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
2023-12-29 27.80 27.80 27.74 27.74 0.0M
2023-12-28 27.90 27.90 27.82 27.82 0.0M
2023-12-27 27.79 27.81 27.73 27.81 0.0M
2023-12-26 27.65 27.70 27.64 27.70 0.0M
2023-12-22 27.54 27.54 27.44 27.46 0.0M
2023-12-21 27.34 27.40 27.26 27.40 0.0M
2023-12-20 27.05 27.05 27.01 27.01 0.0M
2023-12-19 27.48 27.48 27.44 27.44 0.0M
2023-12-18 27.18 27.26 27.18 27.26 0.0M
2023-12-15 27.30 27.30 27.15 27.15 0.0M
2023-12-14 27.28 27.33 27.21 27.30 0.0M
2023-12-13 27.20 27.22 27.16 27.22 0.0M
2023-12-12 26.90 26.91 26.82 26.91 0.0M
2023-12-11 26.87 26.93 26.87 26.93 0.0M
2023-12-08 26.81 26.81 26.80 26.80 0.0M
2023-12-07 26.60 26.64 26.58 26.64 0.0M
2023-12-06 26.62 26.69 26.49 26.49 0.0M
2023-12-05 26.47 26.47 26.47 26.47 0.0M
2023-12-01 26.48 26.69 26.47 26.68 0.0M
2023-11-30 26.36 26.36 26.36 26.36 0.0M
2023-11-29 26.30 26.30 26.30 26.30 0.0M
2023-11-28 26.39 26.44 26.35 26.36 0.0M
2023-11-27 26.34 26.34 26.27 26.30 0.0M
2023-11-22 26.32 26.32 26.22 26.27 0.0M
2023-11-21 26.40 26.40 26.27 26.29 0.0M
2023-11-20 26.39 26.52 26.39 26.46 0.0M
2023-11-17 26.24 26.27 26.24 26.27 0.0M
2023-11-16 26.23 26.23 26.14 26.14 0.0M
2023-11-15 26.27 26.27 26.18 26.18 0.0M
2023-11-14 26.00 26.19 26.00 26.19 0.0M
2023-11-13 25.45 25.57 25.38 25.51 0.0M
2023-11-10 25.38 25.68 25.36 25.68 0.0M
2023-11-09 25.40 25.40 25.27 25.27 0.0M
2023-11-08 25.60 25.60 25.48 25.48 0.0M
2023-11-07 25.53 25.54 25.50 25.54 0.0M
2023-11-06 25.54 25.54 25.54 25.54 0.0M
2023-11-03 25.44 25.54 25.44 25.51 0.0M
2023-11-02 24.97 25.13 24.97 25.12 0.0M
2023-11-01 24.46 24.57 24.37 24.56 0.0M
2023-10-31 24.26 24.30 24.26 24.29 0.0M
2023-10-30 24.44 24.44 24.28 24.29 0.0M
2023-10-27 24.42 24.48 24.21 24.21 0.0M
2023-10-26 24.39 24.39 24.38 24.38 0.0M
2023-10-25 24.64 24.64 24.63 24.63 0.0M
2023-10-23 24.95 24.96 24.83 24.83 0.0M
2023-10-20 24.83 24.83 24.82 24.82 0.0M
2023-10-19 25.08 25.08 24.92 24.97 0.0M
2023-10-18 25.15 25.15 25.06 25.06 0.0M
2023-10-17 25.41 25.41 25.41 25.41 0.0M
2023-10-16 25.48 25.54 25.48 25.51 0.0M
2023-10-13 25.50 25.50 25.27 25.27 0.0M
2023-10-12 25.69 25.69 25.42 25.42 0.0M
2023-10-11 25.74 25.77 25.74 25.77 0.0M
2023-10-10 25.43 25.69 25.43 25.63 0.0M
2023-10-09 25.06 25.30 25.06 25.28 0.0M
2023-10-06 24.90 25.33 24.89 25.33 0.0M
2023-10-05 25.01 25.03 25.00 25.01 0.0M
2023-10-04 25.07 25.07 25.05 25.06 0.0M
2023-10-03 24.90 24.90 24.90 24.90 0.0M
