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
2024-12-31 29.08 29.08 28.98 28.99 0.0M
2024-12-30 29.03 29.13 29.03 29.09 0.0M
2024-12-27 29.22 29.22 29.16 29.19 0.0M
2024-12-26 29.33 29.35 29.32 29.32 0.0M
2024-12-24 29.37 29.41 29.36 29.41 0.0M
2024-12-23 29.23 29.39 29.14 29.36 0.0M
2024-12-20 28.97 29.22 28.95 29.11 0.0M
2024-12-19 29.26 29.26 29.02 29.02 0.0M
2024-12-18 29.77 29.77 28.92 28.95 0.0M
2024-12-17 29.86 30.01 29.86 29.99 0.0M
2024-12-16 30.02 30.33 30.02 30.25 0.0M
2024-12-13 30.24 30.24 30.04 30.08 0.0M
2024-12-12 29.95 29.95 29.92 29.92 0.0M
2024-12-11 30.18 30.23 30.10 30.18 0.0M
2024-12-10 30.10 30.18 29.89 29.90 0.0M
2024-12-09 30.17 30.17 30.05 30.07 0.0M
2024-12-06 30.22 30.22 30.14 30.18 0.0M
2024-12-05 30.20 30.36 30.20 30.29 0.0M
2024-12-04 30.05 30.16 30.05 30.14 0.0M
2024-12-03 29.80 30.01 29.74 29.99 0.0M
2024-12-02 29.77 29.89 29.75 29.85 0.0M
2024-11-29 29.52 29.70 29.51 29.70 0.0M
2024-11-27 29.87 29.87 29.70 29.70 0.0M
2024-11-26 29.95 29.97 29.87 29.94 0.0M
2024-11-25 30.03 30.14 29.98 29.99 0.0M
2024-11-22 29.88 29.92 29.83 29.92 0.0M
2024-11-21 29.66 29.84 29.66 29.82 0.0M
2024-11-20 29.61 29.68 29.58 29.68 0.0M
2024-11-19 29.70 29.75 29.70 29.75 0.0M
2024-11-18 29.31 29.57 29.31 29.55 0.0M
2024-11-15 29.31 29.31 29.20 29.27 0.0M
2024-11-14 29.47 29.49 29.41 29.41 0.0M
2024-11-13 29.54 29.55 29.50 29.50 0.0M
2024-11-12 29.76 29.76 29.62 29.70 0.0M
2024-11-11 30.13 30.13 29.88 29.93 0.0M
2024-11-08 30.25 30.26 30.06 30.19 0.0M
2024-11-07 30.37 30.53 30.37 30.53 0.0M
2024-11-06 30.05 30.49 30.00 30.28 0.0M
2024-11-05 30.30 30.38 30.30 30.37 0.0M
2024-11-04 30.26 30.26 30.13 30.13 0.0M
2024-11-01 30.28 30.28 30.08 30.08 0.0M
2024-10-31 30.08 30.08 30.01 30.06 0.0M
2024-10-30 30.41 30.41 30.37 30.37 0.0M
2024-10-29 30.61 30.64 30.60 30.60 0.0M
2024-10-28 30.60 30.61 30.60 30.61 0.0M
2024-10-25 30.70 30.70 30.64 30.68 0.0M
2024-10-24 30.62 30.62 30.61 30.61 0.0M
2024-10-23 30.71 30.71 30.64 30.64 0.0M
2024-10-22 30.68 30.68 30.68 30.68 0.0M
2024-10-21 30.76 30.81 30.68 30.77 0.0M
2024-10-18 30.86 30.86 30.78 30.80 0.0M
2024-10-17 30.97 30.97 30.90 30.90 0.0M
2024-10-16 30.58 30.63 30.55 30.61 0.0M
2024-10-15 30.71 30.71 30.43 30.44 0.0M
2024-10-14 30.75 30.77 30.74 30.74 0.0M
2024-10-11 30.59 30.68 30.59 30.68 0.0M
2024-10-10 30.45 30.49 30.43 30.49 0.0M
2024-10-09 30.42 30.57 30.37 30.57 0.0M
2024-10-08 30.48 30.57 30.48 30.56 0.0M
2024-10-07 30.43 30.43 30.33 30.33 0.0M
2024-10-04 30.40 30.45 30.32 30.45 0.0M
