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
2023-12-29 97.87 98.13 97.87 97.93 0.0M
2023-12-28 97.91 97.92 97.85 97.86 0.0M
2023-12-27 98.32 98.32 98.26 98.29 0.0M
2023-12-26 98.36 98.36 98.31 98.32 0.0M
2023-12-22 98.35 98.35 98.30 98.34 0.0M
2023-12-21 98.31 98.31 98.26 98.29 0.0M
2023-12-20 98.22 98.25 98.20 98.22 0.0M
2023-12-19 98.22 98.25 98.18 98.23 0.0M
2023-12-18 98.15 98.21 98.15 98.19 0.0M
2023-12-15 98.15 98.19 98.12 98.16 0.0M
2023-12-14 98.16 98.20 98.16 98.19 0.0M
2023-12-13 98.35 98.35 98.05 98.07 0.0M
2023-12-12 98.05 98.05 98.05 98.05 0.0M
2023-12-11 98.01 98.06 98.01 98.02 0.0M
2023-12-08 98.01 98.03 97.98 98.01 0.1M
2023-12-07 97.95 98.01 97.95 98.00 0.0M
2023-12-06 97.99 97.99 97.93 97.95 0.0M
2023-12-05 97.94 97.94 97.91 97.92 0.0M
2023-12-04 97.93 97.96 97.92 97.93 0.0M
2023-12-01 97.89 97.90 97.86 97.90 0.0M
2023-11-30 98.29 98.35 98.29 98.32 0.0M
2023-11-29 98.36 98.36 98.25 98.31 0.0M
2023-11-28 98.22 98.27 98.21 98.24 0.0M
2023-11-27 98.17 98.22 98.16 98.20 0.0M
2023-11-24 98.19 98.22 98.19 98.22 0.0M
2023-11-22 98.16 98.18 98.13 98.16 0.0M
2023-11-21 98.13 98.18 98.11 98.15 0.0M
2023-11-20 98.11 98.13 98.06 98.07 0.0M
2023-11-17 98.01 98.08 98.01 98.06 0.0M
2023-11-16 98.06 98.08 98.00 98.04 0.0M
2023-11-15 98.10 98.10 97.99 98.03 0.0M
2023-11-14 97.98 98.03 97.98 98.00 0.0M
2023-11-13 97.98 97.99 97.93 97.96 0.0M
2023-11-10 97.82 97.93 97.82 97.91 0.0M
2023-11-09 97.90 97.93 97.89 97.93 0.0M
2023-11-08 97.86 97.90 97.85 97.87 0.0M
2023-11-07 97.85 97.88 97.81 97.84 0.0M
2023-11-06 97.83 97.88 97.83 97.85 0.0M
2023-11-03 97.83 97.88 97.82 97.84 0.0M
2023-11-02 97.82 97.82 97.78 97.81 0.0M
2023-11-01 97.75 97.77 97.71 97.74 0.0M
2023-10-31 98.12 98.12 98.12 98.12 0.0M
2023-10-30 98.12 98.16 98.09 98.15 0.0M
2023-10-27 98.09 98.13 98.09 98.11 0.0M
2023-10-26 98.07 98.11 98.06 98.11 0.0M
2023-10-25 98.10 98.10 98.01 98.05 0.0M
2023-10-24 98.02 98.07 98.01 98.05 0.0M
2023-10-23 98.05 98.05 97.99 98.03 0.0M
2023-10-20 98.00 98.02 97.97 98.01 0.0M
2023-10-19 97.99 98.00 97.97 97.97 0.0M
2023-10-18 97.93 97.94 97.93 97.93 0.0M
2023-10-17 97.93 97.96 97.93 97.94 0.0M
2023-10-16 97.95 97.95 97.92 97.93 0.0M
2023-10-13 97.93 97.93 97.87 97.90 0.0M
2023-10-12 97.82 97.89 97.82 97.88 0.0M
2023-10-11 97.89 97.90 97.84 97.85 0.0M
2023-10-10 97.91 97.93 97.73 97.83 0.0M
2023-10-09 97.83 97.84 97.83 97.84 0.0M
2023-10-06 97.81 97.84 97.81 97.84 0.0M
2023-10-05 97.65 97.85 97.65 97.80 0.0M
2023-10-04 97.71 97.75 97.71 97.75 0.0M