2023-10-02 25.33 25.33 25.33 25.33 0.0M
2023-09-29 25.67 25.67 25.45 25.45 0.0M
2023-09-28 25.45 25.45 25.45 25.45 0.0M
2023-09-27 25.31 25.31 25.27 25.27 0.0M
2023-09-26 25.33 25.33 25.22 25.22 0.0M
2023-09-25 25.53 25.56 25.53 25.56 0.0M
2023-09-22 25.77 25.78 25.70 25.70 0.0M
2023-09-21 25.75 25.75 25.69 25.69 0.0M
2023-09-20 26.40 26.40 26.15 26.15 0.0M
2023-09-19 26.28 26.29 26.25 26.26 0.0M
2023-09-18 26.40 26.40 26.35 26.36 0.0M
2023-09-15 26.60 26.60 26.55 26.55 0.0M
2023-09-14 26.67 26.69 26.63 26.69 0.0M
2023-09-13 26.50 26.51 26.47 26.47 0.0M
2023-09-12 26.47 26.50 26.46 26.46 0.0M
2023-09-11 26.44 26.44 26.44 26.44 0.0M
2023-09-08 26.21 26.25 26.21 26.25 0.0M
2023-09-07 26.29 26.30 26.22 26.26 0.0M
2023-09-06 26.41 26.41 26.41 26.41 0.0M
2023-09-05 26.58 26.58 26.55 26.55 0.0M
2023-09-01 26.74 26.74 26.72 26.72 0.0M
2023-08-31 26.58 26.58 26.57 26.57 0.0M
2023-08-30 26.89 26.93 26.87 26.87 0.0M
2023-08-29 26.83 26.83 26.83 26.83 0.0M
2023-08-28 26.48 26.55 26.48 26.53 0.0M
2023-08-24 26.24 26.24 26.20 26.20 0.0M
2023-08-23 26.39 26.41 26.38 26.39 0.0M
2023-08-22 26.02 26.02 25.96 26.01 0.0M
2023-08-21 25.85 25.98 25.85 25.98 0.0M
2023-08-18 25.85 25.85 25.83 25.83 0.0M
2023-08-17 26.16 26.16 25.87 25.89 0.0M
2023-08-16 26.05 26.05 26.04 26.04 0.0M
2023-08-15 26.28 26.28 26.13 26.14 0.0M
2023-08-14 26.39 26.41 26.39 26.41 0.0M
2023-08-11 26.60 26.60 26.52 26.52 0.0M
2023-08-10 26.80 26.87 26.79 26.79 0.0M
2023-08-09 26.85 26.85 26.77 26.77 0.0M
2023-08-08 26.70 26.77 26.70 26.74 0.0M
2023-08-07 26.97 26.99 26.90 26.99 0.0M
2023-08-04 27.09 27.09 26.88 26.88 0.0M
2023-08-03 26.68 26.68 26.68 26.68 0.0M
2023-08-02 27.01 27.01 26.73 26.73 0.0M
2023-08-01 27.37 27.37 27.27 27.31 0.0M
2023-07-31 27.58 27.60 27.57 27.57 0.0M
2023-07-28 27.43 27.58 27.43 27.57 0.0M
2023-07-27 27.53 27.53 27.25 27.25 0.0M
2023-07-26 27.54 27.54 27.50 27.50 0.0M
2023-07-25 27.41 27.41 27.36 27.36 0.0M
2023-07-24 27.13 27.28 27.13 27.24 0.0M
2023-07-21 27.11 27.11 27.06 27.06 0.0M
2023-07-20 27.16 27.16 27.03 27.03 0.0M
2023-07-19 27.28 27.28 27.28 27.28 0.0M
2023-07-18 27.30 27.41 27.30 27.40 0.0M
2023-07-17 27.24 27.35 27.24 27.35 0.0M
2023-07-14 27.50 27.50 27.28 27.28 0.0M
2023-07-13 27.27 27.39 27.27 27.37 0.0M
2023-07-12 27.06 27.12 27.06 27.06 0.0M
2023-07-11 26.57 26.73 26.57 26.70 0.0M
2023-07-10 26.41 26.41 26.41 26.41 0.0M
2023-07-07 26.47 26.58 26.45 26.45 0.0M
