Strive Emerging Markets Ex-China ETF (STXE)

STXE
🏛️ アメリカ →
33.04
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 32.82 33.11 32.82 33.04 0.0M
2025-09-25 33.11 33.17 33.05 33.17 0.0M
2025-09-24 33.60 33.76 33.31 33.34 0.0M
2025-09-23 33.69 33.71 33.58 33.63 0.0M
2025-09-22 33.32 33.50 33.26 33.50 0.0M
2025-09-19 33.17 33.26 33.12 33.25 0.0M
2025-09-18 33.10 33.26 33.10 33.26 0.0M
2025-09-17 33.26 33.34 32.91 33.16 0.0M
2025-09-16 33.21 33.21 32.99 33.15 0.0M
2025-09-15 32.65 32.82 32.65 32.80 0.0M
2025-09-12 32.52 32.69 32.52 32.69 0.0M
2025-09-11 32.51 32.62 32.49 32.49 0.0M
2025-09-10 32.31 32.35 32.23 32.26 0.0M
2025-09-09 31.89 31.93 31.82 31.88 0.0M
2025-09-08 31.68 31.81 31.68 31.81 0.0M
2025-09-05 31.88 31.88 31.49 31.62 0.0M
2025-09-04 31.29 31.41 31.23 31.41 0.0M
2025-09-03 31.18 31.32 31.18 31.21 0.0M
2025-09-02 30.95 31.08 30.93 31.08 0.0M
2025-08-29 31.50 31.50 31.09 31.17 0.0M
2025-08-28 31.39 31.55 31.39 31.54 0.0M
2025-08-27 31.38 31.54 31.20 31.40 0.0M
2025-08-26 31.55 31.55 31.33 31.49 0.0M
2025-08-25 31.62 31.76 30.80 31.61 0.0M
2025-08-22 31.65 31.81 31.65 31.77 0.0M
2025-08-21 31.32 31.44 31.32 31.44 0.0M
2025-08-20 31.29 31.46 31.27 31.46 0.0M
2025-08-19 31.81 31.82 31.62 31.67 0.0M
2025-08-18 31.77 31.97 31.77 31.97 0.0M
2025-08-15 31.83 31.83 31.37 31.72 0.0M
2025-08-14 31.70 31.80 31.63 31.71 0.0M
2025-08-13 32.01 32.21 31.92 32.03 0.0M
2025-08-12 31.68 31.93 31.65 31.93 0.0M
2025-08-11 31.44 31.55 31.44 31.51 0.0M
2025-08-08 31.58 31.63 31.52 31.58 0.0M
2025-08-07 31.60 31.66 31.50 31.53 0.0M
2025-08-06 31.09 31.16 30.96 31.13 0.0M
2025-08-05 31.14 31.25 31.03 31.07 0.0M
2025-08-04 30.97 31.12 30.94 30.96 0.0M
2025-08-01 30.82 30.86 30.71 30.74 0.0M
2025-07-31 30.83 31.12 30.83 30.94 0.0M
2025-07-30 31.19 31.19 30.99 30.99 0.0M
2025-07-29 31.20 31.20 31.05 31.12 0.0M
2025-07-28 31.20 31.20 31.05 31.10 0.0M
2025-07-25 31.35 31.43 31.30 31.38 0.0M
2025-07-24 31.39 31.59 31.39 31.40 0.0M
2025-07-23 31.47 31.57 31.47 31.56 0.0M
2025-07-22 31.21 31.32 31.17 31.28 0.0M
2025-07-21 31.47 31.54 31.45 31.46 0.0M
2025-07-18 31.57 31.57 31.22 31.26 0.0M
2025-07-17 31.35 31.40 31.34 31.38 0.0M
2025-07-16 31.12 31.35 31.08 31.34 0.0M
2025-07-15 31.26 31.26 31.08 31.08 0.0M
2025-07-14 30.98 31.02 30.95 31.01 0.0M
2025-07-11 31.06 31.15 31.05 31.07 0.0M
2025-07-10 31.11 31.23 31.11 31.20 0.0M
2025-07-09 31.39 31.39 31.17 31.21 0.0M
2025-07-08 31.13 31.23 31.11 31.23 0.0M
2025-07-07 31.25 31.31 30.96 31.05 0.0M
2025-07-03 31.50 31.64 31.45 31.50 0.0M
