National Security Emerging Markets Index ETF (NSI)

NSI
🏛️ アメリカ →
32.06
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 31.75 32.06 31.75 32.06 0.0M
2025-09-25 32.07 32.27 32.07 32.16 0.0M
2025-09-24 32.45 32.45 32.28 32.32 0.0M
2025-09-23 32.45 32.62 32.45 32.46 0.0M
2025-09-22 32.24 32.39 32.20 32.31 0.0M
2025-09-19 32.09 32.19 32.09 32.17 0.0M
2025-09-18 32.10 32.52 32.10 32.33 0.0M
2025-09-17 32.20 32.40 32.20 32.33 0.0M
2025-09-16 32.03 32.08 32.00 32.08 0.0M
2025-09-15 31.55 31.95 31.55 31.88 0.0M
2025-09-12 31.73 31.87 31.64 31.65 0.0M
2025-09-11 31.54 31.65 31.54 31.64 0.0M
2025-09-10 31.39 31.47 31.36 31.36 0.0M
2025-09-09 30.95 31.25 30.95 31.03 0.0M
2025-09-08 30.69 30.84 30.63 30.84 0.0M
2025-09-05 30.52 30.63 30.43 30.57 0.0M
2025-09-04 30.10 30.24 29.94 30.22 0.0M
2025-09-03 30.08 30.18 30.08 30.16 0.0M
2025-09-02 29.85 29.99 29.85 29.99 0.0M
2025-08-29 30.12 30.33 30.10 30.10 0.0M
2025-08-28 30.24 30.47 30.24 30.41 0.0M
2025-08-27 30.25 30.32 30.05 30.30 0.0M
2025-08-26 30.54 30.60 30.51 30.52 0.0M
2025-08-25 30.66 30.81 30.64 30.66 0.0M
2025-08-22 30.16 30.68 30.16 30.67 0.0M
2025-08-21 29.99 30.16 29.99 30.11 0.0M
2025-08-20 29.95 30.01 29.90 30.01 0.0M
2025-08-19 30.32 30.32 30.04 30.04 0.0M
2025-08-18 30.56 30.56 30.46 30.46 0.0M
2025-08-15 30.29 30.44 30.29 30.41 0.0M
2025-08-14 30.34 30.44 30.19 30.34 0.0M
2025-08-13 30.60 30.69 30.51 30.57 0.0M
2025-08-12 30.27 30.42 30.23 30.41 0.0M
2025-08-11 30.06 30.14 30.02 30.02 0.0M
2025-08-08 30.04 30.16 30.04 30.11 0.0M
2025-08-07 30.35 30.35 30.08 30.16 0.0M
2025-08-06 29.92 29.92 29.64 29.73 0.0M
2025-08-05 29.81 29.83 29.69 29.73 0.0M
2025-08-04 29.71 29.74 29.63 29.74 0.0M
2025-08-01 29.40 29.42 29.34 29.37 0.0M
2025-07-31 29.66 29.84 29.66 29.66 0.0M
2025-07-30 30.13 30.13 29.92 29.94 0.0M
2025-07-29 30.13 30.22 30.03 30.10 0.0M
2025-07-28 30.25 30.25 30.08 30.10 0.0M
2025-07-25 30.27 30.36 30.27 30.36 0.0M
2025-07-24 30.46 30.49 30.39 30.46 0.1M
2025-07-23 30.49 30.55 30.44 30.55 0.0M
2025-07-22 30.06 30.16 30.06 30.10 0.0M
2025-07-21 30.28 30.34 30.19 30.21 0.0M
2025-07-18 30.32 30.32 30.08 30.08 0.0M
2025-07-17 30.00 30.26 30.00 30.18 0.0M
2025-07-16 29.80 29.94 29.71 29.91 0.0M
2025-07-15 29.76 29.94 29.76 29.89 0.0M
2025-07-14 29.59 29.62 29.57 29.57 0.0M
2025-07-11 29.68 29.69 29.65 29.65 0.0M
2025-07-10 29.73 29.73 29.60 29.65 0.0M
2025-07-09 29.69 29.69 29.56 29.62 0.0M
2025-07-08 29.88 29.88 29.65 29.65 0.0M
2025-07-07 29.71 29.71 29.48 29.58 0.0M
