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
2024-12-31 23.85 23.86 23.72 23.78 0.0M
2024-12-30 23.88 23.90 23.85 23.85 0.0M
2024-12-27 23.82 23.86 23.79 23.83 0.0M
2024-12-26 23.84 23.91 23.84 23.91 0.0M
2024-12-24 23.81 23.91 23.79 23.91 0.0M
2024-12-23 23.82 23.84 23.77 23.81 0.0M
2024-12-20 23.84 23.94 23.84 23.84 0.0M
2024-12-19 23.78 23.82 23.70 23.70 0.0M
2024-12-18 24.28 24.29 23.92 23.97 0.0M
2024-12-17 24.24 24.32 24.24 24.31 0.0M
2024-12-16 24.33 24.34 24.26 24.31 0.0M
2024-12-13 24.39 24.39 24.27 24.27 0.0M
2024-12-12 24.50 24.51 24.40 24.40 0.0M
2024-12-11 24.58 24.58 24.53 24.53 0.0M
2024-12-10 24.55 24.56 24.51 24.55 0.0M
2024-12-09 24.61 24.61 24.57 24.57 0.0M
2024-12-06 24.63 24.65 24.58 24.63 0.0M
2024-12-05 24.51 24.58 24.50 24.54 0.0M
2024-12-04 24.40 24.53 24.40 24.50 0.0M
2024-12-03 24.47 24.47 24.42 24.45 0.0M
2024-12-02 24.48 24.59 24.38 24.44 0.0M
2024-11-29 24.56 24.58 24.53 24.58 0.0M
2024-11-27 24.51 24.54 24.49 24.50 0.0M
2024-11-26 24.38 24.44 24.38 24.44 0.0M
2024-11-25 24.42 24.48 24.42 24.48 0.0M
2024-11-22 24.25 24.28 24.24 24.24 0.0M
2024-11-21 24.28 24.31 24.27 24.28 0.0M
2024-11-20 24.20 24.31 24.18 24.27 0.1M
2024-11-19 24.13 24.26 24.12 24.25 0.0M
2024-11-18 24.04 24.14 24.04 24.12 0.0M
2024-11-15 24.06 24.13 24.04 24.12 0.0M
2024-11-14 24.22 24.26 24.18 24.18 0.0M
2024-11-13 24.28 24.28 24.19 24.21 0.0M
2024-11-12 24.33 24.33 24.20 24.24 0.1M
2024-11-11 24.37 24.42 24.37 24.41 0.0M
2024-11-08 24.44 24.46 24.40 24.45 0.0M
2024-11-07 24.21 24.44 24.21 24.38 0.0M
2024-11-06 23.97 24.19 23.97 24.13 0.0M
2024-11-05 24.06 24.17 24.02 24.16 0.0M
2024-11-04 24.13 24.16 24.07 24.08 0.0M
2024-11-01 24.17 24.17 24.02 24.02 0.0M
2024-10-31 24.25 24.31 24.19 24.24 0.0M
2024-10-30 24.42 24.42 24.35 24.35 0.0M
2024-10-29 24.29 24.39 24.28 24.39 0.0M
2024-10-28 24.32 24.34 24.28 24.33 0.0M
2024-10-25 24.40 24.41 24.31 24.31 0.0M
2024-10-24 24.33 24.38 24.24 24.33 0.0M
2024-10-23 24.26 24.32 24.23 24.27 0.0M
2024-10-22 24.39 24.40 24.32 24.34 0.0M
2024-10-21 24.54 24.54 24.40 24.42 0.0M
2024-10-18 24.65 24.68 24.65 24.65 0.0M
2024-10-17 24.68 24.68 24.62 24.63 0.0M
2024-10-16 24.73 24.77 24.73 24.75 0.0M
2024-10-15 24.66 24.70 24.65 24.68 0.0M
2024-10-14 24.56 24.69 24.56 24.69 0.0M
2024-10-11 24.56 24.63 24.56 24.58 0.0M
2024-10-10 24.57 24.61 24.54 24.59 0.0M
2024-10-09 24.62 24.66 24.58 24.61 0.1M
2024-10-08 24.62 24.66 24.62 24.66 0.0M
2024-10-07 24.68 24.69 24.61 24.63 0.0M
2024-10-04 24.79 24.79 24.72 24.75 0.0M
2024-10-03 24.91 24.93 24.85 24.87 0.0M
