SPDR® Bloomberg Emerging Markets USD Bond ETF (EMHC)

EMHC
🏛️ アメリカ →
25.21
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
2021-12-31 29.90 29.90 29.81 29.81 0.0M
2021-12-30 29.72 29.84 29.72 29.83 0.0M
2021-12-29 29.71 29.71 29.70 29.70 0.0M
2021-12-28 29.76 29.76 29.73 29.73 0.0M
2021-12-27 29.67 29.75 29.67 29.75 0.0M
2021-12-23 29.67 29.70 29.62 29.70 0.0M
2021-12-22 29.58 29.65 29.58 29.64 0.0M
2021-12-21 29.59 29.62 29.57 29.62 0.0M
2021-12-20 29.56 29.58 29.47 29.58 0.0M
2021-12-17 29.85 29.85 29.68 29.68 0.0M
2021-12-16 29.96 29.96 29.85 29.85 0.0M
2021-12-15 29.79 29.82 29.79 29.82 0.0M
2021-12-14 30.02 30.02 29.92 29.92 0.0M
2021-12-13 30.00 30.01 29.99 29.99 0.0M
2021-12-10 29.95 29.95 29.86 29.86 0.0M
2021-12-09 30.01 30.01 29.84 29.85 0.0M
2021-12-08 29.95 29.95 29.84 29.88 0.0M
2021-12-07 29.92 29.95 29.91 29.91 0.0M
2021-12-06 29.81 29.82 29.78 29.78 0.0M
2021-12-03 29.70 29.90 29.62 29.76 0.0M
2021-12-02 29.79 29.79 29.64 29.71 0.0M
2021-12-01 29.63 29.63 29.53 29.55 0.0M
2021-11-30 29.54 29.56 29.43 29.45 0.0M
2021-11-29 29.42 29.47 29.42 29.45 0.0M
2021-11-26 29.27 29.27 29.20 29.20 0.0M
2021-11-24 29.52 29.55 29.51 29.53 0.0M
2021-11-23 29.57 29.57 29.47 29.47 0.0M
2021-11-22 29.79 29.79 29.67 29.67 0.0M
2021-11-19 29.97 29.97 29.92 29.92 0.0M
2021-11-18 29.90 29.95 29.90 29.95 0.0M
2021-11-17 29.82 29.87 29.82 29.87 0.0M
2021-11-16 29.90 29.90 29.88 29.88 0.0M
2021-11-15 29.96 29.97 29.92 29.92 0.0M
2021-11-12 30.05 30.05 30.00 30.00 0.0M
2021-11-11 29.99 30.00 29.96 29.96 0.0M
2021-11-10 30.00 30.00 30.00 30.00 0.0M
2021-11-09 30.35 30.35 30.35 30.35 0.0M
2021-11-08 30.39 30.39 30.33 30.33 0.0M
2021-11-05 30.21 30.33 30.20 30.32 0.0M
2021-11-04 30.11 30.11 30.10 30.10 0.0M
2021-11-03 29.97 29.97 29.90 29.90 0.0M
2021-11-02 29.95 29.95 29.95 29.95 0.0M
2021-11-01 29.94 29.94 29.94 29.94 0.0M
2021-10-28 30.17 30.17 30.17 30.17 0.0M
2021-10-27 30.23 30.23 30.23 30.23 0.0M
2021-10-26 30.07 30.07 30.07 30.07 0.0M
2021-10-20 29.99 29.99 29.99 29.99 0.0M
2021-10-15 30.07 30.08 30.07 30.08 0.0M
2021-10-11 29.76 29.76 29.72 29.72 0.0M
2021-10-08 29.81 29.81 29.81 29.81 0.0M
2021-10-07 29.94 29.97 29.89 29.89 0.0M
2021-10-06 29.84 29.84 29.84 29.84 0.0M
2021-10-05 29.92 29.92 29.92 29.92 0.0M
2021-10-04 29.90 29.90 29.90 29.90 0.0M
2021-10-01 30.02 30.02 30.02 30.02 0.0M
2021-09-30 30.17 30.17 30.17 30.17 0.0M
2021-09-29 30.15 30.15 30.15 30.15 0.0M
2021-09-28 30.15 30.15 30.15 30.15 0.0M
2021-09-27 30.31 30.31 30.31 30.31 0.0M
2021-09-24 30.41 30.41 30.41 30.41 0.0M
2021-09-23 30.55 30.55 30.55 30.55 0.0M
2021-09-22 30.78 30.78 30.78 30.78 0.0M
2021-09-21 30.73 30.73 30.73 30.73 0.0M
2021-09-17 30.80 30.80 30.80 30.80 0.0M
2021-09-16 30.90 30.91 30.90 30.90 0.0M
2021-09-14 31.00 31.00 31.00 31.00 0.0M
2021-09-13 30.96 30.96 30.96 30.96 0.0M
2021-09-10 30.96 30.96 30.93 30.93 0.0M
2021-09-09 31.00 31.02 31.00 31.02 0.0M
2021-09-08 30.95 30.98 30.92 30.95 0.0M
2021-09-07 30.93 30.93 30.93 30.93 0.0M
2021-09-03 31.01 31.01 31.01 31.01 0.0M
2021-09-02 31.06 31.06 31.06 31.06 0.0M
2021-08-31 31.05 31.05 31.04 31.04 0.0M
2021-08-30 31.01 31.04 31.01 31.04 0.0M
