Simplify Gamma Emerging Market Bond ETF (GAEM)

GAEM
🏛️ アメリカ →
26.38
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
2024-12-31 25.06 25.06 25.06 25.06 0.0M
2024-12-30 25.11 25.11 25.08 25.08 0.0M
2024-12-27 25.06 25.10 25.06 25.10 0.0M
2024-12-26 25.11 25.11 25.11 25.11 0.0M
2024-12-24 25.10 25.10 25.10 25.10 0.0M
2024-12-23 25.07 25.07 25.02 25.07 0.0M
2024-12-20 26.00 26.00 26.00 26.00 0.0M
2024-12-19 25.99 25.99 25.97 25.97 0.0M
2024-12-18 26.05 26.05 26.00 26.00 0.0M
2024-12-17 26.19 26.21 26.17 26.21 0.0M
2024-12-16 26.27 26.28 26.24 26.27 0.0M
2024-12-13 26.36 26.36 26.28 26.28 0.0M
2024-12-12 26.41 26.41 26.37 26.37 0.0M
2024-12-11 26.41 26.41 26.41 26.41 0.0M
2024-12-10 26.38 26.38 26.38 26.38 0.0M
2024-12-09 26.41 26.41 26.41 26.41 0.0M
2024-12-06 26.44 26.44 26.44 26.44 0.0M
2024-12-05 26.38 26.38 26.38 26.38 0.0M
2024-12-03 26.29 26.29 26.28 26.28 0.0M
2024-12-02 26.30 26.30 26.30 26.30 0.0M
2024-11-29 26.30 26.30 26.30 26.30 0.0M
2024-11-27 26.27 26.27 26.27 26.27 0.0M
2024-11-22 26.08 26.08 26.08 26.08 0.0M
2024-11-21 26.09 26.09 26.09 26.09 0.0M
2024-11-20 26.01 26.01 26.01 26.01 0.0M
2024-11-18 25.82 25.82 25.82 25.82 0.0M
2024-11-14 25.95 25.95 25.95 25.95 0.0M
2024-11-12 25.94 25.94 25.94 25.94 0.0M
2024-11-07 26.00 26.00 26.00 26.00 0.0M
2024-11-06 25.60 25.72 25.60 25.72 0.0M
2024-11-05 25.66 25.66 25.66 25.66 0.0M
2024-11-04 25.67 25.67 25.67 25.67 0.0M
2024-11-01 25.77 25.77 25.69 25.69 0.0M
2024-10-31 25.72 25.72 25.72 25.72 0.0M
2024-10-30 25.79 25.79 25.79 25.79 0.0M
2024-10-29 25.80 25.80 25.80 25.80 0.0M
2024-10-28 25.81 25.81 25.81 25.81 0.0M
2024-10-25 25.81 25.81 25.79 25.79 0.0M
2024-10-23 25.65 25.65 25.65 25.65 0.0M
2024-10-22 25.68 25.68 25.67 25.67 0.0M
2024-10-21 25.78 25.79 25.78 25.78 0.0M
2024-10-18 25.90 25.90 25.90 25.90 0.0M
2024-10-16 25.97 25.97 25.97 25.97 0.0M
2024-10-15 25.94 25.94 25.94 25.94 0.0M
2024-10-14 25.85 25.87 25.85 25.87 0.0M
2024-10-11 25.85 25.85 25.85 25.85 0.0M
2024-10-10 25.77 25.82 25.77 25.82 0.0M
2024-10-09 25.87 25.87 25.87 25.87 0.0M
2024-10-08 25.86 25.91 25.86 25.90 0.0M
2024-10-07 25.84 25.91 25.84 25.90 0.0M
2024-10-04 25.80 25.83 25.80 25.83 0.0M
2024-10-03 25.83 25.83 25.83 25.83 0.0M
2024-10-02 25.83 25.84 25.83 25.84 0.0M
2024-10-01 25.79 25.79 25.79 25.79 0.0M
2024-09-30 25.74 25.76 25.72 25.76 0.0M
2024-09-27 25.78 25.78 25.78 25.78 0.0M
2024-09-26 25.69 25.75 25.69 25.75 0.0M
2024-09-25 25.67 25.67 25.65 25.65 0.0M
2024-09-24 25.61 25.65 25.61 25.65 0.0M
2024-09-20 25.60 25.60 25.60 25.60 0.0M
2024-09-19 25.55 25.64 25.54 25.64 0.0M
2024-09-18 25.52 25.54 25.50 25.50 0.0M
2024-09-17 25.51 25.51 25.51 25.51 0.0M
2024-09-16 25.44 25.45 25.44 25.45 0.0M
2024-09-13 25.37 25.37 25.37 25.37 0.0M
2024-09-12 25.33 25.33 25.33 25.33 0.0M
2024-09-11 25.36 25.36 25.36 25.36 0.0M
2024-09-10 25.30 25.30 25.30 25.30 0.0M
2024-09-09 25.26 25.30 25.23 25.30 0.0M
2024-09-06 25.30 25.30 25.28 25.28 0.0M
2024-09-05 25.28 25.28 25.28 25.28 0.0M
2024-09-04 25.23 25.26 25.23 25.26 0.0M
2024-09-03 25.23 25.23 25.22 25.22 0.0M
2024-08-30 25.23 25.28 25.23 25.28 0.0M
2024-08-29 25.26 25.26 25.25 25.25 0.0M
2024-08-28 25.24 25.26 25.24 25.25 0.0M
2024-08-27 25.30 25.30 25.28 25.28 0.0M
2024-08-26 25.30 25.30 25.28 25.28 0.0M
2024-08-23 25.29 25.29 25.29 25.29 0.0M
2024-08-22 25.25 25.25 25.21 25.23 0.0M
2024-08-21 25.23 25.24 25.23 25.24 0.0M
2024-08-20 25.22 25.24 25.22 25.23 0.0M
2024-08-19 25.16 25.17 25.16 25.17 0.0M
2024-08-16 25.10 25.10 25.09 25.09 0.0M
2024-08-15 25.06 25.06 25.04 25.06 0.0M
2024-08-14 25.06 25.06 25.05 25.05 0.0M
2024-08-13 25.03 25.07 25.03 25.07 0.4M