OneAscent Emerging Markets ETF (OAEM)

OAEM
🏛️ アメリカ →
33.96
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 33.96 34.09 33.85 33.96 0.0M
2025-09-25 33.87 34.10 33.87 33.92 0.0M
2025-09-24 34.08 34.28 34.06 34.17 0.0M
2025-09-23 34.74 34.83 34.55 34.62 0.0M
2025-09-22 34.34 34.66 34.34 34.54 0.0M
2025-09-19 34.18 34.21 34.18 34.21 0.0M
2025-09-18 34.00 34.43 34.00 34.35 0.0M
2025-09-17 34.26 34.42 34.17 34.34 0.0M
2025-09-16 34.28 34.45 34.22 34.33 0.0M
2025-09-15 33.83 34.02 33.81 33.93 0.0M
2025-09-12 33.78 33.86 33.78 33.81 0.0M
2025-09-11 33.87 33.99 33.78 33.93 0.1M
2025-09-10 33.44 33.73 33.44 33.51 0.0M
2025-09-09 33.13 33.28 32.96 33.10 0.0M
2025-09-08 33.01 33.19 33.01 33.14 0.0M
2025-09-05 32.98 32.98 32.64 32.75 0.0M
2025-09-04 32.56 32.67 32.40 32.56 0.0M
2025-09-03 32.56 32.68 32.56 32.67 0.0M
2025-09-02 32.30 32.31 32.12 32.26 0.0M
2025-08-29 32.35 32.43 32.27 32.38 0.0M
2025-08-28 32.74 32.79 32.69 32.69 0.0M
2025-08-27 32.48 32.82 32.48 32.80 0.0M
2025-08-26 32.83 32.89 32.72 32.78 0.0M
2025-08-25 32.89 33.02 32.84 32.84 0.0M
2025-08-22 32.91 33.13 32.91 33.05 0.0M
2025-08-21 32.58 32.60 32.37 32.53 0.0M
2025-08-20 32.51 32.64 32.37 32.57 0.0M
2025-08-19 32.87 32.87 32.61 32.61 0.0M
2025-08-18 33.06 33.12 32.88 33.07 0.0M
2025-08-15 33.16 33.18 32.94 32.97 0.0M
2025-08-14 32.59 33.18 32.46 32.98 0.0M
2025-08-13 33.39 33.42 33.26 33.29 0.0M
2025-08-12 32.81 33.36 32.81 33.24 0.0M
2025-08-11 33.08 33.08 32.84 32.93 0.0M
2025-08-08 33.10 33.14 33.07 33.07 0.0M
2025-08-07 33.45 33.55 33.30 33.42 0.0M
2025-08-06 32.60 32.93 32.60 32.90 0.0M
2025-08-05 32.64 32.80 32.61 32.71 0.0M
2025-08-04 32.80 32.80 32.74 32.74 0.0M
2025-08-01 32.67 32.67 32.33 32.46 0.0M
2025-07-31 33.14 33.14 32.60 32.73 0.0M
2025-07-30 32.99 32.99 32.75 32.80 0.0M
2025-07-29 33.07 33.08 33.06 33.08 0.0M
2025-07-28 32.87 32.87 32.80 32.80 0.0M
2025-07-25 33.08 33.19 33.02 33.19 0.0M
2025-07-24 33.17 33.18 33.01 33.14 0.0M
2025-07-23 33.22 33.39 33.18 33.28 0.0M
2025-07-22 32.94 33.06 32.83 33.00 0.0M
2025-07-21 33.07 33.43 33.07 33.21 0.0M
2025-07-18 33.14 33.14 32.95 33.00 0.0M
2025-07-17 33.10 33.10 33.10 33.10 0.0M
2025-07-16 32.66 32.93 32.60 32.93 0.0M
2025-07-15 33.04 33.04 32.49 32.77 0.0M
2025-07-14 32.48 32.80 32.39 32.62 0.0M
2025-07-11 32.41 32.68 32.41 32.52 0.0M
2025-07-10 32.66 32.87 32.35 32.83 0.0M
2025-07-09 32.66 32.71 32.54 32.69 0.0M
2025-07-08 32.39 32.43 32.28 32.32 0.0M
2025-07-07 32.39 32.48 32.23 32.35 0.0M
2025-07-03 32.76 33.01 32.76 32.88 0.0M
