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
2023-12-29 29.23 29.33 29.17 29.28 0.0M
2023-12-28 29.43 29.43 29.22 29.28 0.0M
2023-12-27 29.50 29.61 29.47 29.56 0.0M
2023-12-26 29.41 29.56 29.41 29.46 0.0M
2023-12-22 29.23 29.41 29.13 29.23 0.1M
2023-12-21 29.16 29.35 28.98 29.35 0.0M
2023-12-20 28.87 29.15 28.80 28.80 0.0M
2023-12-19 29.18 29.18 29.07 29.09 0.1M
2023-12-18 28.88 29.02 28.56 28.86 0.0M
2023-12-15 28.94 29.08 28.87 28.88 0.0M
2023-12-14 29.07 29.22 29.02 29.19 0.0M
2023-12-13 28.17 28.71 28.06 28.70 0.0M
2023-12-12 28.29 28.42 28.29 28.36 0.0M
2023-12-11 28.03 28.18 28.03 28.14 0.0M
2023-12-08 28.03 28.09 27.94 28.06 0.0M
2023-12-07 27.85 28.00 27.81 27.94 0.0M
2023-12-06 27.98 27.98 27.82 27.86 0.0M
2023-12-05 27.88 27.91 27.87 27.91 0.0M
2023-12-04 28.26 28.26 28.12 28.20 0.0M
2023-12-01 28.25 28.44 28.06 28.37 0.0M
2023-11-30 28.45 28.50 28.36 28.43 0.0M
2023-11-29 28.74 28.76 28.52 28.52 0.5M
2023-11-28 28.52 28.78 28.51 28.72 0.0M
2023-11-27 28.12 28.30 28.12 28.30 0.0M
2023-11-24 28.08 28.22 28.08 28.17 0.0M
2023-11-22 28.23 28.23 28.14 28.14 0.0M
2023-11-21 28.23 28.28 28.13 28.28 0.0M
2023-11-20 28.36 28.45 28.35 28.41 0.0M
2023-11-17 28.03 28.08 27.97 28.01 0.0M
2023-11-16 27.83 27.91 27.83 27.84 0.0M
2023-11-15 28.12 28.13 28.02 28.08 0.0M
2023-11-14 27.74 27.92 27.74 27.91 0.0M
2023-11-13 27.04 27.21 27.01 27.11 0.0M
2023-11-10 27.03 27.23 27.03 27.16 0.0M
2023-11-09 27.15 27.27 27.03 27.03 0.0M
2023-11-08 27.23 27.28 27.12 27.22 0.0M
2023-11-07 27.39 27.49 27.31 27.34 0.0M
2023-11-06 27.42 27.62 27.42 27.50 0.0M
2023-11-03 27.17 27.31 27.11 27.22 0.0M
2023-11-02 26.59 26.65 26.59 26.65 0.0M
2023-11-01 25.89 26.04 25.89 26.04 0.0M
2023-10-31 25.76 25.78 25.63 25.76 0.0M
2023-10-30 26.01 26.10 25.97 26.10 0.0M
2023-10-27 25.90 25.95 25.70 25.76 0.0M
2023-10-26 25.81 25.81 25.68 25.76 0.0M
2023-10-25 26.07 26.09 26.03 26.08 0.0M
2023-10-24 26.35 26.39 26.24 26.39 0.0M
2023-10-23 26.05 26.27 26.04 26.11 0.0M
2023-10-20 26.19 26.19 26.06 26.08 0.0M
2023-10-19 26.47 26.47 26.23 26.29 0.0M
2023-10-18 26.57 26.57 26.37 26.37 0.0M
2023-10-17 26.91 27.04 26.85 26.85 0.0M
2023-10-16 27.00 27.07 26.99 26.99 0.0M
2023-10-13 26.86 26.86 26.69 26.73 0.0M
2023-10-12 26.94 26.98 26.90 26.90 0.0M
2023-10-11 27.19 27.21 27.12 27.17 0.0M
2023-10-10 26.86 27.00 26.86 26.95 0.0M
2023-10-09 26.52 26.75 26.52 26.75 0.0M
2023-10-06 26.49 26.86 26.46 26.81 0.0M
2023-10-05 26.61 26.64 26.56 26.64 0.0M
2023-10-04 26.46 26.50 26.38 26.46 0.0M
