47 0.0M
2025-05-20 30.42 30.53 30.42 30.53 0.0M
2025-05-19 30.56 30.67 30.56 30.67 0.0M
2025-05-16 30.59 30.59 30.59 30.59 0.0M
2025-05-15 30.58 30.61 30.58 30.61 0.0M
2025-05-14 30.53 30.56 30.47 30.47 0.0M
2025-05-13 30.15 30.38 30.15 30.33 0.0M
2025-05-12 29.90 29.97 29.90 29.96 0.0M
2025-05-09 29.50 29.50 29.48 29.48 0.0M
2025-05-08 29.48 29.48 29.34 29.34 0.0M
2025-05-07 29.62 29.64 29.56 29.64 0.0M
2025-05-06 29.64 29.64 29.64 29.64 0.0M
2025-05-05 29.99 29.99 29.81 29.81 0.0M
2025-05-02 29.73 29.73 29.57 29.62 0.0M
2025-05-01 28.92 28.92 28.79 28.84 0.2M
2025-04-30 28.58 28.77 28.58 28.77 0.0M
2025-04-29 28.74 28.74 28.70 28.71 0.0M
2025-04-28 28.52 28.53 28.52 28.53 0.0M
2025-04-25 28.34 28.50 28.34 28.50 0.0M
2025-04-24 28.21 28.55 28.21 28.55 0.0M
2025-04-23 28.23 28.23 28.09 28.09 0.0M
2025-04-22 27.68 27.84 27.68 27.84 0.0M
2025-04-21 27.64 27.64 27.37 27.49 0.0M
2025-04-17 27.49 27.56 27.49 27.49 0.0M
2025-04-16 27.15 27.21 27.15 27.17 0.0M
2025-04-15 27.40 27.42 27.37 27.37 0.0M
2025-04-14 27.23 27.26 27.20 27.20 0.0M
2025-04-11 26.15 27.13 26.15 27.08 0.0M
2025-04-10 26.53 26.53 26.29 26.45 0.0M
2025-04-09 25.27 26.92 25.16 26.92 0.0M
2025-04-08 26.07 26.07 25.29 25.29 0.0M
2025-04-07 25.37 25.94 25.25 25.74 0.0M
2025-04-04 26.60 26.60 26.00 26.07 0.0M
2025-04-03 27.60 27.60 27.40 27.40 0.0M
2025-04-02 28.07 28.20 28.07 28.20 0.0M
2025-04-01 27.87 28.05 27.87 28.05 0.0M
2025-03-31 27.82 28.00 27.82 28.00 0.0M
2025-03-28 28.06 28.06 28.06 28.06 0.0M
2025-03-27 28.58 28.58 28.56 28.56 0.0M
2025-03-26 28.58 28.61 28.58 28.61 0.0M
2025-03-25 28.84 28.88 28.84 28.88 0.0M
2025-03-24 28.82 28.82 28.77 28.80 0.0M
2025-03-21 28.46 28.59 28.46 28.57 0.0M
2025-03-20 28.53 28.54 28.47 28.54 0.0M
2025-03-19 28.49 28.56 28.49 28.56 0.0M
2025-03-18 28.32 28.47 28.32 28.42 0.0M
2025-03-17 28.40 28.54 28.40 28.54 0.0M
2025-03-14 28.04 28.13 28.04 28.13 0.0M
2025-03-13 27.86 27.86 27.77 27.79 0.0M
2025-03-12 27.98 27.98 27.96 27.96 0.0M
2025-03-11 27.69 27.73 27.68 27.68 0.0M
2025-03-10 27.64 27.64 27.42 27.58 0.0M
2025-03-07 28.01 28.18 28.01 28.17 0.0M
2025-03-06 28.29 28.29 28.04 28.04 0.0M
2025-03-05 28.25 28.43 28.25 28.43 0.0M
2025-03-04 27.65 28.02 27.65 27.91 0.0M
2025-03-03 28.21 28.21 27.78 27.78 0.0M
2025-02-28 28.02 28.05 27.90 28.04 0.0M
2025-02-27 28.46 28.48 28.21 28.21 0.0M
2025-02-26 28.91 28.91 28.80 28.80 0.0M
2025-02-25 28.63 28.65 28.63 28.63 0.0M
2025-02-24 28.82 28.85 28.74 28.74 0.0M
2025-02-21 29.25 29.25 28.89 28.89 0.0M
2025-02-20 29.41 29.41 29.41 29.41 0.0M
2025-02-19 29.38 29.38 29.38 29.38 0.0M
2025-02-18 29.49 29.49 29.48 29.48 0.0M
2025-02-14 29.27 29.39 29.26 29.39 0.0M
2025-02-13 29.23 29.37 29.19 29.37 0.0M
2025-02-12 29.20 29.20 29.20 29.20 0.0M
2025-02-11 29.29 29.32 29.26 29.32 0.0M
2025-02-10 29.37 29.40 29.37 29.40 0.0M
2025-02-07 29.65 29.65 29.35 29.35 0.0M
2025-02-06 29.46 29.50 29.42 29.50 0.0M
2025-02-05 29.52 29.52 29.52 29.52 0.0M
2025-02-04 29.38 29.38 29.38 29.38 0.0M
2025-02-03 28.64 28.91 28.64 28.87 0.0M
2025-01-31 29.52 29.52 29.19 29.19 0.0M
2025-01-30 29.33 29.41 29.33 29.41 0.0M
2025-01-29 29.03 29.10 29.03 29.08 0.0M
2025-01-28 28.80 28.97 28.80 28.97 0.0M
2025-01-27 28.82 28.92 28.68 28.70 0.0M
2025-01-24 29.77 29.80 29.65 29.65 0.0M
2025-01-23 29.67 29.75 29.67 29.75 0.0M
2025-01-22 29.75 29.75 29.67 29.67 0.0M
2025-01-21 29.42 29.52 29.42 29.49 0.0M
2025-01-17 29.37 29.37 29.25 29.25 0.0M
2025-01-16 29.26 29.26 29.26 29.26 0.0M
2025-01-15 29.04 29.21 29.04 29.20 0.0M
2025-01-14 28.89 28.89 28.66 28.80 0.0M
2025-01-13 28.47 28.68 28.47 28.67 0.0M
2025-01-10 29.05 29.07 28.93 28.97 0.0M
2025-01-08 29.42 29.42 29.30 29.33 0.0M
2025-01-07 29.64 29.64 29.49 29.49 0.0M
2025-01-06 29.83 29.87 29.77 29.77 0.0M
2025-01-03 29.29 29.41 29.29 29.39 0.0M
2025-01-02 29.20 29.20 29.13 29.13 0.0M