2023-10-03 97.70 97.74 97.70 97.73 0.0M
2023-10-02 97.70 97.73 97.69 97.71 0.0M
2023-09-29 98.10 98.15 98.10 98.12 0.0M
2023-09-28 98.11 98.12 98.11 98.11 0.0M
2023-09-27 98.08 98.08 98.04 98.04 0.0M
2023-09-26 98.07 98.07 98.04 98.05 0.0M
2023-09-25 98.04 98.14 98.04 98.04 0.0M
2023-09-22 97.95 98.03 97.95 98.02 0.0M
2023-09-21 98.00 98.01 98.00 98.01 0.0M
2023-09-20 97.98 97.98 97.97 97.97 0.0M
2023-09-19 97.97 97.97 97.96 97.97 0.0M
2023-09-18 97.88 97.95 97.88 97.94 0.0M
2023-09-15 97.92 97.92 97.91 97.92 0.0M
2023-09-14 98.00 98.00 97.90 97.91 0.0M
2023-09-13 97.84 97.88 97.84 97.87 0.0M
2023-09-12 97.76 97.85 97.76 97.85 0.0M
2023-09-11 97.82 97.83 97.82 97.83 0.0M
2023-09-08 97.82 97.82 97.81 97.82 0.0M
2023-09-07 97.79 97.80 97.79 97.80 0.0M
2023-09-06 97.73 97.74 97.72 97.73 0.0M
2023-09-05 97.72 97.74 97.71 97.74 0.0M
2023-09-01 97.73 97.73 97.71 97.71 0.0M
2023-08-31 98.12 98.12 98.10 98.12 0.0M
2023-08-30 98.23 98.23 98.06 98.07 0.0M
2023-08-29 98.01 98.03 98.01 98.03 0.0M
2023-08-28 98.02 98.02 98.00 98.01 0.0M
2023-08-25 97.98 97.99 97.97 97.98 0.0M
2023-08-24 97.99 97.99 97.98 97.98 0.0M
2023-08-23 97.91 97.94 97.91 97.94 0.0M
2023-08-22 97.91 97.92 97.91 97.91 0.0M
2023-08-21 97.91 97.95 97.89 97.92 0.0M
2023-08-18 97.84 97.90 97.84 97.90 0.0M
2023-08-17 97.91 97.91 97.90 97.90 0.0M
2023-08-16 97.88 97.89 97.87 97.88 0.0M
2023-08-15 97.86 97.88 97.84 97.86 0.0M
2023-08-14 97.84 97.84 97.82 97.84 0.0M
2023-08-11 97.84 97.84 97.84 97.84 0.0M
2023-08-10 97.84 97.85 97.83 97.84 0.0M
2023-08-09 97.80 97.81 97.80 97.80 0.0M
2023-08-08 97.78 97.79 97.78 97.79 0.0M
2023-08-07 97.78 97.78 97.75 97.76 0.0M
2023-08-04 97.72 97.73 97.72 97.72 0.0M
2023-08-03 97.76 97.76 97.71 97.72 0.0M
2023-08-02 97.67 97.67 97.66 97.66 0.0M
2023-08-01 97.66 97.66 97.63 97.64 0.1M
2023-07-31 98.00 98.03 98.00 98.03 0.0M
2023-07-28 97.98 97.99 97.97 97.99 0.0M
2023-07-27 97.95 97.96 97.92 97.94 0.0M
2023-07-26 97.92 97.95 97.92 97.95 0.0M
2023-07-25 97.89 97.91 97.89 97.91 0.0M
2023-07-24 97.89 97.91 97.89 97.91 0.0M
2023-07-21 97.87 97.87 97.86 97.87 0.0M
2023-07-20 97.87 97.87 97.84 97.86 0.0M
2023-07-19 97.82 97.84 97.82 97.84 0.0M
2023-07-18 97.84 97.84 97.81 97.82 0.0M
2023-07-17 97.79 97.79 97.76 97.78 0.0M
2023-07-14 97.76 97.76 97.76 97.76 0.0M
2023-07-13 97.77 97.78 97.77 97.78 0.0M
2023-07-12 97.71 97.71 97.64 97.71 0.0M
2023-07-11 97.66 97.68 97.66 97.67 0.0M
2023-07-10 97.63 97.64 97.62 97.64 0.0M
2023-07-07 97.47 97.62 97.47 97.62 0.0M
2023-07-06 97.48 97.54 97.48 97.53 0.0M