2023-10-03 26.45 26.45 26.21 26.28 0.0M
2023-10-02 26.58 26.67 26.58 26.63 0.0M
2023-09-29 26.82 26.83 26.79 26.79 0.0M
2023-09-28 26.53 26.74 26.53 26.73 0.0M
2023-09-27 26.60 26.60 26.53 26.60 0.0M
2023-09-26 26.76 26.76 26.54 26.62 0.0M
2023-09-25 27.05 27.13 27.05 27.08 0.0M
2023-09-22 27.28 27.28 27.14 27.16 0.0M
2023-09-21 27.07 27.09 26.94 26.94 0.0M
2023-09-20 27.69 27.69 27.40 27.40 0.0M
2023-09-19 27.64 27.74 27.64 27.67 0.0M
2023-09-18 27.87 27.91 27.80 27.91 0.0M
2023-09-15 27.86 27.90 27.80 27.84 0.0M
2023-09-14 27.98 28.04 27.93 27.98 0.0M
2023-09-13 27.80 27.80 27.74 27.74 0.0M
2023-09-12 27.72 27.78 27.71 27.74 0.0M
2023-09-11 27.70 27.73 27.70 27.73 0.0M
2023-09-08 27.58 27.59 27.58 27.58 0.0M
2023-09-07 27.59 27.63 27.57 27.57 0.0M
2023-09-06 28.02 28.02 27.86 27.87 0.0M
2023-09-05 28.07 28.07 28.07 28.07 0.0M
2023-09-01 28.13 28.22 28.10 28.16 0.0M
2023-08-31 28.01 28.04 27.86 27.86 0.0M
2023-08-30 28.18 28.24 28.12 28.21 0.0M
2023-08-29 27.95 28.30 27.95 28.30 0.0M
2023-08-28 28.02 28.03 28.02 28.03 0.0M
2023-08-25 27.75 27.84 27.75 27.81 0.0M
2023-08-24 28.00 28.00 27.87 27.87 0.0M
2023-08-23 27.37 27.85 27.37 27.75 0.0M
2023-08-22 27.50 27.50 27.42 27.43 0.0M
2023-08-21 27.35 27.43 27.35 27.43 0.0M
2023-08-18 27.41 27.44 27.41 27.44 0.0M
2023-08-17 27.50 27.51 27.35 27.39 0.0M
2023-08-16 27.57 27.57 27.32 27.36 0.0M
2023-08-15 27.60 27.62 27.58 27.62 0.0M
2023-08-14 27.73 27.79 27.73 27.79 0.0M
2023-08-11 28.04 28.13 28.01 28.01 0.0M
2023-08-10 28.40 28.59 28.33 28.33 0.0M
2023-08-09 28.31 28.41 28.29 28.38 0.0M
2023-08-08 28.00 28.19 28.00 28.12 0.0M
2023-08-07 28.53 28.67 28.51 28.65 0.1M
2023-08-04 28.64 28.64 28.39 28.44 0.0M
2023-08-03 28.26 28.45 28.26 28.45 0.0M
2023-08-02 28.42 28.48 28.37 28.42 0.0M
2023-08-01 29.25 29.25 28.99 29.06 0.0M
2023-07-31 29.20 29.27 29.15 29.26 0.0M
2023-07-28 29.24 29.32 29.24 29.32 0.0M
2023-07-27 29.12 29.12 28.85 28.94 0.0M
2023-07-26 29.21 29.21 29.21 29.21 0.0M
2023-07-25 29.27 29.33 29.27 29.33 0.0M
2023-07-24 29.09 29.17 29.09 29.17 0.0M
2023-07-21 28.93 28.99 28.87 28.93 0.0M
2023-07-20 29.01 29.07 28.97 28.97 0.0M
2023-07-19 29.34 29.39 29.28 29.35 0.0M
2023-07-18 29.50 29.50 29.47 29.47 0.0M
2023-07-17 29.42 29.59 29.40 29.59 0.0M
2023-07-14 29.75 29.75 29.57 29.61 0.0M
2023-07-13 29.72 29.85 29.69 29.82 0.0M
2023-07-12 29.27 29.37 29.27 29.36 0.0M
2023-07-11 28.86 28.89 28.76 28.77 0.0M
2023-07-10 28.59 28.64 28.56 28.60 0.0M
2023-07-07 28.57 28.68 28.52 28.60 0.0M
2023-07-06 28.36 28.40 28.33 28.35 0.0M
