PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)

EMNT
🏛️ アメリカ →
98.82
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
2022-12-30 96.95 96.95 96.89 96.90 0.0M
2022-12-29 96.98 96.98 96.96 96.97 0.0M
2022-12-28 97.26 97.26 97.19 97.19 0.0M
2022-12-27 97.92 97.99 97.92 97.94 0.0M
2022-12-23 97.98 97.98 97.97 97.98 0.0M
2022-12-22 98.06 98.06 97.98 97.98 0.0M
2022-12-21 97.91 98.01 97.91 97.99 0.0M
2022-12-20 97.94 97.96 97.92 97.96 0.0M
2022-12-19 97.92 97.93 97.89 97.89 0.0M
2022-12-16 97.89 97.93 97.87 97.89 0.0M
2022-12-15 97.89 97.89 97.85 97.87 0.0M
2022-12-14 97.90 97.92 97.77 97.88 0.0M
2022-12-13 97.93 97.93 97.88 97.88 0.0M
2022-12-12 97.86 97.86 97.81 97.81 0.0M
2022-12-09 97.82 97.83 97.79 97.81 0.0M
2022-12-08 97.83 97.89 97.82 97.82 0.3M
2022-12-07 97.82 97.85 97.82 97.85 0.0M
2022-12-06 97.74 97.77 97.26 97.76 0.0M
2022-12-05 97.75 97.76 97.69 97.70 0.0M
2022-12-02 97.58 97.68 97.58 97.68 0.0M
2022-12-01 97.70 97.78 97.69 97.75 0.0M
2022-11-30 97.94 97.98 97.83 97.95 0.0M
2022-11-29 97.82 97.96 97.82 97.92 0.0M
2022-11-28 97.89 97.96 97.89 97.92 0.0M
2022-11-25 97.87 97.90 97.86 97.89 0.0M
2022-11-23 97.71 97.85 97.71 97.84 0.0M
2022-11-22 97.85 97.85 97.81 97.81 0.0M
2022-11-21 97.78 97.81 97.76 97.76 0.0M
2022-11-18 97.79 97.79 97.75 97.76 0.0M
2022-11-17 97.72 97.75 97.70 97.73 0.0M
2022-11-16 97.73 97.78 97.35 97.76 0.1M
2022-11-15 97.77 97.77 97.73 97.73 0.0M
2022-11-14 97.65 97.68 97.64 97.66 0.0M
2022-11-11 97.66 97.66 97.63 97.65 0.0M
2022-11-10 97.75 97.76 97.74 97.74 0.0M
2022-11-09 97.49 97.52 97.49 97.52 0.0M
2022-11-08 97.43 97.52 97.43 97.51 0.0M
2022-11-07 97.36 97.46 97.36 97.45 0.0M
2022-11-04 97.47 97.47 97.45 97.45 0.0M
2022-11-03 97.37 97.39 97.37 97.39 0.0M
2022-11-02 97.49 97.56 97.42 97.45 0.0M
2022-11-01 97.43 97.48 97.42 97.44 0.0M
2022-10-31 97.76 97.77 97.73 97.75 0.0M
2022-10-28 97.77 97.77 97.74 97.75 0.0M
2022-10-27 97.80 97.85 97.80 97.84 0.0M
2022-10-26 97.78 97.81 97.78 97.81 0.0M
2022-10-25 97.53 97.82 97.53 97.78 0.0M
2022-10-24 97.77 97.77 97.62 97.75 0.0M
2022-10-21 97.77 97.83 97.34 97.79 0.0M
2022-10-20 97.71 97.76 97.71 97.73 0.0M
2022-10-19 97.80 97.80 97.74 97.76 0.0M
2022-10-18 97.85 97.86 97.81 97.84 0.0M
2022-10-17 97.87 97.87 97.83 97.83 0.0M
2022-10-14 97.84 97.84 97.79 97.81 0.0M
2022-10-13 97.78 97.82 97.78 97.81 0.0M
2022-10-12 97.90 97.90 97.86 97.87 0.0M
2022-10-11 97.89 97.89 97.85 97.87 0.0M
2022-10-10 97.86 97.87 97.83 97.86 0.0M
2022-10-07 97.87 97.88 97.84 97.85 0.0M
2022-10-06 97.50 97.86 97.45 97.85 0.0M
2022-10-05 97.85 97.89 97.85 97.89 0.0M