2023-07-05 97.56 97.56 97.53 97.54 0.0M
2023-07-03 97.52 97.52 97.49 97.49 0.0M
2023-06-30 97.89 97.92 97.88 97.91 0.0M
2023-06-29 97.87 97.87 97.87 97.87 0.0M
2023-06-28 97.87 97.89 97.87 97.88 0.0M
2023-06-27 97.82 97.86 97.80 97.81 0.0M
2023-06-26 97.79 97.87 97.79 97.82 0.0M
2023-06-23 97.79 97.80 97.79 97.80 0.0M
2023-06-22 97.80 97.80 97.76 97.77 0.0M
2023-06-21 97.76 97.79 97.76 97.78 0.0M
2023-06-20 97.75 97.76 97.74 97.75 0.0M
2023-06-16 97.70 97.71 97.69 97.71 0.0M
2023-06-15 97.72 97.72 97.71 97.72 0.0M
2023-06-14 97.70 97.72 97.67 97.67 0.0M
2023-06-13 97.69 97.69 97.66 97.66 0.0M
2023-06-12 97.67 97.67 97.52 97.66 0.0M
2023-06-09 97.56 97.63 97.56 97.58 0.0M
2023-06-08 97.66 97.66 97.63 97.64 0.0M
2023-06-07 97.62 97.62 97.58 97.60 0.0M
2023-06-06 97.61 97.61 97.58 97.59 0.0M
2023-06-05 97.58 97.60 97.53 97.60 0.0M
2023-06-02 97.61 97.61 97.52 97.52 0.0M
2023-06-01 97.55 97.59 97.42 97.42 0.0M
2023-05-31 97.84 97.89 97.84 97.89 0.0M
2023-05-30 97.80 97.84 97.79 97.84 0.0M
2023-05-26 97.74 97.76 97.74 97.76 0.0M
2023-05-25 97.81 97.81 97.73 97.73 0.0M
2023-05-24 97.71 97.78 97.71 97.75 0.0M
2023-05-23 97.77 97.79 97.74 97.76 0.0M
2023-05-22 97.76 97.77 97.73 97.73 0.0M
2023-05-19 97.72 97.78 97.72 97.75 0.0M
2023-05-18 97.73 97.74 97.70 97.70 0.0M
2023-05-17 97.72 97.73 97.70 97.71 0.0M
2023-05-16 97.74 97.74 97.71 97.73 0.0M
2023-05-15 97.74 97.75 97.73 97.74 0.0M
2023-05-12 97.72 97.72 97.67 97.69 0.0M
2023-05-11 97.79 97.79 97.71 97.72 0.0M
2023-05-10 97.72 97.75 97.71 97.74 0.0M
2023-05-09 97.64 97.66 97.64 97.65 0.0M
2023-05-08 97.64 97.67 97.62 97.63 0.1M
2023-05-05 97.59 97.60 97.59 97.60 0.0M
2023-05-04 97.69 97.72 97.68 97.68 0.0M
2023-05-03 97.62 97.67 97.62 97.67 0.0M
2023-05-02 97.55 97.64 97.55 97.64 0.0M
2023-05-01 97.51 97.51 97.48 97.48 0.0M
2023-04-28 97.83 97.85 97.83 97.83 0.0M
2023-04-27 97.75 97.76 97.73 97.76 0.0M
2023-04-26 97.81 97.81 97.76 97.80 0.1M
2023-04-25 97.81 97.83 97.78 97.83 0.0M
2023-04-24 97.57 97.74 97.57 97.72 0.0M
2023-04-21 97.63 97.83 97.63 97.64 0.0M
2023-04-20 97.66 97.68 97.65 97.67 0.0M
2023-04-19 97.57 97.59 97.57 97.58 0.0M
2023-04-18 97.58 97.58 97.56 97.57 0.0M
2023-04-17 97.57 97.57 97.53 97.55 0.0M
2023-04-14 97.51 97.54 97.51 97.53 0.0M
2023-04-13 97.59 97.60 97.57 97.57 0.0M
2023-04-12 97.50 97.52 97.47 97.51 0.0M
2023-04-11 97.33 97.47 97.33 97.45 0.0M
2023-04-10 97.46 97.46 97.43 97.44 0.0M
2023-04-06 97.55 97.55 97.49 97.49 0.0M
2023-04-05 97.63 97.63 97.58 97.58 0.0M
2023-04-04 97.45 97.53 97.41 97.53 0.0M