2025-07-02 31.11 31.31 31.11 31.31 0.0M
2025-07-01 31.14 31.16 30.98 31.16 0.0M
2025-06-30 30.89 31.01 30.89 31.01 0.0M
2025-06-27 31.18 31.18 30.90 31.03 0.0M
2025-06-26 31.12 31.30 31.12 31.26 0.0M
2025-06-25 30.94 31.00 30.90 30.93 0.0M
2025-06-24 30.61 30.97 30.61 30.92 0.0M
2025-06-23 29.42 30.60 29.41 30.17 0.0M
2025-06-20 30.74 30.74 29.39 30.06 0.0M
2025-06-18 30.16 30.28 30.10 30.17 0.0M
2025-06-17 30.29 30.36 30.03 30.10 0.0M
2025-06-16 30.46 31.00 29.33 30.21 0.0M
2025-06-13 30.70 30.70 29.41 30.12 0.0M
2025-06-12 30.51 30.68 30.48 30.68 0.0M
2025-06-11 30.64 30.79 30.51 30.58 0.0M
2025-06-10 30.40 30.66 29.66 30.52 0.0M
2025-06-09 30.17 30.32 29.85 30.22 0.0M
2025-06-06 30.08 30.22 29.93 30.20 0.0M
2025-06-05 30.15 30.31 29.84 29.98 0.0M
2025-06-04 29.66 29.82 29.66 29.74 0.0M
2025-06-03 29.39 29.80 29.37 29.42 0.0M
2025-06-02 29.30 29.56 29.28 29.56 0.0M
2025-05-30 29.65 29.65 29.18 29.32 0.0M
2025-05-29 29.49 29.71 29.40 29.63 0.0M
2025-05-28 29.50 29.76 29.42 29.60 0.0M
2025-05-27 28.97 29.49 28.96 29.46 0.0M
2025-05-23 29.27 29.53 29.27 29.50 0.0M
2025-05-22 29.31 29.37 29.27 29.27 0.0M
2025-05-21 29.57 29.63 29.35 29.42 0.0M
2025-05-20 29.46 29.51 29.35 29.48 0.0M
2025-05-19 29.54 29.72 29.51 29.72 0.0M
2025-05-16 29.65 29.66 29.50 29.66 0.0M
2025-05-15 29.59 29.70 29.59 29.66 0.0M
2025-05-14 29.46 29.59 29.38 29.47 0.0M
2025-05-13 29.19 29.54 29.19 29.45 0.0M
2025-05-12 29.25 29.38 29.10 29.27 0.0M
2025-05-09 28.74 28.76 28.63 28.74 0.0M
2025-05-08 28.48 28.51 28.38 28.39 0.0M
2025-05-07 28.62 28.75 28.37 28.61 0.0M
2025-05-06 28.76 28.87 28.67 28.82 0.0M
2025-05-05 29.09 29.16 28.95 28.98 0.0M
2025-05-02 28.73 28.86 28.63 28.84 0.0M
2025-05-01 28.33 28.33 28.00 28.11 0.0M
2025-04-30 28.03 28.16 27.88 28.16 0.0M
2025-04-29 28.00 28.11 27.98 27.99 0.0M
2025-04-28 28.00 28.00 27.68 27.87 0.0M
2025-04-25 27.48 27.82 27.48 27.78 0.0M
2025-04-24 27.55 27.87 27.55 27.87 0.0M
2025-04-23 27.61 27.76 27.44 27.53 0.0M
2025-04-22 27.22 27.43 27.22 27.28 0.0M
2025-04-21 27.23 27.23 26.84 27.00 0.0M
2025-04-17 27.12 27.20 27.04 27.04 0.0M
2025-04-16 26.89 27.02 26.68 26.77 0.0M
2025-04-15 26.99 27.12 26.88 26.92 0.0M
2025-04-14 26.78 26.96 26.77 26.84 0.0M
2025-04-11 26.61 26.71 26.39 26.66 0.0M
2025-04-10 26.80 26.80 25.60 25.92 0.0M
2025-04-09 25.13 27.58 24.84 26.66 0.0M
2025-04-08 25.71 25.94 24.85 24.93 0.0M
2025-04-07 25.11 25.72 24.75 25.39 0.0M
2025-04-04 26.22 26.22 25.42 25.70 0.0M
2025-04-03 27.19 27.36 26.88 26.94 0.0M