2021-08-27 30.95 30.96 30.95 30.96 0.0M
2021-08-25 30.84 30.84 30.84 30.84 0.0M
2021-08-23 30.84 30.84 30.84 30.84 0.0M
2021-08-20 30.80 30.85 30.75 30.75 0.0M
2021-08-18 30.77 30.77 30.77 30.77 0.0M
2021-08-17 30.79 30.79 30.78 30.78 0.0M
2021-08-13 30.81 30.81 30.81 30.81 0.0M
2021-08-12 30.63 30.65 30.63 30.65 0.0M
2021-08-11 30.62 30.62 30.62 30.62 0.0M
2021-08-10 30.60 30.60 30.60 30.60 0.0M
2021-08-09 30.61 30.63 30.60 30.60 0.0M
2021-08-06 30.72 30.76 30.68 30.69 0.0M
2021-08-04 30.84 30.86 30.83 30.86 0.0M
2021-08-03 30.82 30.85 30.82 30.85 0.0M
2021-07-29 30.81 30.81 30.81 30.81 0.0M
2021-07-28 30.79 30.79 30.79 30.79 0.0M
2021-07-27 30.71 30.71 30.71 30.71 0.0M
2021-07-22 30.84 30.87 30.84 30.87 0.0M
2021-07-21 30.80 30.80 30.79 30.79 0.0M
2021-07-20 30.92 30.93 30.90 30.91 0.0M
2021-07-19 30.88 30.88 30.83 30.83 0.0M
2021-07-15 30.86 30.88 30.86 30.88 0.0M
2021-07-14 30.80 30.80 30.76 30.78 0.0M
2021-07-13 30.64 30.64 30.64 30.64 0.0M
2021-07-12 30.73 30.73 30.73 30.73 0.0M
2021-07-09 30.74 30.74 30.74 30.74 0.0M
2021-07-08 30.79 30.82 30.76 30.76 0.0M
2021-07-06 30.76 30.76 30.76 30.76 0.0M
2021-07-02 30.75 30.75 30.75 30.75 0.0M
2021-07-01 30.69 30.69 30.69 30.69 0.0M
2021-06-30 30.84 30.84 30.84 30.84 0.0M
2021-06-29 30.80 30.80 30.80 30.80 0.0M
2021-06-28 30.83 30.83 30.83 30.83 0.0M
2021-06-25 30.76 30.76 30.75 30.75 0.0M
2021-06-23 30.79 30.80 30.77 30.77 0.0M
2021-06-21 30.77 30.77 30.77 30.77 0.0M
2021-06-18 30.80 30.80 30.80 30.80 0.0M
2021-06-17 30.73 30.73 30.69 30.69 0.8M
2021-06-16 30.58 30.58 30.58 30.58 0.0M
2021-06-15 30.82 30.82 30.82 30.82 0.0M
2021-06-11 30.91 30.94 30.91 30.94 0.0M
2021-06-09 30.83 30.83 30.83 30.83 0.0M
2021-06-08 30.75 30.75 30.75 30.75 0.0M
2021-06-07 30.67 30.85 30.64 30.64 0.0M
2021-06-04 30.63 30.69 30.63 30.69 0.0M
2021-06-03 30.50 30.50 30.49 30.49 0.0M
2021-06-01 30.57 30.57 30.57 30.57 0.0M
2021-05-27 30.54 30.57 30.54 30.57 0.0M
2021-05-26 30.62 30.62 30.62 30.62 0.0M
2021-05-25 30.61 30.61 30.61 30.61 0.0M
2021-05-21 30.47 30.47 30.47 30.47 0.0M
2021-05-19 30.36 30.36 30.36 30.36 0.0M
2021-05-18 30.47 30.47 30.47 30.47 0.0M
2021-05-14 30.46 30.46 30.46 30.46 0.0M
2021-05-13 30.33 30.33 30.33 30.33 0.0M
2021-05-11 30.40 30.44 30.40 30.44 0.0M
2021-05-10 30.52 30.52 30.49 30.49 0.0M
2021-05-07 30.58 30.58 30.52 30.56 0.0M
2021-05-05 30.37 30.37 30.37 30.37 0.0M
2021-05-04 30.33 30.33 30.33 30.33 0.0M
2021-05-03 30.30 30.30 30.30 30.30 0.0M
2021-04-30 30.40 30.42 30.40 30.42 0.0M
2021-04-29 30.36 30.36 30.35 30.35 0.0M
2021-04-28 30.30 30.30 30.30 30.30 0.0M
2021-04-27 30.20 30.20 30.20 30.20 0.0M
2021-04-26 30.35 30.35 30.35 30.35 0.0M
2021-04-23 30.42 30.48 30.42 30.48 0.0M
2021-04-22 30.47 30.48 30.46 30.48 0.0M
2021-04-21 30.41 30.45 30.41 30.45 0.0M
2021-04-20 30.43 30.43 30.39 30.39 0.0M
2021-04-19 30.47 30.47 30.46 30.47 0.0M
2021-04-16 30.51 30.52 30.47 30.50 0.1M
2021-04-15 30.60 30.60 30.54 30.58 0.0M
2021-04-14 30.35 30.36 30.28 30.28 0.1M
2021-04-13 30.22 30.28 30.22 30.28 0.0M
2021-04-12 30.25 30.25 30.25 30.25 0.0M
2021-04-09 30.27 30.27 30.27 30.27 0.0M
2021-04-07 30.22 30.24 30.19 30.19 5.0M