2024-10-02 24.93 24.98 24.90 24.98 0.0M
2024-10-01 25.03 25.05 25.01 25.01 0.0M
2024-09-30 25.10 25.14 25.04 25.11 0.0M
2024-09-27 25.08 25.10 25.07 25.08 0.0M
2024-09-26 25.04 25.05 24.98 25.01 1.6M
2024-09-25 25.05 25.05 25.00 25.01 0.0M
2024-09-24 25.01 25.09 25.01 25.07 0.0M
2024-09-23 25.02 25.07 24.99 25.03 0.0M
2024-09-20 25.08 25.12 25.02 25.11 0.0M
2024-09-19 25.10 25.15 25.10 25.14 0.0M
2024-09-18 25.06 25.22 25.04 25.05 0.0M
2024-09-17 25.12 25.15 25.08 25.13 0.0M
2024-09-16 25.01 25.12 25.01 25.11 0.0M
2024-09-13 24.93 25.00 24.91 24.98 0.0M
2024-09-12 24.82 24.89 24.81 24.89 0.0M
2024-09-11 24.76 24.87 24.73 24.85 0.0M
2024-09-10 24.77 24.82 24.71 24.82 0.1M
2024-09-09 24.74 24.80 24.71 24.77 0.0M
2024-09-06 24.78 24.78 24.67 24.69 0.0M
2024-09-05 24.74 24.78 24.68 24.75 0.0M
2024-09-04 24.62 24.70 24.62 24.69 0.0M
2024-09-03 24.63 24.63 24.56 24.57 0.0M
2024-08-30 24.78 24.78 24.71 24.74 0.0M
2024-08-29 24.75 24.80 24.69 24.76 0.0M
2024-08-28 24.80 24.83 24.76 24.78 0.0M
2024-08-27 24.78 24.85 24.78 24.81 0.0M
2024-08-26 24.86 24.87 24.82 24.86 0.0M
2024-08-23 24.72 24.89 24.67 24.86 0.0M
2024-08-22 24.74 24.75 24.63 24.63 0.0M
2024-08-21 24.77 24.87 24.76 24.82 0.1M
2024-08-20 24.72 24.76 24.68 24.75 0.0M
2024-08-19 24.59 24.69 24.59 24.69 0.0M
2024-08-16 24.55 24.61 24.55 24.61 0.0M
2024-08-15 24.46 24.54 24.41 24.51 0.0M
2024-08-14 24.49 24.56 24.49 24.53 0.0M
2024-08-13 24.38 24.49 24.38 24.46 0.0M
2024-08-12 24.34 24.35 24.31 24.35 0.0M
2024-08-09 24.30 24.38 24.30 24.35 0.1M
2024-08-08 24.16 24.25 24.15 24.25 0.0M
2024-08-07 24.24 24.24 24.10 24.15 0.0M
2024-08-06 24.22 24.23 24.10 24.10 0.0M
2024-08-05 24.20 24.25 24.18 24.20 0.0M
2024-08-02 24.28 24.39 24.28 24.39 0.0M
2024-08-01 24.23 24.29 24.20 24.23 0.0M
2024-07-31 24.27 24.32 24.23 24.32 0.0M
2024-07-30 24.20 24.22 24.14 24.22 0.0M
2024-07-29 24.22 24.22 24.16 24.18 0.0M
2024-07-26 24.17 24.18 24.13 24.15 0.0M
2024-07-25 24.04 24.10 24.02 24.05 0.0M
2024-07-24 24.07 24.13 23.98 23.98 0.0M
2024-07-23 24.17 24.17 24.09 24.09 0.0M
2024-07-22 24.11 24.17 24.09 24.13 0.0M
2024-07-19 24.06 24.07 24.02 24.04 0.0M
2024-07-18 24.19 24.22 24.09 24.09 0.0M
2024-07-17 24.18 24.24 24.18 24.22 0.0M
2024-07-16 24.22 24.30 24.21 24.26 0.0M
2024-07-15 24.24 24.24 24.15 24.16 0.0M
2024-07-12 24.19 24.29 24.19 24.27 0.0M
2024-07-11 24.24 24.25 24.19 24.22 0.0M
2024-07-10 24.02 24.16 24.02 24.09 0.0M
2024-07-09 24.01 24.01 23.95 23.99 0.0M
2024-07-08 24.07 24.08 24.02 24.08 0.0M
2024-07-05 23.97 24.05 23.97 24.05 0.0M