2025-07-03 29.83 29.98 29.83 29.93 0.0M
2025-07-02 29.49 29.75 29.49 29.75 0.0M
2025-07-01 29.51 29.51 29.42 29.44 0.0M
2025-06-30 29.23 29.51 29.23 29.43 0.0M
2025-06-27 29.33 29.47 29.33 29.40 0.0M
2025-06-26 29.33 29.38 29.33 29.37 0.0M
2025-06-25 29.29 29.30 29.12 29.21 0.0M
2025-06-24 28.86 29.23 28.86 29.22 0.0M
2025-06-23 28.24 28.49 28.20 28.46 0.0M
2025-06-20 28.58 28.58 28.29 28.29 0.0M
2025-06-18 28.61 28.67 28.55 28.57 0.1M
2025-06-17 28.77 28.77 28.53 28.56 0.0M
2025-06-16 28.86 29.03 28.86 28.88 0.0M
2025-06-13 28.61 28.74 28.55 28.60 0.0M
2025-06-12 28.87 29.01 28.87 28.99 0.0M
2025-06-11 28.76 28.97 28.76 28.85 0.0M
2025-06-10 28.68 28.77 28.58 28.74 0.0M
2025-06-09 28.74 28.74 28.57 28.65 0.2M
2025-06-06 28.40 28.41 28.33 28.41 0.0M
2025-06-05 28.55 28.55 28.37 28.37 0.0M
2025-06-04 27.94 28.25 27.94 28.19 0.0M
2025-06-03 27.74 27.96 27.70 27.91 0.0M
2025-06-02 27.65 27.85 27.65 27.85 0.0M
2025-05-30 27.73 27.73 27.56 27.64 0.0M
2025-05-29 28.01 28.01 27.92 27.94 0.0M
2025-05-28 27.87 27.87 27.79 27.79 0.0M
2025-05-27 27.74 27.88 27.74 27.88 0.0M
2025-05-23 27.65 27.90 27.65 27.88 0.0M
2025-05-22 27.95 28.16 27.95 28.04 0.0M
2025-05-21 28.16 28.24 27.96 28.05 0.0M
2025-05-20 28.13 28.13 27.99 28.09 0.0M
2025-05-19 27.91 28.16 27.75 28.16 0.0M
2025-05-16 28.01 28.10 27.93 28.05 0.0M
2025-05-15 27.91 28.08 27.89 28.08 0.0M
2025-05-14 28.08 28.09 28.01 28.03 0.1M
2025-05-13 27.61 27.91 27.61 27.87 0.0M
2025-05-12 27.58 27.80 27.54 27.66 0.0M
2025-05-09 26.91 27.27 26.91 27.00 0.0M
2025-05-08 27.09 27.09 26.87 26.87 0.0M
2025-05-07 26.91 26.91 26.79 26.87 0.0M
2025-05-06 27.05 27.05 26.85 26.97 0.0M
2025-05-05 27.14 27.14 26.96 26.96 0.0M
2025-05-02 26.84 26.99 26.84 26.92 0.0M
2025-05-01 26.39 26.47 26.34 26.37 0.0M
2025-04-30 26.14 26.38 26.14 26.38 0.0M
2025-04-29 26.16 26.34 26.16 26.27 0.0M
2025-04-28 25.97 26.27 25.97 26.17 0.0M
2025-04-25 25.94 26.06 25.94 26.06 0.0M
2025-04-24 25.92 26.14 25.92 26.10 0.0M
2025-04-23 25.91 26.01 25.79 25.83 0.0M
2025-04-22 25.29 25.64 25.29 25.54 0.0M
2025-04-21 25.08 25.08 24.90 25.01 0.0M
2025-04-17 25.18 25.23 25.07 25.07 0.0M
2025-04-16 24.84 24.96 24.71 24.85 0.0M
2025-04-15 25.23 25.23 25.09 25.10 0.0M
2025-04-14 25.04 25.21 24.87 24.96 0.0M
2025-04-11 24.26 24.75 24.26 24.71 0.0M
2025-04-10 24.29 24.29 23.73 23.96 0.0M
2025-04-09 23.12 24.41 22.81 24.39 0.0M
2025-04-08 24.09 24.09 22.89 22.98 0.0M
2025-04-07 23.09 24.35 23.09 23.50 0.0M
2025-04-04 24.66 24.66 23.98 24.13 0.0M
2025-04-03 25.56 25.79 25.55 25.55 0.0M