2022-10-04 97.87 98.00 97.87 97.95 0.0M
2022-10-03 97.93 97.96 97.93 97.93 0.0M
2022-09-30 98.18 98.21 98.14 98.19 0.1M
2022-09-29 98.10 98.21 98.10 98.17 0.1M
2022-09-28 98.22 98.29 98.22 98.28 0.0M
2022-09-27 98.17 98.20 98.15 98.18 0.0M
2022-09-26 98.23 98.23 98.14 98.15 0.0M
2022-09-23 98.33 98.33 98.21 98.24 0.0M
2022-09-22 98.30 98.30 98.23 98.26 0.0M
2022-09-21 98.27 98.31 98.00 98.30 0.0M
2022-09-20 98.29 98.33 98.29 98.31 0.0M
2022-09-19 98.29 98.30 98.28 98.29 0.0M
2022-09-16 98.34 98.34 98.28 98.33 0.1M
2022-09-15 98.30 98.31 98.14 98.28 0.0M
2022-09-14 98.32 98.37 98.32 98.34 0.0M
2022-09-13 98.33 98.33 98.28 98.30 0.0M
2022-09-12 98.44 98.44 98.40 98.41 0.0M
2022-09-09 98.38 98.40 98.37 98.37 0.0M
2022-09-08 98.39 98.40 98.36 98.38 0.0M
2022-09-07 98.36 98.41 98.36 98.41 0.0M
2022-09-06 98.37 98.37 98.34 98.36 0.0M
2022-09-02 98.41 98.42 98.41 98.42 0.0M
2022-09-01 98.35 98.36 98.30 98.33 0.0M
2022-08-31 98.55 98.55 98.51 98.51 0.0M
2022-08-30 98.56 98.56 98.51 98.54 0.0M
2022-08-29 98.58 98.58 98.53 98.54 0.0M
2022-08-26 98.52 98.54 98.52 98.53 0.0M
2022-08-25 98.54 98.56 98.53 98.54 0.0M
2022-08-24 98.52 98.54 98.48 98.50 0.0M
2022-08-23 98.58 98.58 98.54 98.55 0.0M
2022-08-22 98.51 98.54 98.50 98.52 0.0M
2022-08-19 98.51 98.51 98.48 98.51 0.0M
2022-08-18 98.51 98.53 98.50 98.52 0.0M
2022-08-17 98.47 98.49 98.45 98.49 0.0M
2022-08-16 98.51 98.52 98.50 98.50 0.0M
2022-08-15 98.51 98.53 98.50 98.52 0.0M
2022-08-12 98.43 98.45 98.42 98.42 0.0M
2022-08-11 98.45 98.45 98.43 98.43 0.0M
2022-08-10 98.48 98.49 98.44 98.44 0.0M
2022-08-09 98.43 98.43 98.42 98.43 0.0M
2022-08-08 98.48 98.48 98.44 98.45 0.0M
2022-08-05 98.37 98.39 98.33 98.38 0.0M
2022-08-04 98.23 98.48 98.23 98.48 0.0M
2022-08-03 98.29 98.43 98.29 98.43 0.0M
2022-08-02 98.51 98.51 98.40 98.41 0.0M
2022-08-01 98.44 98.47 98.44 98.46 0.0M
2022-07-29 98.57 98.62 98.53 98.56 0.1M
2022-07-28 98.56 98.57 98.52 98.52 0.0M
2022-07-27 98.43 98.50 98.43 98.46 0.0M
2022-07-26 98.40 98.45 98.40 98.43 0.0M
2022-07-25 98.44 98.44 98.43 98.43 0.0M
2022-07-22 98.40 98.46 98.40 98.45 0.0M
2022-07-21 98.36 98.39 98.27 98.39 0.0M
2022-07-20 98.32 98.32 98.14 98.27 0.0M
2022-07-19 98.29 98.32 98.26 98.26 0.0M
2022-07-18 98.29 98.31 98.28 98.30 0.0M
2022-07-15 98.27 98.34 98.27 98.34 0.0M
2022-07-14 98.23 98.32 98.23 98.32 0.0M
2022-07-13 98.34 98.34 98.31 98.32 0.0M
2022-07-12 98.41 98.41 98.33 98.36 0.0M
2022-07-11 98.39 98.41 98.38 98.38 0.0M
2022-07-08 98.31 98.31 98.30 98.31 0.0M
2022-07-07 98.35 98.35 98.30 98.32 0.0M
2022-07-06 98.35 98.38 98.13 98.30 0.1M