2024-07-03 23.80 23.91 23.79 23.90 0.0M
2024-07-02 23.62 23.74 23.62 23.73 0.0M
2024-07-01 23.64 23.66 23.55 23.61 0.0M
2024-06-28 24.02 24.02 23.82 23.82 0.0M
2024-06-27 23.97 24.01 23.96 23.99 0.0M
2024-06-26 23.93 23.95 23.90 23.95 0.0M
2024-06-25 24.04 24.06 23.99 24.05 0.0M
2024-06-24 24.01 24.06 24.01 24.06 0.0M
2024-06-21 23.99 24.05 23.98 24.04 0.0M
2024-06-20 23.93 24.01 23.93 23.97 0.0M
2024-06-18 23.99 24.12 23.98 24.12 0.0M
2024-06-17 23.89 23.98 23.87 23.96 0.0M
2024-06-14 23.99 24.02 23.97 23.98 0.0M
2024-06-13 24.06 24.09 24.02 24.07 0.0M
2024-06-12 24.06 24.11 23.99 23.99 0.0M
2024-06-11 23.82 23.95 23.81 23.92 0.0M
2024-06-10 23.82 23.84 23.78 23.82 0.0M
2024-06-07 23.84 23.92 23.82 23.82 0.0M
2024-06-06 23.98 24.02 23.97 24.02 0.0M
2024-06-05 23.93 24.03 23.89 24.03 0.0M
2024-06-04 23.86 23.98 23.86 23.98 0.0M
2024-06-03 23.81 23.93 23.81 23.86 0.0M
2024-05-31 23.91 23.94 23.84 23.94 0.0M
2024-05-30 23.76 23.83 23.76 23.82 0.0M
2024-05-29 23.68 23.71 23.66 23.69 0.0M
2024-05-28 23.88 23.90 23.75 23.78 0.0M
2024-05-24 23.89 23.95 23.84 23.94 0.0M
2024-05-23 23.97 23.97 23.83 23.87 0.0M
2024-05-22 24.01 24.03 23.95 23.99 0.0M
2024-05-21 24.05 24.07 24.02 24.06 0.0M
2024-05-20 24.00 24.04 24.00 24.03 0.0M
2024-05-17 23.99 24.02 23.99 24.02 0.0M
2024-05-16 24.13 24.13 24.06 24.07 0.0M
2024-05-15 24.00 24.14 24.00 24.14 0.0M
2024-05-14 23.86 23.90 23.84 23.89 0.0M
2024-05-13 23.84 23.87 23.83 23.85 0.0M
2024-05-10 23.83 23.84 23.78 23.82 0.0M
2024-05-09 23.73 23.85 23.73 23.85 0.0M
2024-05-08 23.75 23.81 23.75 23.76 0.0M
2024-05-07 23.88 23.93 23.87 23.89 0.0M
2024-05-06 23.76 23.86 23.76 23.84 0.0M
2024-05-03 23.79 23.90 23.71 23.90 0.0M
2024-05-02 23.40 23.61 23.40 23.59 0.0M
2024-05-01 23.36 23.52 23.33 23.38 0.0M
2024-04-30 23.54 23.57 23.45 23.45 0.0M
2024-04-29 23.57 23.67 23.56 23.67 0.0M
2024-04-26 23.45 23.54 23.45 23.53 0.0M
2024-04-25 23.36 23.44 23.34 23.42 0.0M
2024-04-24 23.53 23.53 23.44 23.53 0.0M
2024-04-23 23.63 23.65 23.60 23.62 0.0M
2024-04-22 23.48 23.61 23.48 23.59 0.0M
2024-04-19 23.47 23.52 23.46 23.48 0.0M
2024-04-18 23.47 23.49 23.41 23.45 0.0M
2024-04-17 23.49 23.53 23.46 23.51 0.0M
2024-04-16 23.34 23.37 23.31 23.35 0.0M
2024-04-15 23.55 23.55 23.39 23.43 0.0M
2024-04-12 23.76 23.76 23.67 23.69 0.0M
2024-04-11 23.76 23.76 23.65 23.71 0.0M
2024-04-10 23.89 23.91 23.73 23.77 0.0M
2024-04-09 23.99 24.14 23.99 24.13 0.0M
2024-04-08 23.92 23.98 23.92 23.96 0.0M
2024-04-05 23.89 23.99 23.89 23.93 0.0M
2024-04-04 24.06 24.07 23.98 23.99 0.0M
2024-04-03 23.85 23.98 23.83 23.94 0.0M