2025-07-02 32.42 32.71 32.42 32.62 0.0M
2025-07-01 32.52 32.57 32.21 32.35 0.0M
2025-06-30 32.28 32.46 32.18 32.36 0.0M
2025-06-27 32.37 32.37 32.15 32.22 0.0M
2025-06-26 32.31 32.57 32.26 32.53 0.1M
2025-06-25 32.09 32.22 31.98 32.13 0.0M
2025-06-24 32.06 32.18 32.04 32.17 0.0M
2025-06-23 31.42 31.58 31.42 31.58 0.0M
2025-06-20 31.62 31.62 31.45 31.46 0.0M
2025-06-18 31.61 31.86 31.61 31.71 0.0M
2025-06-17 31.93 31.93 31.54 31.55 0.0M
2025-06-16 32.34 32.36 32.15 32.15 0.0M
2025-06-13 32.01 32.01 31.73 31.81 0.0M
2025-06-12 32.22 32.22 32.02 32.09 0.0M
2025-06-11 32.01 32.01 31.96 31.96 0.0M
2025-06-10 31.81 31.89 31.80 31.89 0.0M
2025-06-09 31.16 31.72 31.16 31.59 0.0M
2025-06-06 31.46 31.57 31.38 31.47 0.0M
2025-06-05 31.66 31.66 31.43 31.43 0.0M
2025-06-04 31.22 31.27 31.16 31.17 0.0M
2025-06-03 30.93 31.05 30.88 30.92 0.0M
2025-06-02 30.67 30.93 30.67 30.89 0.0M
2025-05-30 30.74 30.74 30.45 30.58 0.0M
2025-05-29 30.92 30.92 30.88 30.88 0.0M
2025-05-28 30.89 30.97 30.80 30.82 0.0M
2025-05-27 31.14 31.14 31.01 31.02 0.0M
2025-05-23 30.88 31.23 30.85 31.10 0.1M
2025-05-22 30.80 31.03 30.79 30.88 0.0M
2025-05-21 30.85 31.26 30.80 30.93 0.0M
2025-05-20 30.83 30.83 30.75 30.75 0.0M
2025-05-19 30.80 31.09 30.80 31.00 0.0M
2025-05-16 31.00 31.00 30.85 30.92 0.0M
2025-05-15 30.79 31.04 30.79 30.92 0.0M
2025-05-14 30.95 30.95 30.74 30.74 0.0M
2025-05-13 30.54 30.96 30.40 30.82 0.0M
2025-05-12 30.64 30.64 30.44 30.54 0.0M
2025-05-09 30.40 30.44 30.40 30.43 0.0M
2025-05-08 30.24 30.45 30.19 30.19 0.0M
2025-05-07 30.42 30.47 30.16 30.34 0.0M
2025-05-06 30.21 30.44 30.21 30.39 0.0M
2025-05-05 30.58 30.68 30.52 30.60 0.0M
2025-05-02 30.23 30.23 30.05 30.15 0.0M
2025-05-01 29.55 29.55 29.40 29.40 0.0M
2025-04-30 29.23 29.92 29.23 29.51 0.0M
2025-04-29 29.27 29.33 29.27 29.27 0.0M
2025-04-28 29.00 29.08 28.85 29.03 0.0M
2025-04-25 28.85 28.99 28.85 28.96 0.0M
2025-04-24 28.76 29.11 28.75 29.03 0.0M
2025-04-23 28.95 28.95 28.74 28.84 0.0M
2025-04-22 28.50 28.67 28.50 28.53 0.0M
2025-04-21 28.43 28.43 28.10 28.24 0.0M
2025-04-17 28.40 28.52 28.40 28.46 0.0M
2025-04-16 28.43 28.48 28.14 28.24 0.0M
2025-04-15 28.41 28.59 28.41 28.48 0.0M
2025-04-14 28.61 28.61 28.42 28.49 0.0M
2025-04-11 27.91 28.32 27.91 28.32 0.0M
2025-04-10 27.42 27.42 26.91 27.21 0.0M
2025-04-09 25.94 27.90 25.90 27.90 0.0M
2025-04-08 27.04 27.04 25.86 25.90 0.0M
2025-04-07 26.18 26.64 26.08 26.47 0.0M
2025-04-04 27.11 27.24 26.97 27.06 0.0M
2025-04-03 28.49 28.59 28.42 28.42 0.0M
