VanEck J.P. Morgan EM LC Bond UCITS ETF USD A

EMLC
🏛️ ドイツ →
56.63
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 56.62 56.74 56.62 56.63 0.0M
2025-09-25 56.59 56.75 56.55 56.75 0.0M
2025-09-24 56.51 56.69 56.51 56.60 0.0M
2025-09-23 56.50 56.61 56.49 56.59 0.0M
2025-09-22 56.63 56.76 56.63 56.71 0.0M
2025-09-19 56.59 56.74 56.57 56.71 0.0M
2025-09-18 56.50 56.70 56.47 56.57 0.0M
2025-09-17 56.31 56.50 56.31 56.45 0.0M
2025-09-16 56.58 56.58 56.34 56.34 0.0M
2025-09-15 56.50 56.62 56.50 56.55 0.0M
2025-09-12 56.53 56.70 56.51 56.60 0.0M
2025-09-11 56.40 56.46 56.29 56.45 0.0M
2025-09-10 56.33 56.41 56.29 56.33 0.0M
2025-09-09 56.12 56.35 56.12 56.35 0.0M
2025-09-08 56.13 56.37 56.13 56.21 0.0M
2025-09-05 56.30 56.30 56.11 56.13 0.0M
2025-09-04 56.13 56.29 56.13 56.21 0.0M
2025-09-03 56.08 56.24 56.08 56.11 0.0M
2025-09-02 56.00 56.15 55.95 56.08 0.0M
2025-09-01 56.03 56.07 55.95 56.05 0.0M
2025-08-29 56.19 56.19 56.06 56.10 0.0M
2025-08-28 56.23 56.34 56.17 56.22 0.0M
2025-08-27 56.15 56.40 56.15 56.31 0.0M
2025-08-26 56.32 56.43 56.18 56.30 0.0M
2025-08-25 56.13 56.27 56.13 56.26 0.0M
2025-08-22 56.16 56.30 56.10 56.10 0.0M
2025-08-21 56.06 56.19 56.03 56.13 0.0M
2025-08-20 55.97 56.13 55.97 56.07 0.0M
2025-08-19 56.02 56.08 56.01 56.02 0.0M
2025-08-18 55.93 56.09 55.93 56.09 0.0M
2025-08-15 56.12 56.18 55.93 56.02 0.0M
2025-08-14 56.18 56.29 56.02 56.15 0.0M
2025-08-13 55.99 56.20 55.95 56.08 0.0M
2025-08-12 56.25 56.25 55.94 55.99 0.0M
2025-08-11 55.99 56.23 55.99 56.20 0.0M
2025-08-08 56.08 56.19 56.00 56.08 0.0M
2025-08-07 55.85 56.09 55.73 56.02 0.0M
2025-08-06 55.97 56.15 55.81 55.91 0.0M
2025-08-05 56.06 56.17 55.98 55.98 0.0M
2025-08-04 55.78 55.99 55.78 55.95 0.0M
2025-08-01 55.99 56.08 55.84 55.94 0.0M
2025-07-31 56.13 56.19 56.02 56.10 0.0M
2025-07-30 55.76 56.13 55.76 56.01 0.0M
2025-07-29 55.85 55.91 55.78 55.85 0.0M
2025-07-28 55.39 55.69 55.39 55.65 0.0M
2025-07-25 55.47 55.51 55.40 55.44 0.0M
2025-07-24 55.50 55.54 55.40 55.40 0.0M
2025-07-23 55.40 55.67 55.40 55.67 0.0M
2025-07-22 55.58 55.66 55.51 55.51 0.0M
2025-07-21 55.77 55.77 55.56 55.56 0.0M
2025-07-18 55.72 55.74 55.65 55.69 0.0M
2025-07-17 55.79 55.79 55.71 55.77 0.0M
2025-07-16 55.70 55.80 55.44 55.44 0.0M
2025-07-15 55.48 55.73 55.48 55.73 0.0M
2025-07-14 55.41 55.50 55.36 55.36 0.0M
2025-07-11 55.44 55.47 55.36 55.39 0.0M
2025-07-10 55.24 55.54 55.24 55.51 0.0M
2025-07-09 55.22 55.46 55.22 55.45 0.0M
2025-07-08 55.29 55.42 55.24 55.33 0.0M
2025-07-07 55.24 55.48 55.24 55.35 0.0M
2025-07-04 55.42 55.53 55.36 55.42 0.0M