2023-04-03 97.33 97.61 97.33 97.44 0.0M
2023-03-31 97.66 97.69 97.65 97.69 0.0M
2023-03-30 97.66 97.69 97.65 97.68 0.0M
2023-03-29 97.61 97.64 97.58 97.61 0.0M
2023-03-28 97.62 97.63 97.59 97.60 0.0M
2023-03-27 97.61 97.61 97.55 97.55 0.0M
2023-03-24 97.76 97.76 97.70 97.72 0.0M
2023-03-23 97.61 97.76 97.57 97.73 0.0M
2023-03-22 97.58 97.71 97.56 97.71 0.0M
2023-03-21 97.56 97.65 97.43 97.55 0.0M
2023-03-20 97.58 97.68 97.53 97.68 0.0M
2023-03-17 97.77 97.77 96.89 97.75 0.0M
2023-03-16 97.54 97.67 97.45 97.45 0.0M
2023-03-15 97.58 97.58 97.35 97.58 0.0M
2023-03-14 97.38 97.60 97.35 97.35 0.0M
2023-03-13 97.83 97.84 96.94 97.31 0.0M
2023-03-10 97.58 97.61 97.54 97.60 0.0M
2023-03-09 97.42 97.46 97.42 97.46 0.0M
2023-03-08 97.35 97.35 97.31 97.31 0.0M
2023-03-07 97.40 97.41 97.31 97.32 0.0M
2023-03-06 97.36 97.38 97.36 97.36 0.0M
2023-03-03 97.35 97.39 97.34 97.39 0.0M
2023-03-02 97.31 97.33 97.30 97.33 0.0M
2023-03-01 97.34 97.34 97.30 97.30 0.0M
2023-02-28 97.64 97.67 97.64 97.67 0.0M
2023-02-27 97.61 97.63 97.61 97.61 0.0M
2023-02-24 97.55 97.57 97.54 97.54 0.0M
2023-02-23 97.64 97.65 97.62 97.64 0.0M
2023-02-22 97.63 97.64 97.59 97.60 0.0M
2023-02-21 97.57 97.57 97.22 97.55 0.0M
2023-02-17 97.54 97.58 97.54 97.57 0.0M
2023-02-16 97.48 97.55 97.48 97.53 0.0M
2023-02-15 97.52 97.53 97.50 97.53 0.0M
2023-02-14 97.50 97.50 97.47 97.47 0.0M
2023-02-13 97.51 97.52 97.49 97.51 0.0M
2023-02-10 97.44 97.50 97.44 97.49 0.0M
2023-02-09 97.47 97.47 97.43 97.44 0.0M
2023-02-08 97.46 97.47 97.45 97.47 0.0M
2023-02-07 97.46 97.47 97.45 97.46 0.0M
2023-02-06 97.39 97.39 97.31 97.31 0.0M
2023-02-03 97.41 97.42 97.34 97.36 0.0M
2023-02-02 97.49 97.49 97.46 97.48 0.0M
2023-02-01 97.36 97.45 97.36 97.44 0.0M
2023-01-31 97.64 97.66 97.64 97.66 0.0M
2023-01-30 97.58 97.58 97.55 97.57 0.0M
2023-01-27 97.58 97.59 97.57 97.57 0.0M
2023-01-26 97.59 97.59 97.55 97.55 0.0M
2023-01-25 97.51 97.54 97.51 97.53 0.0M
2023-01-24 97.47 97.52 97.08 97.49 0.0M
2023-01-23 97.45 97.46 97.41 97.43 0.0M
2023-01-20 97.42 97.43 97.42 97.43 0.0M
2023-01-19 97.42 97.43 97.42 97.43 0.0M
2023-01-18 97.41 97.43 97.41 97.42 0.0M
2023-01-17 97.33 97.36 97.33 97.35 0.1M
2023-01-13 97.30 97.30 97.27 97.28 0.0M
2023-01-12 97.31 97.35 97.31 97.34 0.0M
2023-01-11 97.20 97.22 97.20 97.22 0.0M
2023-01-10 97.18 97.20 97.17 97.19 0.0M
2023-01-09 97.13 97.21 97.13 97.19 0.0M
2023-01-06 97.10 97.18 97.10 97.18 0.0M
2023-01-05 97.02 97.02 97.00 97.02 0.0M
2023-01-04 97.09 97.10 97.05 97.08 0.0M
2023-01-03 96.91 97.01 96.91 96.97 0.0M