2023-07-05 29.12 29.12 29.05 29.05 0.0M
2023-07-03 29.14 29.24 29.06 29.17 0.0M
2023-06-30 28.77 28.85 28.77 28.81 0.0M
2023-06-29 28.64 28.75 28.58 28.65 0.0M
2023-06-28 28.83 28.83 28.76 28.76 0.0M
2023-06-27 28.94 29.00 28.89 28.94 0.0M
2023-06-26 28.92 28.96 28.84 28.89 0.0M
2023-06-23 28.86 28.86 28.81 28.86 0.0M
2023-06-22 29.21 29.30 29.20 29.26 0.0M
2023-06-21 29.28 29.40 29.28 29.33 0.0M
2023-06-20 29.72 29.72 29.52 29.57 0.0M
2023-06-16 30.00 30.00 29.88 29.95 0.0M
2023-06-15 30.11 30.29 30.10 30.23 0.0M
2023-06-14 30.02 30.03 29.88 29.93 0.0M
2023-06-13 29.87 29.87 29.86 29.86 0.0M
2023-06-12 29.37 29.39 29.26 29.39 0.0M
2023-06-09 29.33 29.42 29.29 29.36 0.0M
2023-06-08 29.11 29.13 29.07 29.07 0.0M
2023-06-07 29.11 29.11 28.85 28.85 0.0M
2023-06-06 29.01 29.09 29.01 29.06 0.0M
2023-06-05 28.80 28.81 28.74 28.81 0.0M
2023-06-02 29.10 29.10 28.94 28.94 0.0M
2023-06-01 28.39 28.45 28.39 28.41 0.0M
2023-05-31 27.99 28.08 27.95 28.04 0.0M
2023-05-30 28.25 28.29 28.16 28.21 0.0M
2023-05-26 28.14 28.29 28.14 28.20 0.0M
2023-05-25 27.56 27.63 27.55 27.58 0.0M
2023-05-24 27.42 27.42 27.38 27.41 0.0M
2023-05-23 27.83 27.86 27.64 27.64 0.0M
2023-05-22 28.04 28.04 27.96 27.96 0.0M
2023-05-19 27.83 27.92 27.79 27.82 0.0M
2023-05-18 27.66 27.74 27.61 27.73 0.0M
2023-05-17 27.40 27.60 27.40 27.58 0.0M
2023-05-16 27.32 27.34 27.23 27.23 0.0M
2023-05-15 27.08 27.31 27.08 27.31 0.0M
2023-05-12 26.92 27.03 26.92 27.03 0.0M
2023-05-11 27.20 27.28 27.18 27.26 0.0M
2023-05-10 27.50 27.50 27.42 27.50 0.0M
2023-05-09 27.16 27.38 27.16 27.34 0.0M
2023-05-08 27.54 27.62 27.54 27.61 0.0M
2023-05-05 27.55 27.73 27.50 27.70 0.0M
2023-05-04 27.41 27.41 27.32 27.36 0.0M
2023-05-03 27.45 27.53 27.36 27.36 0.0M
2023-05-02 27.33 27.33 27.20 27.24 0.0M
2023-05-01 27.38 27.38 27.38 27.38 0.0M
2023-04-28 27.37 27.45 27.37 27.45 0.0M
2023-04-27 27.19 27.34 27.17 27.30 0.0M
2023-04-26 26.92 26.97 26.82 26.82 0.0M
2023-04-25 27.03 27.04 26.88 26.89 0.0M
2023-04-24 27.67 27.79 27.60 27.65 0.0M
2023-04-21 27.72 27.73 27.72 27.73 0.0M
2023-04-20 27.94 28.05 27.87 27.88 0.0M
2023-04-19 28.04 28.08 28.00 28.02 0.0M
2023-04-18 28.26 28.28 28.18 28.23 0.0M
2023-04-17 28.30 28.30 28.19 28.30 0.0M
2023-04-14 28.66 28.66 28.51 28.62 0.0M
2023-04-13 28.84 28.86 28.79 28.82 0.0M
2023-04-12 28.82 28.82 28.52 28.52 0.0M
2023-04-11 28.61 28.70 28.61 28.65 0.0M
2023-04-10 28.13 28.30 28.13 28.27 0.0M
2023-04-06 27.92 28.11 27.92 28.00 0.0M
2023-04-05 28.33 28.33 28.21 28.27 0.0M
2023-04-04 28.52 28.52 28.44 28.44 0.0M