2024-10-03 30.42 30.45 30.37 30.41 0.0M
2024-10-02 30.57 30.61 30.57 30.59 0.0M
2024-10-01 30.80 30.80 30.46 30.56 0.0M
2024-09-30 30.90 30.90 30.67 30.77 0.0M
2024-09-27 31.50 31.51 31.38 31.38 0.0M
2024-09-26 31.77 31.77 31.59 31.63 0.1M
2024-09-25 31.29 31.30 31.25 31.28 0.0M
2024-09-24 31.26 31.44 31.26 31.44 0.0M
2024-09-23 31.04 31.08 31.04 31.04 0.0M
2024-09-20 30.88 30.94 30.86 30.92 0.0M
2024-09-19 30.97 31.04 30.84 30.99 0.0M
2024-09-18 30.67 30.84 30.61 30.61 0.0M
2024-09-17 30.72 30.72 30.55 30.59 0.0M
2024-09-16 30.61 30.61 30.48 30.60 0.0M
2024-09-13 30.48 30.57 30.48 30.57 0.0M
2024-09-12 30.29 30.51 30.29 30.47 0.0M
2024-09-11 30.05 30.21 30.05 30.21 0.0M
2024-09-10 29.83 29.95 29.82 29.95 0.0M
2024-09-09 29.88 30.06 29.88 30.01 0.0M
2024-09-06 30.17 30.17 29.69 29.69 0.0M
2024-09-05 30.29 30.32 30.22 30.22 0.0M
2024-09-04 30.15 30.29 30.15 30.18 0.0M
2024-09-03 30.51 30.51 30.07 30.09 0.0M
2024-08-30 30.73 30.73 30.56 30.71 0.0M
2024-08-29 30.68 30.73 30.56 30.57 0.0M
2024-08-28 30.75 30.75 30.60 30.63 0.0M
2024-08-27 30.65 30.75 30.65 30.73 0.0M
2024-08-26 30.66 30.66 30.56 30.58 0.0M
2024-08-23 30.77 30.80 30.72 30.79 0.0M
2024-08-22 30.63 30.63 30.32 30.32 0.0M
2024-08-21 30.67 30.85 30.67 30.78 0.0M
2024-08-20 30.79 30.79 30.72 30.76 0.2M
2024-08-19 30.78 30.88 30.78 30.85 0.0M
2024-08-16 30.58 30.65 30.58 30.65 0.0M
2024-08-15 30.41 30.55 30.38 30.50 0.0M
2024-08-14 30.10 30.13 30.05 30.13 0.0M
2024-08-13 29.94 30.13 29.94 30.12 0.0M
2024-08-12 29.59 29.66 29.58 29.62 0.0M
2024-08-09 29.45 29.56 29.45 29.54 0.0M
2024-08-08 29.26 29.38 29.26 29.36 0.0M
2024-08-07 29.20 29.20 28.80 28.80 0.0M
2024-08-06 28.28 28.75 28.28 28.64 0.0M
2024-08-05 28.01 28.40 28.01 28.26 0.0M
2024-08-02 29.02 29.02 28.95 29.01 0.0M
2024-08-01 30.03 30.09 29.44 29.56 0.0M
2024-07-31 30.12 30.12 30.08 30.08 0.0M
2024-07-30 29.64 29.64 29.47 29.47 0.0M
2024-07-29 29.83 29.83 29.71 29.71 0.0M
2024-07-26 29.81 29.81 29.77 29.79 0.0M
2024-07-25 29.25 29.50 29.25 29.50 0.0M
2024-07-24 29.91 29.91 29.63 29.63 0.0M
2024-07-23 30.18 30.26 30.15 30.15 0.0M
2024-07-22 30.24 30.31 30.24 30.29 0.0M
2024-07-19 30.20 30.20 30.10 30.10 0.0M
2024-07-18 30.67 30.67 30.29 30.40 0.0M
2024-07-17 30.74 30.74 30.55 30.59 0.0M
2024-07-16 31.27 31.31 31.27 31.31 0.0M
2024-07-15 31.32 31.32 31.18 31.18 0.0M
2024-07-12 31.37 31.49 31.35 31.35 0.0M
2024-07-11 31.37 31.37 31.18 31.23 0.0M
2024-07-10 31.13 31.27 31.13 31.27 0.0M
2024-07-09 31.06 31.10 31.06 31.08 0.0M
2024-07-08 31.14 31.14 31.07 31.09 0.0M