2023-07-06 26.23 26.23 26.18 26.23 0.0M
2023-07-05 26.76 26.76 26.72 26.72 0.0M
2023-07-03 27.00 27.02 27.00 27.00 0.0M
2023-06-30 26.75 26.77 26.75 26.77 0.0M
2023-06-29 26.53 26.60 26.53 26.60 0.0M
2023-06-28 26.66 26.66 26.59 26.59 0.0M
2023-06-27 26.73 26.73 26.70 26.70 0.0M
2023-06-26 26.51 26.53 26.49 26.49 0.0M
2023-06-23 26.37 26.38 26.32 26.38 0.0M
2023-06-22 26.68 26.68 26.68 26.68 0.0M
2023-06-21 26.70 26.87 26.64 26.75 0.0M
2023-06-20 26.80 26.83 26.80 26.81 0.0M
2023-06-16 27.07 27.14 27.06 27.06 0.0M
2023-06-15 27.04 27.07 27.04 27.07 0.0M
2023-06-14 26.92 26.92 26.90 26.90 0.0M
2023-06-13 26.88 26.88 26.80 26.80 0.0M
2023-06-12 26.66 26.70 26.64 26.66 0.0M
2023-06-09 26.61 26.61 26.47 26.50 0.0M
2023-06-08 26.37 26.37 26.35 26.35 0.0M
2023-06-07 26.33 26.35 26.33 26.35 0.0M
2023-06-06 26.30 26.31 26.30 26.30 0.0M
2023-06-05 26.02 26.06 26.01 26.04 0.0M
2023-06-02 26.24 26.24 26.16 26.17 0.0M
2023-06-01 25.72 25.87 25.72 25.87 0.0M
2023-05-31 25.62 25.62 25.43 25.56 0.0M
2023-05-30 25.89 25.91 25.85 25.87 0.0M
2023-05-26 26.05 26.05 26.04 26.04 0.0M
2023-05-25 25.29 25.64 25.29 25.64 0.0M
2023-05-24 25.30 25.30 25.28 25.28 0.0M
2023-05-23 25.31 25.31 25.31 25.31 0.0M
2023-05-22 25.68 25.69 25.63 25.67 0.0M
2023-05-19 25.70 25.70 25.62 25.64 0.0M
2023-05-18 25.48 25.61 25.47 25.56 0.0M
2023-05-17 25.36 25.52 25.36 25.49 0.0M
2023-05-16 25.26 25.26 25.15 25.15 0.0M
2023-05-15 25.21 25.29 25.17 25.29 0.0M
2023-05-12 24.99 25.02 24.99 25.02 0.0M
2023-05-11 24.97 25.06 24.97 25.00 0.0M
2023-05-10 25.30 25.30 25.19 25.26 0.0M
2023-05-09 25.11 25.15 25.11 25.15 0.0M
2023-05-08 25.19 25.29 25.19 25.25 0.0M
2023-05-05 25.23 25.23 25.23 25.23 0.0M
2023-05-04 24.88 24.88 24.88 24.88 0.0M
2023-05-03 24.99 24.99 24.93 24.93 0.0M
2023-05-02 24.84 24.99 24.84 24.98 0.0M
2023-05-01 25.19 25.19 25.19 25.19 0.0M
2023-04-28 25.24 25.24 25.24 25.24 0.0M
2023-04-26 24.59 24.59 24.59 24.59 0.0M
2023-04-25 24.56 24.56 24.56 24.56 0.0M
2023-04-24 25.01 25.01 25.00 25.00 0.0M
2023-04-21 24.98 24.98 24.96 24.96 0.0M
2023-04-20 25.15 25.15 25.15 25.15 0.0M
2023-04-19 25.13 25.13 25.08 25.08 0.0M
2023-04-18 25.29 25.31 25.29 25.29 0.0M
2023-04-17 25.26 25.33 25.26 25.31 0.0M
2023-04-14 25.35 25.42 25.35 25.42 0.0M
2023-04-13 25.57 25.57 25.57 25.57 0.0M
2023-04-12 25.47 25.47 25.31 25.31 0.0M
2023-04-11 25.23 25.34 25.23 25.27 0.0M
2023-04-10 25.01 25.01 24.99 24.99 0.0M