2022-07-05 98.43 98.46 98.41 98.42 0.0M
2022-07-01 98.43 98.50 98.41 98.44 0.0M
2022-06-30 98.47 98.50 98.46 98.48 0.0M
2022-06-29 98.35 98.44 98.35 98.43 0.0M
2022-06-28 98.37 98.41 98.37 98.40 0.0M
2022-06-27 98.44 98.44 98.40 98.42 0.0M
2022-06-24 98.45 98.47 98.45 98.45 0.0M
2022-06-23 98.50 98.50 98.43 98.44 0.0M
2022-06-22 98.44 98.46 98.43 98.46 0.0M
2022-06-21 98.40 98.40 98.37 98.38 0.0M
2022-06-17 98.38 98.43 98.36 98.42 0.0M
2022-06-16 98.39 98.53 98.39 98.51 0.0M
2022-06-15 98.39 98.50 98.38 98.48 0.0M
2022-06-14 98.44 98.44 97.89 98.36 0.0M
2022-06-13 98.51 98.54 97.95 98.48 0.0M
2022-06-10 98.60 98.62 98.60 98.60 0.0M
2022-06-09 98.68 98.70 98.67 98.70 0.0M
2022-06-08 98.73 98.73 98.68 98.68 0.0M
2022-06-07 98.73 98.74 98.55 98.72 0.0M
2022-06-06 98.72 98.72 98.69 98.71 0.0M
2022-06-03 98.73 98.75 98.71 98.72 0.0M
2022-06-02 98.77 98.77 98.72 98.74 0.0M
2022-06-01 98.72 98.72 98.66 98.70 0.0M
2022-05-31 98.84 98.87 98.84 98.86 0.0M
2022-05-27 98.85 98.86 98.84 98.86 0.0M
2022-05-26 98.89 98.89 98.82 98.86 0.0M
2022-05-25 98.84 98.86 98.83 98.86 0.0M
2022-05-24 98.85 98.88 98.84 98.85 0.0M
2022-05-23 98.78 98.79 98.77 98.78 0.0M
2022-05-20 98.78 98.82 98.78 98.80 0.0M
2022-05-19 98.81 98.81 98.78 98.80 0.0M
2022-05-18 98.74 98.78 97.38 98.77 0.0M
2022-05-17 98.75 98.78 98.75 98.77 0.0M
2022-05-16 98.84 98.85 98.81 98.85 0.0M
2022-05-13 98.79 98.84 98.79 98.80 0.0M
2022-05-12 98.82 98.86 98.81 98.85 0.0M
2022-05-11 98.76 98.82 98.76 98.78 0.0M
2022-05-10 98.82 99.07 98.78 98.82 0.0M
2022-05-09 98.81 98.87 98.81 98.87 0.0M
2022-05-06 98.77 98.84 98.77 98.80 0.0M
2022-05-05 98.75 98.78 98.75 98.77 0.0M
2022-05-04 98.65 98.84 98.65 98.83 0.0M
2022-05-03 98.80 98.80 98.76 98.77 0.0M
2022-05-02 98.80 98.80 98.76 98.78 0.0M
2022-04-29 98.87 98.90 98.85 98.89 0.0M
2022-04-28 98.95 98.95 98.92 98.94 0.0M
2022-04-27 98.98 99.01 98.97 98.99 0.0M
2022-04-26 98.98 98.99 98.95 98.99 0.0M
2022-04-25 98.97 98.98 98.91 98.91 0.0M
2022-04-22 98.86 98.88 98.85 98.88 0.0M
2022-04-21 98.81 98.91 98.81 98.90 0.0M
2022-04-20 98.88 98.97 98.88 98.96 0.0M
2022-04-19 98.96 98.98 98.92 98.93 0.0M
2022-04-18 99.01 99.03 99.01 99.01 0.0M
2022-04-14 99.00 99.03 99.00 99.00 0.0M
2022-04-13 99.06 99.09 99.04 99.04 0.0M
2022-04-12 99.04 99.08 99.03 99.07 0.0M
2022-04-11 99.00 99.02 98.99 99.01 0.0M
2022-04-08 98.99 99.00 98.97 98.99 0.0M
2022-04-07 98.96 99.04 98.96 99.03 0.0M
2022-04-06 99.02 99.04 99.00 99.02 0.0M
2022-04-05 99.00 99.00 98.99 99.00 0.0M
2022-04-04 99.04 99.06 99.03 99.05 0.0M
2022-04-01 98.99 99.00 98.97 98.97 0.0M