2025-04-02 26.00 26.17 26.00 26.14 0.0M
2025-04-01 26.03 26.17 26.02 26.11 0.0M
2025-03-31 25.73 25.95 25.58 25.94 0.0M
2025-03-28 26.21 26.21 25.97 25.97 0.0M
2025-03-27 26.39 26.57 26.39 26.46 0.0M
2025-03-26 26.64 26.64 26.36 26.37 0.0M
2025-03-25 26.70 26.70 26.56 26.59 0.0M
2025-03-24 26.67 26.68 26.63 26.63 0.0M
2025-03-21 26.39 26.52 26.38 26.45 0.0M
2025-03-20 26.90 26.90 26.66 26.74 0.0M
2025-03-19 26.76 26.91 26.76 26.86 0.0M
2025-03-18 26.82 26.82 26.65 26.69 0.0M
2025-03-17 26.64 27.00 26.64 26.91 0.0M
2025-03-14 26.29 26.38 26.28 26.38 0.0M
2025-03-13 25.86 25.97 25.86 25.88 0.0M
2025-03-12 26.10 26.10 25.89 26.03 0.0M
2025-03-11 25.83 25.93 25.65 25.87 0.0M
2025-03-10 25.91 25.95 25.45 25.62 0.0M
2025-03-07 26.25 26.25 25.94 26.25 0.0M
2025-03-06 26.29 26.33 26.08 26.08 0.0M
2025-03-05 26.04 26.34 26.04 26.34 0.0M
2025-03-04 25.23 25.70 25.20 25.54 0.0M
2025-03-03 25.82 25.82 25.29 25.29 0.0M
2025-02-28 25.54 25.73 25.45 25.70 0.0M
2025-02-27 26.45 26.45 26.07 26.07 0.0M
2025-02-26 26.68 26.73 26.59 26.60 0.0M
2025-02-25 26.42 26.42 26.21 26.30 0.0M
2025-02-24 26.69 26.69 26.41 26.41 0.0M
2025-02-21 27.05 27.10 26.81 26.81 0.0M
2025-02-20 26.95 26.96 26.81 26.94 0.0M
2025-02-19 26.64 26.78 26.64 26.78 0.0M
2025-02-18 26.87 26.89 26.81 26.87 0.0M
2025-02-14 26.67 26.76 26.59 26.72 0.0M
2025-02-13 26.20 26.51 26.20 26.51 0.0M
2025-02-12 26.18 26.31 26.17 26.28 0.0M
2025-02-11 26.13 26.37 26.13 26.30 0.0M
2025-02-10 26.28 26.31 26.19 26.29 0.0M
2025-02-07 26.34 26.34 26.00 26.00 0.0M
2025-02-06 26.28 26.28 25.98 26.16 0.0M
2025-02-05 25.99 26.03 25.88 25.98 0.0M
2025-02-04 25.85 26.05 25.85 25.94 0.0M
2025-02-03 25.36 25.61 25.36 25.54 0.0M
2025-01-31 26.10 26.24 25.91 25.91 0.0M
2025-01-30 25.89 26.17 25.89 26.12 0.0M
2025-01-29 25.72 25.73 25.63 25.63 0.0M
2025-01-28 25.48 25.65 25.36 25.65 0.0M
2025-01-27 25.69 25.69 25.38 25.39 0.0M
2025-01-24 25.97 26.04 25.97 26.03 0.0M
2025-01-23 25.69 25.87 25.69 25.87 0.0M
2025-01-22 25.92 25.92 25.74 25.86 0.0M
2025-01-21 25.71 25.78 25.56 25.78 0.0M
2025-01-17 25.51 25.66 25.51 25.53 0.0M
2025-01-16 25.49 25.49 25.40 25.40 0.0M
2025-01-15 25.22 25.36 25.22 25.36 0.0M
2025-01-14 24.87 25.04 24.86 24.96 0.0M
2025-01-13 24.54 24.74 24.54 24.74 0.0M
2025-01-10 25.06 25.06 24.89 24.89 0.0M
2025-01-08 25.29 25.31 25.26 25.31 0.0M
2025-01-07 25.63 25.63 25.38 25.42 0.0M
2025-01-06 25.61 25.68 25.54 25.54 0.0M
2025-01-03 25.32 25.38 25.31 25.31 0.0M
2025-01-02 25.28 25.28 25.15 25.15 0.0M