2023-04-06 24.96 24.96 24.91 24.91 0.0M
2023-04-05 24.91 24.94 24.91 24.94 0.0M
2023-04-04 25.15 25.15 25.07 25.08 0.0M
2023-04-03 25.21 25.21 25.19 25.19 0.0M
2023-03-31 25.06 25.08 25.06 25.08 0.0M
2023-03-30 25.02 25.02 24.97 24.97 0.0M
2023-03-29 24.84 24.86 24.79 24.86 0.0M
2023-03-28 24.46 24.59 24.46 24.56 0.0M
2023-03-27 24.45 24.47 24.40 24.40 0.0M
2023-03-24 24.18 24.32 24.13 24.28 0.0M
2023-03-23 24.35 24.52 24.27 24.35 0.0M
2023-03-22 24.42 24.42 24.34 24.34 0.0M
2023-03-21 24.37 24.39 24.35 24.35 0.0M
2023-03-20 23.98 24.13 23.98 24.08 0.0M
2023-03-17 24.05 24.05 23.97 23.97 0.0M
2023-03-16 23.80 24.25 23.80 24.25 0.0M
2023-03-15 23.92 23.92 23.74 23.81 0.0M
2023-03-14 24.54 24.55 24.38 24.46 0.0M
2023-03-13 24.09 24.42 24.08 24.24 0.0M
2023-03-10 24.78 24.78 24.55 24.55 0.0M
2023-03-09 24.99 25.02 24.79 24.79 0.0M
2023-03-08 25.35 25.35 25.23 25.31 0.0M
2023-03-07 25.51 25.51 25.13 25.14 0.0M
2023-03-06 25.46 25.53 25.43 25.46 0.0M
2023-03-03 25.38 25.51 25.38 25.50 0.0M
2023-03-02 25.21 25.21 25.16 25.16 0.0M
2023-03-01 25.14 25.20 25.14 25.18 0.0M
2023-02-28 25.00 25.04 25.00 25.00 0.0M
2023-02-27 25.13 25.13 24.97 24.97 0.0M
2023-02-24 24.90 24.92 24.90 24.91 0.0M
2023-02-23 25.41 25.41 25.30 25.31 0.0M
2023-02-22 25.23 25.23 25.13 25.13 0.0M
2023-02-21 25.44 25.44 25.38 25.39 0.0M
2023-02-17 25.74 25.79 25.73 25.75 0.0M
2023-02-16 25.78 26.03 25.78 25.88 0.0M
2023-02-15 25.84 25.92 25.82 25.91 0.0M
2023-02-14 25.88 26.04 25.88 26.00 0.0M
2023-02-13 26.05 26.06 25.99 26.02 0.0M
2023-02-10 25.94 25.94 25.72 25.78 0.0M
2023-02-09 25.93 25.93 25.83 25.84 0.0M
2023-02-08 25.80 25.83 25.79 25.79 0.0M
2023-02-07 25.92 25.95 25.89 25.92 0.0M
2023-02-06 25.73 25.76 25.67 25.72 0.0M
2023-02-03 26.22 26.22 25.97 26.01 0.0M
2023-02-02 26.40 26.40 26.32 26.39 0.0M
2023-02-01 26.27 26.43 26.11 26.36 0.0M
2023-01-31 25.99 26.11 25.97 26.11 0.0M
2023-01-30 26.01 26.01 25.95 25.95 0.0M
2023-01-27 26.06 26.25 26.06 26.23 0.0M
2023-01-26 26.45 26.45 26.24 26.39 0.0M
2023-01-25 26.00 26.14 25.98 26.14 0.0M
2023-01-24 26.25 26.25 26.22 26.23 0.0M
2023-01-23 26.15 26.36 26.08 26.32 0.0M
2023-01-20 25.98 26.08 25.98 26.08 0.0M
2023-01-19 25.88 25.88 25.78 25.78 0.0M
2023-01-18 26.18 26.18 25.78 25.78 0.0M
2023-01-17 25.87 25.95 25.87 25.91 0.0M
2023-01-13 25.80 25.90 25.80 25.88 0.0M
2023-01-12 25.76 25.94 25.76 25.89 0.0M
2023-01-11 25.21 25.40 25.21 25.39 0.0M