Putnam Emerging Markets Ex-China ETF (PEMX)

PEMX
🏛️ アメリカ →
62.24
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 62.24 62.24 62.24 62.24 0.0M
2025-09-25 62.29 62.41 62.23 62.41 0.0M
2025-09-24 63.53 63.53 63.16 63.16 0.0M
2025-09-23 64.06 64.06 63.99 64.01 0.0M
2025-09-22 63.77 63.77 63.71 63.71 0.0M
2025-09-19 63.14 63.30 63.14 63.30 0.0M
2025-09-18 63.47 63.47 63.47 63.47 0.0M
2025-09-17 63.32 63.32 62.90 63.19 0.0M
2025-09-16 63.16 63.34 63.16 63.34 0.0M
2025-09-15 62.70 62.82 62.68 62.82 0.0M
2025-09-12 62.35 62.48 62.35 62.48 0.0M
2025-09-11 62.25 62.43 62.24 62.41 0.0M
2025-09-10 61.99 61.99 61.88 61.94 0.0M
2025-09-09 61.15 61.20 61.05 61.19 0.0M
2025-09-08 60.66 61.00 60.66 60.95 0.0M
2025-09-05 60.61 60.67 60.28 60.53 0.0M
2025-09-04 59.93 59.97 59.93 59.97 0.0M
2025-09-03 59.64 59.65 59.57 59.65 0.0M
2025-09-02 59.18 59.18 59.18 59.18 0.0M
2025-08-29 59.77 59.77 59.62 59.68 0.0M
2025-08-28 60.35 60.67 60.35 60.62 0.0M
2025-08-27 60.09 60.53 60.07 60.53 0.0M
2025-08-26 60.22 60.22 60.18 60.22 0.0M
2025-08-25 60.71 60.71 60.67 60.67 0.0M
2025-08-22 61.05 61.05 61.05 61.05 0.0M
2025-08-21 60.23 60.23 60.23 60.23 0.0M
2025-08-20 60.28 60.28 60.28 60.28 0.0M
2025-08-19 60.53 60.53 60.53 60.53 0.0M
2025-08-18 61.39 61.41 61.39 61.41 0.0M
2025-08-15 61.25 61.25 61.16 61.16 0.0M
2025-08-14 61.11 61.11 61.11 61.11 0.0M
2025-08-13 61.64 61.64 61.64 61.64 0.0M
2025-08-12 61.52 61.52 61.44 61.45 0.0M
2025-08-11 60.56 60.56 60.56 60.56 0.0M
2025-08-08 60.68 60.80 60.68 60.80 0.0M
2025-08-07 61.08 61.08 61.08 61.08 0.0M
2025-08-06 59.93 60.11 59.93 60.11 0.0M
2025-08-05 59.64 59.71 59.58 59.68 0.0M
2025-08-04 59.47 59.47 59.47 59.47 0.0M
2025-08-01 58.93 58.93 58.86 58.86 0.0M
2025-07-31 59.37 59.37 59.15 59.15 0.0M
2025-07-30 59.24 59.32 56.50 59.09 0.0M
2025-07-29 59.31 59.31 59.31 59.31 0.0M
2025-07-28 59.51 59.51 59.29 59.29 0.0M
2025-07-25 59.66 59.89 59.66 59.83 0.0M
2025-07-24 59.89 59.89 59.82 59.82 0.0M
2025-07-23 59.74 60.06 59.74 60.06 0.0M
2025-07-22 59.36 59.40 59.36 59.36 0.0M
2025-07-21 59.71 59.83 59.71 59.83 0.0M
2025-07-18 59.62 59.62 59.46 59.46 0.0M
2025-07-17 59.51 59.81 59.51 59.80 0.0M
2025-07-16 59.30 59.80 59.30 59.78 0.0M
2025-07-15 59.50 59.50 59.45 59.45 0.0M
2025-07-14 59.01 59.16 58.91 59.12 0.0M
2025-07-11 59.30 59.30 59.19 59.19 0.0M
2025-07-10 59.52 59.84 59.52 59.73 0.0M
2025-07-09 59.80 59.80 59.73 59.73 0.0M
2025-07-08 59.37 59.44 59.37 59.41 0.0M
2025-07-07 59.40 59.40 58.78 58.86 0.0M
2025-07-03 59.83 60.08 59.83 60.00 0.0M