2022-03-31 99.13 99.15 99.12 99.13 0.0M
2022-03-30 99.12 99.15 99.12 99.15 0.0M
2022-03-29 99.10 99.11 99.06 99.10 0.0M
2022-03-28 99.10 99.11 99.08 99.08 0.0M
2022-03-25 99.15 99.15 99.10 99.13 0.0M
2022-03-24 99.22 99.23 99.21 99.21 0.0M
2022-03-23 99.22 99.24 99.20 99.24 0.0M
2022-03-22 99.21 99.23 99.19 99.20 0.0M
2022-03-21 99.29 99.29 99.20 99.21 0.0M
2022-03-18 99.28 99.28 99.26 99.27 0.0M
2022-03-17 99.25 99.28 99.25 99.27 0.0M
2022-03-16 99.31 99.32 99.25 99.29 0.0M
2022-03-15 99.31 99.36 99.31 99.33 0.0M
2022-03-14 99.33 99.34 99.30 99.30 0.0M
2022-03-11 99.41 99.43 99.40 99.41 0.0M
2022-03-10 99.47 99.48 99.45 99.45 0.0M
2022-03-09 99.54 99.56 99.49 99.56 0.0M
2022-03-08 99.57 99.62 99.56 99.57 0.1M
2022-03-07 99.63 99.67 99.61 99.67 0.0M
2022-03-04 99.66 99.69 99.65 99.67 0.0M
2022-03-03 99.65 99.66 99.64 99.66 0.0M
2022-03-02 99.75 99.75 99.67 99.69 0.0M
2022-03-01 99.77 99.82 99.74 99.79 0.0M
2022-02-28 99.75 99.80 99.74 99.75 0.0M
2022-02-25 99.70 99.70 99.68 99.70 0.0M
2022-02-24 99.75 99.77 99.63 99.63 0.0M
2022-02-23 99.74 99.75 99.74 99.75 0.0M
2022-02-22 99.79 99.79 99.76 99.77 0.0M
2022-02-18 99.78 99.82 99.78 99.79 0.0M
2022-02-17 99.80 99.81 99.77 99.80 0.0M
2022-02-16 99.78 99.81 99.77 99.81 0.0M
2022-02-15 99.76 99.78 99.76 99.77 0.0M
2022-02-14 99.73 99.75 99.73 99.74 0.0M
2022-02-11 99.79 99.80 99.53 99.80 0.0M
2022-02-10 99.81 99.81 99.75 99.75 0.0M
2022-02-09 99.78 99.89 99.78 99.88 0.0M
2022-02-08 99.90 99.90 99.87 99.89 0.0M
2022-02-07 99.93 99.95 99.90 99.92 0.0M
2022-02-04 99.90 99.90 99.89 99.89 0.0M
2022-02-03 99.96 99.98 99.93 99.97 0.0M
2022-02-02 99.99 100.00 99.98 99.99 0.0M
2022-02-01 99.99 99.99 99.95 99.96 0.0M
2022-01-31 100.00 100.03 99.98 100.02 0.0M
2022-01-28 100.01 100.02 100.01 100.01 0.0M
2022-01-27 100.01 100.03 100.00 100.02 0.0M
2022-01-26 100.08 100.10 99.99 100.02 0.0M
2022-01-25 100.11 100.11 100.08 100.10 0.0M
2022-01-24 100.10 100.14 100.09 100.12 0.0M
2022-01-21 100.05 100.10 100.05 100.08 0.0M
2022-01-20 100.05 100.07 100.05 100.05 0.0M
2022-01-19 100.07 100.09 100.06 100.09 0.2M
2022-01-18 100.06 100.09 100.05 100.07 0.0M
2022-01-14 100.09 100.10 100.06 100.06 0.0M
2022-01-13 100.14 100.14 100.11 100.13 0.0M
2022-01-12 100.14 100.14 100.11 100.12 0.1M
2022-01-11 100.11 100.15 100.11 100.15 0.0M
2022-01-10 100.13 100.13 100.11 100.12 0.0M
2022-01-07 100.05 100.17 100.05 100.14 0.0M
2022-01-06 100.12 100.14 100.11 100.12 0.0M
2022-01-05 100.16 100.17 100.13 100.15 0.0M
2022-01-04 100.17 100.22 100.17 100.20 0.0M
2022-01-03 100.16 100.18 100.16 100.18 0.0M