2025-04-02 28.91 29.08 28.91 29.07 0.0M
2025-04-01 28.75 29.00 28.75 28.98 0.0M
2025-03-31 28.56 28.77 28.56 28.72 0.0M
2025-03-28 29.52 29.52 28.87 28.87 0.0M
2025-03-27 29.54 29.56 29.51 29.52 0.0M
2025-03-26 29.51 29.51 29.50 29.51 0.0M
2025-03-25 29.71 29.79 29.69 29.74 0.0M
2025-03-24 29.62 29.71 29.62 29.64 0.0M
2025-03-21 29.40 29.46 29.30 29.43 0.0M
2025-03-20 29.53 29.54 29.53 29.54 0.0M
2025-03-19 29.70 29.87 29.70 29.86 0.0M
2025-03-18 29.79 29.79 29.65 29.72 0.0M
2025-03-17 29.79 29.98 29.78 29.96 0.0M
2025-03-14 29.39 29.39 29.28 29.39 0.0M
2025-03-13 29.09 29.14 29.01 29.06 0.0M
2025-03-12 29.28 29.28 29.24 29.27 0.0M
2025-03-11 29.06 29.26 28.96 29.14 0.0M
2025-03-10 29.13 29.34 28.85 28.98 0.0M
2025-03-07 29.71 29.71 29.46 29.60 0.0M
2025-03-06 29.71 29.74 29.47 29.51 0.0M
2025-03-05 29.76 29.94 29.72 29.94 0.0M
2025-03-04 29.18 29.48 29.02 29.34 0.0M
2025-03-03 29.26 29.36 28.87 28.87 0.0M
2025-02-28 28.85 29.05 28.85 29.05 0.0M
2025-02-27 29.69 29.77 29.50 29.50 0.0M
2025-02-26 30.26 30.36 30.20 30.21 0.0M
2025-02-25 30.17 30.22 30.12 30.12 0.0M
2025-02-24 30.64 30.74 30.53 30.56 0.0M
2025-02-21 30.94 30.94 30.52 30.61 0.0M
2025-02-20 31.02 31.12 31.01 31.10 0.0M
2025-02-19 31.12 31.12 30.99 30.99 0.0M
2025-02-18 31.19 31.21 31.10 31.21 0.0M
2025-02-14 30.68 30.77 30.66 30.75 0.0M
2025-02-13 30.58 30.75 30.54 30.75 0.0M
2025-02-12 30.32 30.60 30.32 30.56 0.0M
2025-02-11 30.56 30.58 30.50 30.50 0.0M
2025-02-10 30.44 30.49 30.40 30.49 0.0M
2025-02-07 30.31 30.31 30.21 30.23 0.0M
2025-02-06 30.24 30.28 30.18 30.28 0.0M
2025-02-05 30.16 30.47 30.16 30.29 0.0M
2025-02-04 30.23 30.38 30.23 30.32 0.0M
2025-02-03 29.50 29.98 29.50 29.89 0.0M
2025-01-31 30.15 30.26 30.06 30.07 0.0M
2025-01-30 30.32 30.38 30.31 30.33 0.0M
2025-01-29 30.00 30.02 29.88 29.98 0.0M
2025-01-28 29.68 29.93 29.66 29.91 0.0M
2025-01-27 29.62 29.69 29.56 29.62 0.0M
2025-01-24 30.29 30.38 30.29 30.34 0.0M
2025-01-23 29.95 30.23 29.92 30.18 0.0M
2025-01-22 30.05 30.16 30.05 30.11 0.0M
2025-01-21 29.85 29.93 29.76 29.91 0.0M
2025-01-17 29.48 29.63 29.46 29.49 0.0M
2025-01-16 29.34 29.45 29.29 29.39 0.1M
2025-01-15 29.13 29.31 29.09 29.31 0.0M
2025-01-14 28.96 28.96 28.84 28.86 0.0M
2025-01-13 28.63 28.75 28.60 28.67 0.0M
2025-01-10 29.26 29.26 29.05 29.06 0.0M
2025-01-08 29.60 29.66 29.55 29.61 0.0M
2025-01-07 30.07 30.07 29.37 29.67 0.1M
2025-01-06 30.15 30.26 29.91 29.94 0.4M
2025-01-03 29.69 29.84 29.69 29.82 0.0M
2025-01-02 29.54 29.54 29.33 29.38 0.0M