2025-07-03 55.28 55.50 55.25 55.47 0.0M
2025-07-02 55.15 55.39 55.15 55.34 0.0M
2025-07-01 55.31 55.32 55.11 55.21 0.0M
2025-06-30 55.06 55.27 55.06 55.11 0.0M
2025-06-27 55.14 55.22 55.04 55.15 0.0M
2025-06-26 55.12 55.16 55.01 55.13 0.0M
2025-06-25 55.27 55.45 55.22 55.24 0.0M
2025-06-24 55.20 55.32 55.16 55.23 0.0M
2025-06-23 55.08 55.37 55.08 55.15 0.0M
2025-06-20 55.29 55.49 55.29 55.33 0.0M
2025-06-19 55.59 55.59 55.37 55.48 0.0M
2025-06-18 55.25 55.46 55.25 55.35 0.0M
2025-06-17 55.19 55.36 55.19 55.21 0.0M
2025-06-16 55.16 55.17 55.00 55.14 0.0M
2025-06-13 55.02 55.32 55.02 55.12 0.0M
2025-06-12 55.41 55.41 55.08 55.28 0.0M
2025-06-11 55.64 55.69 55.46 55.50 0.0M
2025-06-10 55.71 55.71 55.66 55.66 0.0M
2025-06-09 55.59 55.71 55.59 55.68 0.0M
2025-06-06 55.67 55.87 55.67 55.72 0.0M
2025-06-05 55.65 55.80 55.46 55.56 0.0M
2025-06-04 55.64 55.75 55.56 55.70 0.0M
2025-06-03 55.40 55.60 55.40 55.56 0.0M
2025-06-02 55.30 55.42 55.30 55.32 0.0M
2025-05-30 55.68 55.77 55.53 55.53 0.0M
2025-05-29 55.78 55.89 55.63 55.65 0.0M
2025-05-28 55.68 55.85 55.64 55.72 0.0M
2025-05-27 55.50 55.64 55.50 55.64 0.0M
2025-05-26 55.31 55.58 55.31 55.47 0.0M
2025-05-23 55.51 55.59 55.43 55.56 0.0M
2025-05-22 55.39 55.54 55.35 55.54 0.0M
2025-05-21 55.43 55.51 55.37 55.37 0.0M
2025-05-20 55.51 55.63 55.51 55.60 0.0M
2025-05-19 55.48 55.61 55.37 55.55 0.0M
2025-05-16 55.59 55.81 55.57 55.81 0.0M
2025-05-15 55.50 55.71 55.50 55.71 0.0M
2025-05-14 55.54 55.63 55.40 55.54 0.0M
2025-05-13 55.76 55.88 55.62 55.62 0.0M
2025-05-12 55.71 55.96 55.69 55.74 0.0M
2025-05-09 55.26 55.36 55.20 55.28 0.0M
2025-05-08 55.10 55.19 54.99 55.18 0.0M
2025-05-07 54.84 54.94 54.79 54.94 0.0M
2025-05-06 55.08 55.09 54.97 54.98 0.0M
2025-05-05 55.08 55.26 55.08 55.26 0.0M
2025-05-02 55.14 55.38 55.06 55.07 0.0M
2025-04-30 54.63 54.77 54.51 54.72 0.0M
2025-04-29 54.41 54.54 54.41 54.46 0.0M
2025-04-28 54.38 54.49 54.34 54.34 0.0M
2025-04-25 54.38 54.45 54.22 54.30 0.0M
2025-04-24 54.15 54.23 54.05 54.23 0.0M
2025-04-23 54.03 54.28 53.91 54.15 0.0M
2025-04-22 53.64 53.74 53.52 53.74 0.0M
2025-04-17 53.67 53.81 53.60 53.76 0.0M
2025-04-16 53.52 53.71 53.50 53.71 0.0M
2025-04-15 53.70 53.76 53.63 53.72 0.0M
2025-04-14 53.44 53.79 53.36 53.53 0.0M
2025-04-11 53.49 53.49 52.97 53.32 0.0M
2025-04-10 54.89 54.89 53.70 53.70 0.0M
2025-04-09 53.47 53.98 53.09 53.54 0.0M
2025-04-08 54.34 54.83 54.16 54.46 0.0M
2025-04-07 54.41 55.05 54.20 54.78 0.0M
2025-04-04 55.25 55.35 54.54 54.65 0.0M
2025-04-03 55.19 55.20 55.00 55.20 0.0M
2025-04-02 55.87 55.92 55.63 55.63 0.0M