2025-07-02 59.03 59.64 59.03 59.58 0.0M
2025-07-01 59.38 59.38 59.18 59.23 0.0M
2025-06-30 58.99 59.29 58.99 59.29 0.0M
2025-06-27 58.97 59.13 58.97 59.06 0.0M
2025-06-26 58.68 59.09 58.68 59.09 0.0M
2025-06-25 58.40 58.40 58.40 58.40 0.0M
2025-06-24 57.72 58.30 57.72 58.30 0.0M
2025-06-23 56.01 56.61 55.94 56.61 0.0M
2025-06-20 56.82 56.82 56.28 56.28 0.0M
2025-06-18 56.49 56.49 56.33 56.33 0.0M
2025-06-17 56.38 56.38 56.38 56.38 0.0M
2025-06-16 57.03 57.32 57.01 57.08 0.0M
2025-06-13 59.00 59.00 56.19 56.22 0.0M
2025-06-12 57.08 57.08 57.07 57.07 0.0M
2025-06-11 57.08 57.08 57.04 57.04 0.0M
2025-06-10 56.77 56.77 56.77 56.77 0.0M
2025-06-09 56.25 56.28 56.25 56.28 0.0M
2025-06-06 56.05 56.05 56.01 56.01 0.0M
2025-06-05 55.74 55.74 55.74 55.74 0.0M
2025-06-04 55.69 55.69 55.69 55.69 0.0M
2025-06-03 55.04 55.24 55.04 55.21 0.0M
2025-06-02 54.90 55.20 54.90 55.17 0.0M
2025-05-30 54.80 54.80 54.79 54.79 0.0M
2025-05-29 55.27 55.27 55.27 55.27 0.0M
2025-05-28 55.35 55.35 55.25 55.29 0.0M
2025-05-27 55.38 55.38 55.38 55.38 0.0M
2025-05-23 55.11 55.11 55.07 55.07 0.0M
2025-05-22 54.91 54.91 54.87 54.90 0.0M
2025-05-21 55.22 55.24 55.22 55.24 0.0M
2025-05-20 55.00 55.03 55.00 55.03 0.0M
2025-05-19 55.46 55.50 55.38 55.41 0.0M
2025-05-16 55.38 55.38 55.32 55.36 0.0M
2025-05-15 55.27 55.37 55.27 55.36 0.0M
2025-05-14 55.09 55.12 55.09 55.12 0.0M
2025-05-13 54.42 55.10 54.41 54.99 0.0M
2025-05-12 54.51 54.54 54.41 54.47 0.0M
2025-05-09 53.93 53.93 53.93 53.93 0.0M
2025-05-08 53.91 53.91 53.49 53.49 0.0M
2025-05-07 54.02 54.02 53.93 54.01 0.0M
2025-05-06 54.55 54.55 54.18 54.18 0.0M
2025-05-05 54.55 54.55 54.49 54.49 0.0M
2025-05-02 53.90 53.90 53.88 53.90 0.0M
2025-05-01 52.60 52.70 52.60 52.69 0.1M
2025-04-30 52.30 52.51 52.30 52.51 0.0M
2025-04-29 52.23 52.33 52.23 52.33 0.0M
2025-04-28 52.00 52.06 52.00 52.04 0.0M
2025-04-25 51.82 51.82 51.82 51.82 0.0M
2025-04-24 51.49 51.85 51.49 51.85 0.0M
2025-04-23 51.48 51.48 51.10 51.10 0.0M
2025-04-22 50.59 50.59 50.59 50.59 0.0M
2025-04-21 50.00 50.00 49.95 49.95 0.0M
2025-04-17 50.04 50.04 50.04 50.04 0.0M
2025-04-16 49.73 49.76 49.67 49.67 0.0M
2025-04-15 50.04 50.13 50.02 50.02 0.0M
2025-04-14 49.48 49.65 49.42 49.56 0.0M
2025-04-11 48.67 49.28 48.66 49.21 0.0M
2025-04-10 48.53 48.54 48.17 48.17 0.0M
2025-04-09 46.07 49.34 46.07 49.34 0.0M
2025-04-08 46.12 46.12 46.12 46.12 0.0M
2025-04-07 46.79 46.79 46.16 46.29 0.0M
2025-04-04 49.00 49.00 46.96 46.96 0.0M
2025-04-03 49.92 49.92 49.60 49.60 0.0M