2025-04-02 27.42 27.59 27.42 27.50 0.0M
2025-04-01 27.47 27.54 27.24 27.43 0.1M
2025-03-31 27.07 27.34 27.04 27.32 0.0M
2025-03-28 27.55 27.55 27.26 27.32 0.0M
2025-03-27 27.94 27.95 27.89 27.89 0.0M
2025-03-26 27.94 28.04 27.84 27.89 0.0M
2025-03-25 27.99 28.10 27.99 28.08 0.0M
2025-03-24 28.06 28.13 27.98 28.03 0.0M
2025-03-21 28.15 28.15 27.82 27.87 0.0M
2025-03-20 27.76 27.93 27.73 27.81 0.1M
2025-03-19 27.65 27.85 27.60 27.79 0.0M
2025-03-18 27.74 27.74 27.57 27.66 0.0M
2025-03-17 27.53 27.77 27.53 27.75 0.0M
2025-03-14 27.11 27.45 27.11 27.38 0.0M
2025-03-13 27.08 27.08 26.99 27.03 0.0M
2025-03-12 27.33 27.33 27.07 27.22 0.0M
2025-03-11 27.01 27.07 26.82 26.99 0.0M
2025-03-10 27.00 27.21 26.80 26.91 0.0M
2025-03-07 27.50 27.50 27.16 27.38 0.0M
2025-03-06 27.37 27.55 27.19 27.34 0.0M
2025-03-05 27.36 27.59 27.36 27.50 0.0M
2025-03-04 26.95 27.12 26.78 27.04 0.0M
2025-03-03 27.23 27.30 26.72 26.82 0.0M
2025-02-28 27.07 27.20 26.90 27.02 0.0M
2025-02-27 27.65 27.65 27.17 27.28 0.1M
2025-02-26 27.90 28.05 27.81 27.86 0.0M
2025-02-25 27.78 27.90 27.76 27.81 0.0M
2025-02-24 28.04 28.04 27.90 27.91 0.0M
2025-02-21 28.45 28.45 27.92 28.05 0.0M
2025-02-20 28.48 28.48 28.25 28.33 0.0M
2025-02-19 28.27 28.30 28.19 28.24 0.0M
2025-02-18 28.14 28.30 28.14 28.21 0.0M
2025-02-14 28.10 28.12 27.88 28.04 0.0M
2025-02-13 27.82 28.11 27.82 28.07 0.0M
2025-02-12 28.01 28.05 27.71 28.04 0.0M
2025-02-11 28.02 28.15 27.98 28.15 0.0M
2025-02-10 28.04 28.17 28.04 28.11 0.0M
2025-02-07 28.15 28.21 27.87 27.98 0.0M
2025-02-06 28.02 28.16 28.01 28.16 0.0M
2025-02-05 28.07 28.20 28.06 28.14 0.0M
2025-02-04 27.78 28.09 27.71 28.09 0.0M
2025-02-03 27.50 27.81 27.50 27.75 0.0M
2025-01-31 28.08 28.19 27.78 27.97 0.0M
2025-01-30 28.25 28.25 27.87 28.01 0.0M
2025-01-29 27.80 27.93 27.67 27.93 0.0M
2025-01-28 27.93 27.93 27.44 27.62 0.0M
2025-01-27 27.61 27.76 27.44 27.49 0.0M
2025-01-24 28.24 28.30 28.10 28.17 0.0M
2025-01-23 28.05 28.20 28.05 28.15 0.0M
2025-01-22 28.05 28.23 27.96 27.97 0.1M
2025-01-21 27.76 28.10 27.76 27.97 0.0M
2025-01-17 27.75 27.95 27.71 27.77 0.0M
2025-01-16 27.89 27.93 27.76 27.89 0.0M
2025-01-15 27.60 27.80 27.59 27.70 0.0M
2025-01-14 27.41 27.43 27.26 27.34 0.0M
2025-01-13 27.24 27.29 27.07 27.29 0.0M
2025-01-10 27.49 27.54 27.31 27.50 0.0M
2025-01-08 27.90 27.92 27.81 27.89 0.0M
2025-01-07 28.28 28.33 27.98 28.11 0.0M
2025-01-06 28.30 28.34 28.12 28.12 0.0M
2025-01-03 27.88 28.01 27.88 27.94 0.0M
2025-01-02 27.63 27.76 27.57 27.68 0.0M