2024-04-02 23.81 23.97 23.80 23.97 0.1M
2024-04-01 23.92 23.95 23.87 23.95 0.0M
2024-03-28 24.22 24.22 24.16 24.17 0.0M
2024-03-27 24.17 24.30 24.17 24.30 2.1M
2024-03-26 24.18 24.20 24.16 24.19 0.0M
2024-03-25 24.16 24.18 24.15 24.17 0.0M
2024-03-22 24.24 24.25 24.20 24.22 0.0M
2024-03-21 24.27 24.27 24.13 24.16 0.1M
2024-03-20 24.02 24.23 23.99 24.23 0.0M
2024-03-19 23.92 24.00 23.92 23.97 0.0M
2024-03-18 23.88 23.91 23.86 23.90 0.0M
2024-03-15 23.92 23.93 23.88 23.89 0.0M
2024-03-14 24.04 24.05 23.93 23.94 0.0M
2024-03-13 24.06 24.14 24.06 24.14 0.0M
2024-03-12 24.05 24.08 24.04 24.07 0.0M
2024-03-11 24.10 24.13 24.08 24.11 0.0M
2024-03-08 24.14 24.18 24.11 24.12 0.0M
2024-03-07 24.12 24.12 24.04 24.11 0.0M
2024-03-06 24.03 24.09 24.03 24.05 0.0M
2024-03-05 23.96 24.02 23.96 24.00 0.0M
2024-03-04 23.91 23.94 23.87 23.90 0.0M
2024-03-01 23.88 24.01 23.81 24.00 0.0M
2024-02-29 24.01 24.01 23.97 24.00 0.0M
2024-02-28 23.88 23.96 23.88 23.95 0.0M
2024-02-27 23.90 23.91 23.84 23.84 0.0M
2024-02-26 23.99 23.99 23.92 23.94 0.0M
2024-02-23 23.87 24.00 23.87 23.98 0.0M
2024-02-22 23.80 23.86 23.77 23.83 0.0M
2024-02-21 23.78 23.79 23.70 23.73 0.0M
2024-02-20 23.72 23.80 23.72 23.76 0.0M
2024-02-16 23.74 23.81 23.74 23.77 0.0M
2024-02-15 23.85 23.91 23.84 23.91 0.1M
2024-02-14 23.65 23.73 23.64 23.72 0.0M
2024-02-13 23.66 23.87 23.59 23.59 0.1M
2024-02-12 23.85 23.90 23.84 23.87 0.0M
2024-02-09 23.80 23.84 23.77 23.82 0.0M
2024-02-08 23.84 23.86 23.81 23.81 0.0M
2024-02-07 23.82 23.91 23.82 23.86 0.1M
2024-02-06 23.78 23.90 23.78 23.87 0.0M
2024-02-05 23.73 23.73 23.66 23.70 0.0M
2024-02-02 23.91 23.91 23.85 23.88 0.0M
2024-02-01 24.04 24.15 24.02 24.10 0.1M
2024-01-31 24.05 24.09 23.97 24.01 0.0M
2024-01-30 23.97 23.99 23.89 23.99 0.0M
2024-01-29 23.87 23.95 23.84 23.93 0.0M
2024-01-26 23.78 23.86 23.78 23.83 0.0M
2024-01-25 23.74 23.88 23.70 23.84 0.0M
2024-01-24 23.80 23.80 23.65 23.67 0.0M
2024-01-23 23.76 23.76 23.65 23.70 0.0M
2024-01-22 23.87 23.88 23.81 23.86 0.0M
2024-01-19 23.79 23.86 23.76 23.83 0.0M
2024-01-18 23.87 23.95 23.79 23.79 0.0M
2024-01-17 23.88 23.98 23.78 23.88 0.1M
2024-01-16 24.08 24.08 23.90 23.95 0.2M
2024-01-12 24.12 24.23 24.09 24.16 0.1M
2024-01-11 24.00 24.13 23.93 24.12 1.0M
2024-01-10 23.91 24.04 23.90 23.95 4.2M
2024-01-09 23.80 23.87 23.78 23.79 0.0M
2024-01-08 23.88 23.90 23.77 23.84 0.1M
2024-01-05 23.95 23.98 23.82 23.82 0.0M
2024-01-04 23.91 23.94 23.88 23.91 0.0M
2024-01-03 23.94 24.02 23.91 24.02 0.0M
2024-01-02 24.19 24.19 24.12 24.13 0.0M