2024-07-05 30.88 30.96 30.86 30.96 0.0M
2024-07-03 30.60 30.60 30.60 30.60 0.0M
2024-07-02 30.12 30.28 30.12 30.26 0.0M
2024-07-01 30.22 30.22 30.17 30.18 0.0M
2024-06-28 30.42 30.42 30.24 30.27 0.0M
2024-06-27 30.44 30.44 30.29 30.30 0.0M
2024-06-26 30.17 30.21 30.17 30.21 0.0M
2024-06-25 30.10 30.21 30.10 30.19 0.0M
2024-06-24 30.06 30.15 30.02 30.02 0.0M
2024-06-21 30.07 30.08 30.04 30.05 0.0M
2024-06-20 30.21 30.21 30.00 30.07 0.0M
2024-06-18 30.12 30.20 30.05 30.07 0.0M
2024-06-17 29.65 29.88 29.65 29.83 0.0M
2024-06-14 29.68 29.68 29.68 29.68 0.0M
2024-06-13 29.70 29.72 29.65 29.72 0.0M
2024-06-12 29.77 29.77 29.67 29.70 0.0M
2024-06-11 29.27 29.36 29.27 29.33 0.0M
2024-06-10 29.12 29.49 29.12 29.45 0.0M
2024-06-07 29.52 29.52 29.24 29.24 0.0M
2024-06-06 29.50 29.54 29.45 29.47 0.0M
2024-06-05 29.32 29.44 29.32 29.44 0.0M
2024-06-04 28.75 28.77 28.67 28.73 0.0M
2024-06-03 29.37 29.37 29.30 29.30 0.0M
2024-05-31 29.06 29.12 28.88 29.12 0.3M
2024-05-30 29.17 29.17 29.15 29.15 0.0M
2024-05-29 29.29 29.32 29.28 29.28 0.0M
2024-05-28 29.84 29.84 29.72 29.72 0.0M
2024-05-24 29.65 29.68 29.65 29.67 0.0M
2024-05-23 29.84 29.84 29.54 29.57 0.1M
2024-05-22 29.61 29.61 29.61 29.61 0.0M
2024-05-21 29.69 29.70 29.69 29.70 0.0M
2024-05-20 29.67 29.79 29.67 29.76 0.0M
2024-05-17 29.79 29.79 29.74 29.74 0.0M
2024-05-16 29.57 29.67 29.53 29.53 0.0M
2024-05-15 29.58 29.62 29.58 29.61 0.0M
2024-05-14 29.14 29.23 29.14 29.23 0.0M
2024-05-13 28.96 28.96 28.96 28.96 0.0M
2024-05-10 29.09 29.09 28.97 28.97 0.0M
2024-05-09 28.93 28.93 28.93 28.93 0.0M
2024-05-08 29.00 29.10 29.00 29.10 0.0M
2024-05-07 29.16 29.16 29.16 29.16 0.0M
2024-05-06 29.16 29.26 29.14 29.26 0.0M
2024-05-03 28.81 29.00 28.81 28.97 0.0M
2024-05-02 28.63 28.72 28.41 28.64 0.0M
2024-05-01 28.41 28.67 28.27 28.36 0.0M
2024-04-30 28.60 28.60 28.38 28.39 0.0M
2024-04-29 28.64 28.69 28.63 28.67 0.0M
2024-04-26 28.53 28.53 28.53 28.53 0.0M
2024-04-25 28.28 28.33 28.27 28.27 0.0M
2024-04-23 28.10 28.16 28.10 28.16 0.0M
2024-04-22 27.91 27.91 27.91 27.91 0.0M
2024-04-19 27.75 27.75 27.57 27.68 0.0M
2024-04-18 27.82 27.83 27.81 27.81 0.0M
2024-04-17 28.08 28.08 27.93 27.97 0.0M
2024-04-16 28.00 28.11 27.98 28.06 0.0M
2024-04-15 28.58 28.68 28.28 28.28 0.0M
2024-04-12 28.90 28.90 28.58 28.58 0.0M
2024-04-11 29.00 29.16 29.00 29.13 0.0M
2024-04-10 28.91 28.91 28.87 28.91 0.0M
2024-04-09 29.24 29.31 29.24 29.28 0.0M
2024-04-08 29.32 29.32 29.32 29.32 0.0M
2024-04-05 29.17 29.18 29.17 29.18 0.0M
2024-04-04 29.08 29.08 29.08 29.08 0.0M