2025-04-02 50.64 50.64 50.64 50.64 0.0M
2025-04-01 50.28 50.35 50.28 50.35 0.0M
2025-03-31 50.10 50.10 50.10 50.10 0.0M
2025-03-28 50.29 50.29 50.29 50.29 0.0M
2025-03-27 51.07 51.07 51.07 51.07 0.0M
2025-03-26 51.02 51.02 51.02 51.02 0.0M
2025-03-25 51.87 51.87 51.83 51.83 0.0M
2025-03-24 51.75 51.76 51.72 51.73 0.0M
2025-03-21 51.32 51.32 51.32 51.32 0.0M
2025-03-20 51.13 51.19 51.13 51.19 0.0M
2025-03-19 51.13 51.13 51.13 51.13 0.0M
2025-03-18 50.88 50.88 50.83 50.83 0.0M
2025-03-17 51.12 51.12 51.12 51.12 0.0M
2025-03-14 50.46 50.48 50.46 50.48 0.0M
2025-03-13 49.90 49.92 49.90 49.92 0.0M
2025-03-12 50.38 50.38 50.38 50.38 0.0M
2025-03-11 49.83 49.83 49.83 49.83 0.0M
2025-03-10 49.79 49.79 49.55 49.61 0.0M
2025-03-07 50.66 50.66 50.66 50.66 0.0M
2025-03-06 50.80 50.81 50.53 50.53 0.0M
2025-03-05 50.67 51.09 50.67 51.09 0.0M
2025-03-04 49.96 49.96 49.96 49.96 0.0M
2025-03-03 49.36 49.36 49.36 49.36 0.0M
2025-02-28 49.64 49.64 49.64 49.64 0.0M
2025-02-27 49.90 49.90 49.90 49.90 0.0M
2025-02-26 51.28 51.29 51.28 51.29 0.0M
2025-02-25 51.10 51.10 51.10 51.10 0.0M
2025-02-24 51.32 51.32 51.32 51.32 0.0M
2025-02-21 51.68 51.68 51.68 51.68 0.0M
2025-02-20 52.18 52.18 52.18 52.18 0.0M
2025-02-19 51.90 51.95 51.90 51.95 0.0M
2025-02-18 51.93 51.93 51.84 51.91 0.0M
2025-02-14 51.60 51.77 51.60 51.77 0.0M
2025-02-13 51.91 52.07 51.81 52.07 0.0M
2025-02-12 51.69 51.69 51.69 51.69 0.0M
2025-02-11 51.56 51.70 51.56 51.67 0.0M
2025-02-10 51.96 52.05 51.96 52.01 0.0M
2025-02-07 52.29 52.29 51.94 52.27 0.0M
2025-02-06 52.18 52.18 52.18 52.18 0.0M
2025-02-05 52.19 52.44 52.19 52.40 0.0M
2025-02-04 52.15 52.49 52.15 52.46 0.0M
2025-02-03 51.69 51.69 51.69 51.69 0.0M
2025-01-31 52.14 52.17 51.81 51.81 0.0M
2025-01-30 52.05 52.21 52.04 52.09 0.0M
2025-01-29 51.52 51.67 51.52 51.66 0.0M
2025-01-28 51.23 51.49 51.23 51.49 0.0M
2025-01-27 51.39 51.41 51.12 51.12 0.0M
2025-01-24 52.85 52.85 52.76 52.76 0.0M
2025-01-23 52.67 52.94 52.67 52.94 0.0M
2025-01-22 52.70 52.70 52.66 52.66 0.0M
2025-01-21 52.26 52.26 52.26 52.26 0.0M
2025-01-17 52.27 52.27 52.10 52.10 0.0M
2025-01-16 52.17 52.21 51.87 51.90 0.0M
2025-01-15 48.35 52.60 45.90 51.92 0.0M
2025-01-14 50.99 50.99 50.76 50.97 0.0M
2025-01-13 50.52 50.52 50.52 50.52 0.0M
2025-01-10 51.35 51.50 51.32 51.50 0.0M
2025-01-08 52.21 52.25 52.21 52.25 0.0M
2025-01-07 52.93 52.93 52.57 52.57 0.0M
2025-01-06 53.24 53.24 53.08 53.08 0.0M
2025-01-03 52.22 52.39 52.22 52.36 0.0M
2025-01-02 51.89 51.97 51.81 51.81 0.0M