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
2023-12-29 46.07 46.07 46.07 46.07 0.0M
2023-12-28 46.35 46.35 46.17 46.17 0.0M
2023-12-27 45.91 45.91 45.91 45.91 0.0M
2023-12-22 45.53 45.53 45.53 45.53 0.0M
2023-12-19 45.62 45.62 45.54 45.54 0.0M
2023-12-18 45.28 45.37 45.28 45.37 0.0M
2023-12-15 45.42 45.42 45.27 45.27 0.0M
2023-12-14 45.54 45.54 45.54 45.54 0.0M
2023-12-13 45.08 45.08 45.08 45.08 0.0M
2023-12-12 44.44 44.44 44.44 44.44 0.0M
2023-12-06 43.67 43.67 43.67 43.67 0.0M
2023-12-04 44.14 44.14 44.14 44.14 0.0M
2023-12-01 44.47 44.47 44.47 44.47 0.0M
2023-11-30 43.99 43.99 43.99 43.99 0.0M
2023-11-29 43.85 43.85 43.85 43.85 0.0M
2023-11-28 43.84 43.84 43.84 43.84 0.0M
2023-11-27 43.61 43.61 43.61 43.61 0.0M
2023-11-24 43.69 43.69 43.69 43.69 0.0M
2023-11-21 43.91 43.91 43.91 43.91 0.0M
2023-11-17 43.60 43.60 43.60 43.60 0.0M
2023-11-16 43.51 43.51 43.47 43.47 0.0M
2023-11-15 43.31 43.31 43.31 43.31 0.0M
2023-11-13 42.38 42.38 42.38 42.38 0.0M
2023-11-08 42.26 42.26 42.26 42.26 0.0M
2023-11-07 42.44 42.44 42.44 42.44 0.0M
2023-11-03 42.18 42.18 42.18 42.18 0.0M
2023-11-01 40.56 40.56 40.56 40.56 0.0M
2023-10-31 39.78 39.78 39.78 39.78 0.0M
2023-10-26 39.69 39.69 39.69 39.69 0.0M
2023-10-25 40.12 40.12 40.12 40.12 0.0M
2023-10-20 40.56 40.56 40.56 40.56 0.0M
2023-10-18 41.02 41.02 41.02 41.02 0.0M
2023-10-12 41.50 41.50 41.50 41.50 0.0M
2023-10-11 41.81 41.81 41.81 41.81 0.0M
2023-10-09 41.13 41.13 41.13 41.13 0.0M
2023-10-04 40.81 40.81 40.81 40.81 0.0M
2023-10-02 41.20 41.20 41.18 41.18 0.0M
2023-09-29 41.33 41.33 41.33 41.33 0.0M
2023-09-21 41.17 41.17 41.17 41.17 0.0M
2023-09-20 42.02 42.02 42.02 42.02 0.0M
2023-09-18 42.47 42.47 42.47 42.47 0.0M
2023-09-14 42.92 42.92 42.92 42.92 0.0M
2023-09-13 42.56 42.56 42.56 42.56 0.0M
2023-09-12 42.57 42.57 42.57 42.57 0.0M
2023-09-01 42.99 42.99 42.91 42.91 0.0M
2023-08-31 43.00 43.00 42.79 42.79 0.0M
2023-08-29 43.05 43.05 43.05 43.05 0.0M
2023-08-23 42.81 42.81 42.81 42.81 0.0M
2023-08-22 42.10 42.10 42.09 42.09 0.0M
2023-08-18 41.70 41.73 41.70 41.72 0.0M
2023-08-11 42.20 42.20 42.12 42.12 0.0M
2023-08-07 42.76 42.86 42.76 42.86 0.0M
2023-08-02 42.58 42.58 42.53 42.53 0.0M
2023-08-01 43.55 43.55 43.51 43.51 0.0M
2023-07-31 44.00 44.00 43.99 43.99 0.0M
2023-07-28 44.21 44.21 44.18 44.20 0.0M
2023-07-26 44.01 44.01 44.01 44.01 0.0M
2023-07-25 44.15 44.17 44.15 44.17 0.0M
2023-07-24 43.88 44.03 43.85 43.96 0.0M
2023-07-19 44.06 44.06 44.06 44.06 0.0M
2023-07-07 42.37 42.37 42.37 42.37 0.0M
2023-07-05 42.94 42.94 42.94 42.94 0.0M
2023-07-03 43.07 43.07 43.05 43.05 0.0M
2023-06-30 42.82 42.82 42.77 42.77 0.0M
2023-06-29 42.35 42.35 42.35 42.35 0.0M
2023-06-27 42.54 42.57 42.54 42.57 0.0M
2023-06-26 42.33 42.33 42.15 42.15 0.0M
2023-06-23 42.13 42.13 42.13 42.13 0.0M
2023-06-21 42.48 42.56 42.48 42.56 0.0M
2023-06-16 43.21 43.21 43.21 43.21 0.0M
2023-06-15 43.44 43.61 43.44 43.61 0.0M
2023-06-14 43.34 43.34 43.34 43.34 0.0M
2023-06-09 42.41 42.41 42.41 42.41 0.0M
2023-06-05 41.75 41.75 41.71 41.71 0.0M
2023-05-31 41.00 41.00 40.70 40.92 0.0M
2023-05-30 41.44 41.44 41.44 41.44 0.0M
2023-05-26 41.65 41.73 41.64 41.67 0.0M
2023-05-25 40.60 40.60 40.60 40.60 0.0M
2023-05-24 40.00 40.00 39.98 39.98 0.0M
2023-05-22 40.60 40.61 40.57 40.57 0.0M
2023-05-19 40.50 40.58 40.47 40.47 0.0M
2023-05-18 40.31 40.31 40.16 40.31 0.0M