2024-04-03 28.94 29.17 28.94 29.14 0.0M
2024-04-02 29.10 29.10 29.09 29.10 0.0M
2024-04-01 29.09 29.09 29.09 29.09 0.0M
2024-03-28 29.13 29.16 29.10 29.10 0.0M
2024-03-27 29.00 29.08 28.98 29.07 0.0M
2024-03-26 28.96 28.97 28.92 28.92 0.0M
2024-03-25 28.96 28.96 28.93 28.93 0.0M
2024-03-22 28.99 28.99 28.98 28.98 0.0M
2024-03-21 29.22 29.24 29.13 29.13 0.0M
2024-03-20 28.71 29.05 28.71 29.01 0.0M
2024-03-19 28.60 28.63 28.58 28.58 0.0M
2024-03-18 28.76 28.76 28.70 28.70 0.0M
2024-03-15 28.80 28.80 28.75 28.75 0.0M
2024-03-14 28.97 28.97 28.84 28.97 0.0M
2024-03-13 29.00 29.01 29.00 29.01 0.0M
2024-03-12 28.75 28.96 28.75 28.96 0.0M
2024-03-11 28.72 28.73 28.69 28.69 0.0M
2024-03-08 29.26 29.26 28.92 28.92 0.0M
2024-03-07 29.10 29.13 29.09 29.09 0.0M
2024-03-06 28.75 28.84 28.75 28.78 0.0M
2024-03-05 28.54 28.54 28.39 28.48 0.0M
2024-03-04 28.90 28.90 28.77 28.77 0.0M
2024-03-01 28.75 28.75 28.73 28.73 0.0M
2024-02-29 28.37 28.38 28.30 28.35 0.0M
2024-02-28 28.19 28.19 28.14 28.15 0.0M
2024-02-27 28.47 28.48 28.38 28.38 0.0M
2024-02-26 28.52 28.60 28.52 28.55 0.0M
2024-02-23 28.62 28.63 28.59 28.60 0.0M
2024-02-22 28.77 28.77 28.69 28.69 0.0M
2024-02-21 28.35 28.41 28.33 28.41 0.0M
2024-02-20 28.52 28.52 28.28 28.40 0.0M
2024-02-16 28.39 28.39 28.32 28.32 0.0M
2024-02-15 28.30 28.37 28.30 28.37 0.0M
2024-02-14 28.08 28.18 28.01 28.18 0.0M
2024-02-13 27.80 27.80 27.72 27.72 0.0M
2024-02-12 28.35 28.35 28.22 28.22 0.0M
2024-02-09 28.07 28.20 28.07 28.18 0.0M
2024-02-08 28.01 28.08 28.01 28.08 0.0M
2024-02-07 28.05 28.06 28.01 28.06 0.0M
2024-02-06 27.75 27.79 27.71 27.79 0.0M
2024-02-05 27.50 27.63 27.45 27.60 0.0M
2024-02-02 27.43 27.57 27.43 27.57 0.0M
2024-01-31 27.35 27.36 27.12 27.12 0.0M
2024-01-30 27.16 27.22 27.10 27.22 0.0M
2024-01-29 27.34 27.39 27.28 27.39 0.0M
2024-01-26 27.33 27.36 27.33 27.34 0.0M
2024-01-25 27.15 27.21 27.12 27.21 0.0M
2024-01-24 27.35 27.35 27.13 27.13 0.0M
2024-01-23 27.01 27.01 26.93 26.97 0.0M
2024-01-22 27.03 27.12 27.01 27.01 0.0M
2024-01-19 26.91 27.13 26.91 27.12 0.0M
2024-01-18 26.84 26.89 26.76 26.88 0.0M
2024-01-17 26.36 26.46 26.36 26.46 0.0M
2024-01-16 27.01 27.01 26.85 26.85 0.0M
2024-01-12 27.29 27.31 27.29 27.31 0.0M
2024-01-11 27.26 27.26 27.06 27.20 0.0M
2024-01-10 27.18 27.18 27.10 27.10 0.0M
2024-01-09 27.20 27.24 27.20 27.23 0.0M
2024-01-08 27.21 27.50 27.21 27.50 0.0M
2024-01-05 27.19 27.36 27.18 27.26 0.0M
2024-01-04 27.10 27.15 27.10 27.10 0.0M
2024-01-03 27.17 27.17 27.10 27.10 0.0M
2024-01-02 27.45 27.45 27.29 27.34 0.0M