2025-04-01 55.73 55.87 55.66 55.86 0.0M
2025-03-31 55.72 55.85 55.70 55.79 0.0M
2025-03-28 55.97 56.07 55.59 55.65 0.0M
2025-03-27 56.08 56.15 55.90 55.95 0.0M
2025-03-26 56.10 56.13 55.95 55.99 0.0M
2025-03-25 55.85 56.06 55.85 56.00 0.0M
2025-03-24 55.88 55.98 55.85 55.93 0.0M
2025-03-21 55.87 55.99 55.80 55.87 0.0M
2025-03-20 55.81 55.98 55.81 55.85 0.0M
2025-03-19 55.69 55.88 55.69 55.85 0.0M
2025-03-18 55.73 55.88 55.72 55.75 0.0M
2025-03-17 55.92 55.92 55.72 55.89 0.0M
2025-03-14 55.95 55.95 55.68 55.91 0.0M
2025-03-13 55.64 55.78 55.64 55.76 0.0M
2025-03-12 55.45 55.50 55.36 55.47 0.0M
2025-03-11 55.50 55.57 55.34 55.41 0.0M
2025-03-10 55.79 55.92 55.72 55.76 0.0M
2025-03-07 56.04 56.05 55.88 55.89 0.0M
2025-03-06 56.08 56.09 55.84 55.99 0.0M
2025-03-05 56.48 56.50 56.16 56.19 0.0M
2025-03-04 56.97 56.99 56.74 56.81 0.0M
2025-03-03 57.38 57.38 56.97 57.02 0.0M
2025-02-28 57.34 57.46 57.29 57.33 0.0M
2025-02-27 57.19 57.43 57.14 57.40 0.0M
2025-02-26 57.15 57.30 57.15 57.20 0.0M
2025-02-25 57.24 57.26 57.04 57.12 0.0M
2025-02-24 57.30 57.38 57.22 57.33 0.0M
2025-02-21 57.17 57.43 57.17 57.33 0.0M
2025-02-20 57.20 57.30 57.11 57.20 0.0M
2025-02-19 57.27 57.30 57.08 57.19 0.0M
2025-02-18 57.10 57.28 57.04 57.19 0.0M
2025-02-17 57.14 57.21 57.03 57.11 0.0M
2025-02-14 57.08 57.19 57.01 57.10 0.0M
2025-02-13 56.93 57.16 56.87 57.07 0.0M
2025-02-12 57.16 57.34 57.06 57.13 0.0M
2025-02-11 57.48 57.55 57.32 57.32 0.0M
2025-02-10 57.52 57.55 57.37 57.43 0.0M
2025-02-07 57.34 57.55 57.29 57.46 0.0M
2025-02-06 57.03 57.32 57.03 57.24 0.0M
2025-02-05 57.04 57.10 56.90 57.02 0.0M
2025-02-04 57.22 57.27 57.08 57.15 0.0M
2025-02-03 57.22 57.22 56.90 57.15 0.0M
2025-01-31 56.99 57.14 56.96 56.96 0.0M
2025-01-30 56.99 57.06 56.83 56.97 0.0M
2025-01-29 56.76 56.95 56.71 56.71 0.0M
2025-01-28 56.50 56.74 56.50 56.67 0.0M
2025-01-27 56.70 56.70 56.30 56.39 0.0M
2025-01-24 56.62 56.83 56.61 56.66 0.0M
2025-01-23 56.55 56.65 56.50 56.58 0.0M
2025-01-22 56.31 56.64 56.28 56.61 0.0M
2025-01-21 56.22 56.39 56.20 56.24 0.0M
2025-01-20 56.38 56.38 56.08 56.21 0.0M
2025-01-17 56.32 56.46 56.24 56.34 0.0M
2025-01-16 56.40 56.48 56.20 56.20 0.0M
2025-01-15 56.14 56.50 56.14 56.50 0.0M
2025-01-14 56.35 56.35 56.15 56.17 0.0M
2025-01-13 56.35 56.40 56.21 56.34 0.0M
2025-01-10 56.40 56.50 56.28 56.41 0.0M
2025-01-09 56.29 56.45 56.16 56.42 0.0M
2025-01-08 56.24 56.35 56.22 56.28 0.0M
2025-01-07 56.06 56.24 55.97 56.17 0.0M
2025-01-06 56.13 56.24 55.99 56.04 0.0M
2025-01-03 56.48 56.54 56.33 56.33 0.0M
2025-01-02 56.02 56.45 55.95 56.45 0.0M