2023-04-03 28.34 28.50 28.34 28.50 0.0M
2023-03-31 28.51 28.51 28.43 28.49 0.0M
2023-03-30 28.03 28.15 28.03 28.08 0.0M
2023-03-29 27.94 28.00 27.92 27.96 0.0M
2023-03-28 27.79 27.88 27.79 27.88 0.0M
2023-03-27 27.71 27.71 27.53 27.68 0.0M
2023-03-24 27.60 27.75 27.52 27.71 0.0M
2023-03-23 27.83 27.89 27.62 27.62 0.0M
2023-03-22 27.42 27.70 27.28 27.32 0.0M
2023-03-21 27.10 27.23 27.10 27.23 0.0M
2023-03-20 26.83 26.91 26.82 26.86 0.0M
2023-03-17 26.98 26.98 26.81 26.85 0.0M
2023-03-16 26.84 26.89 26.81 26.87 0.0M
2023-03-15 26.32 26.48 26.26 26.43 0.0M
2023-03-14 26.81 26.97 26.79 26.95 0.0M
2023-03-13 26.95 27.03 26.94 26.94 0.0M
2023-03-10 26.93 27.12 26.76 26.76 0.0M
2023-03-09 27.50 27.50 27.10 27.16 0.0M
2023-03-08 27.51 27.55 27.51 27.55 0.0M
2023-03-07 27.62 27.62 27.35 27.35 0.0M
2023-03-06 28.05 28.05 27.88 27.91 0.0M
2023-03-03 27.78 27.86 27.74 27.86 0.0M
2023-03-02 27.38 27.77 27.38 27.68 0.0M
2023-03-01 27.33 27.44 27.29 27.41 0.0M
2023-02-28 27.10 27.10 26.84 26.95 0.0M
2023-02-27 26.97 27.11 26.95 27.03 0.0M
2023-02-24 27.01 27.10 26.93 27.01 0.0M
2023-02-23 27.57 27.59 27.38 27.59 0.0M
2023-02-22 27.24 27.24 27.24 27.24 0.0M
2023-02-21 27.66 27.73 27.46 27.46 0.0M
2023-02-17 27.56 27.72 27.53 27.72 0.0M
2023-02-16 28.12 28.15 27.93 27.93 0.0M
2023-02-15 27.66 27.80 27.66 27.80 0.0M
2023-02-14 28.13 28.19 28.04 28.19 0.0M
2023-02-13 27.89 28.09 27.89 28.02 0.1M
2023-02-10 27.89 27.89 27.59 27.77 0.6M
2023-02-09 28.26 28.26 27.90 28.00 0.0M
2023-02-08 28.08 28.08 27.92 27.99 0.0M
2023-02-07 27.69 28.00 27.66 27.94 0.0M
2023-02-06 27.53 27.60 27.41 27.52 0.0M
2023-02-03 28.41 28.41 28.05 28.10 0.0M
2023-02-02 28.74 28.84 28.68 28.73 0.0M
2023-02-01 28.10 28.47 28.05 28.44 0.0M
2023-01-31 27.77 27.93 27.77 27.93 0.0M
2023-01-30 28.09 28.14 27.95 27.97 0.0M
2023-01-27 28.37 28.49 28.21 28.21 0.0M
2023-01-26 28.27 28.46 28.26 28.45 0.0M
2023-01-25 28.00 28.18 27.90 28.15 0.0M
2023-01-24 28.10 28.12 28.07 28.10 0.0M
2023-01-23 28.08 28.20 27.89 28.08 0.0M
2023-01-20 27.67 27.84 27.64 27.79 0.0M
2023-01-19 27.26 27.32 27.25 27.32 0.0M
2023-01-18 27.10 27.17 27.07 27.07 0.0M
2023-01-17 27.21 27.26 27.19 27.26 0.0M
2023-01-13 27.26 27.33 27.17 27.33 0.0M
2023-01-12 27.06 27.31 27.06 27.21 0.0M
2023-01-11 26.82 26.98 26.82 26.96 0.0M
2023-01-10 26.77 26.86 26.74 26.82 0.6M
2023-01-09 26.79 26.92 26.71 26.71 0.0M
2023-01-06 25.78 26.45 25.78 26.39 0.0M
2023-01-05 25.49 25.70 25.49 25.59 0.0M
2023-01-04 25.87 25.87 25.73 25.80 0.0M
2023-01-03 25.24 25.24 25.12 25.17 0.0M