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
2021-12-30 52.95 53.05 52.82 52.92 0.0M
2021-12-29 53.26 53.39 52.80 52.83 0.0M
2021-12-28 53.24 53.41 53.00 53.14 0.0M
2021-12-27 53.14 53.46 53.03 53.18 0.0M
2021-12-23 53.10 53.24 52.95 53.12 0.0M
2021-12-22 52.86 52.90 52.67 52.72 0.0M
2021-12-21 52.66 52.94 52.60 52.73 0.0M
2021-12-20 52.45 52.48 52.21 52.21 0.0M
2021-12-17 52.40 52.62 52.16 52.62 0.0M
2021-12-16 52.51 52.54 52.40 52.47 0.0M
2021-12-15 52.69 52.69 52.36 52.40 0.0M
2021-12-14 52.84 52.84 52.50 52.70 0.0M
2021-12-13 52.83 53.08 52.80 52.80 0.0M
2021-12-10 52.79 53.04 52.71 52.75 0.0M
2021-12-09 52.94 53.02 52.76 52.85 0.0M
2021-12-08 52.87 52.99 52.81 52.83 0.0M
2021-12-07 52.59 53.10 52.54 52.85 0.0M
2021-12-06 52.59 52.74 52.41 52.56 0.0M
2021-12-03 52.46 52.58 52.36 52.38 0.0M
2021-12-02 52.40 52.60 52.37 52.46 0.0M
2021-12-01 52.53 52.60 52.34 52.44 0.0M
2021-11-30 52.13 52.50 52.06 52.46 0.0M
2021-11-29 52.38 52.47 52.12 52.12 0.0M
2021-11-26 52.26 52.26 52.03 52.03 0.0M
2021-11-25 52.86 53.03 52.80 52.89 0.0M
2021-11-24 52.83 53.00 52.79 52.79 0.0M
2021-11-23 52.99 52.99 52.57 52.57 0.0M
2021-11-22 53.27 53.28 53.07 53.07 0.0M
2021-11-19 53.19 53.45 53.04 53.23 0.0M
2021-11-18 53.50 53.50 53.03 53.28 0.0M
2021-11-17 53.66 53.71 53.46 53.46 0.0M
2021-11-16 53.69 53.71 53.48 53.48 0.0M
2021-11-15 53.45 53.71 53.45 53.53 0.0M
2021-11-12 53.61 53.74 53.47 53.50 0.0M
2021-11-11 53.44 53.76 53.26 53.63 0.0M
2021-11-10 53.40 53.40 53.17 53.32 0.0M
2021-11-09 53.27 53.48 53.24 53.32 0.0M
2021-11-08 53.26 53.26 53.04 53.19 0.0M
2021-11-05 52.84 53.28 52.76 53.22 0.0M
2021-11-04 52.83 53.00 52.74 52.81 0.0M
2021-11-03 52.58 52.58 52.41 52.46 0.0M
2021-11-02 52.45 52.61 52.45 52.54 0.0M
2021-11-01 52.81 52.81 52.54 52.54 0.0M
2021-10-29 52.42 52.90 52.33 52.82 0.0M
2021-10-28 52.94 53.07 52.53 52.53 0.0M
2021-10-27 53.07 53.08 52.88 53.02 0.0M
2021-10-26 53.16 53.17 52.96 53.16 0.0M
2021-10-25 52.76 53.08 52.74 53.00 0.0M
2021-10-22 52.91 52.95 52.66 52.66 0.0M
2021-10-21 53.12 53.12 52.92 52.92 0.0M
2021-10-20 53.19 53.39 53.17 53.31 0.0M
2021-10-19 53.34 53.39 53.22 53.29 0.0M
2021-10-18 53.46 53.46 53.32 53.35 0.0M
2021-10-15 53.55 53.67 53.38 53.58 0.0M
2021-10-14 53.44 53.58 53.33 53.54 0.0M
2021-10-13 53.41 53.49 53.41 53.49 0.0M
2021-10-12 53.22 53.50 53.14 53.32 0.0M
2021-10-11 53.27 53.38 53.25 53.26 0.0M
2021-10-08 53.44 53.53 53.28 53.28 0.0M
2021-10-07 53.53 53.71 53.50 53.57 0.0M
2021-10-06 53.18 53.45 53.18 53.41 0.0M
2021-10-05 53.38 53.52 53.32 53.32 0.0M
2021-10-04 53.61 53.61 53.43 53.43 0.0M
2021-10-01 53.56 53.85 53.51 53.72 0.0M
2021-09-30 53.46 53.65 53.37 53.65 0.0M
2021-09-29 53.27 53.45 53.19 53.36 0.0M
2021-09-28 53.38 53.42 53.19 53.19 0.0M
2021-09-27 53.57 53.66 53.39 53.51 0.0M
2021-09-24 53.49 53.70 53.42 53.43 0.0M
2021-09-23 53.77 54.00 53.62 53.62 0.0M
2021-09-22 53.77 53.85 53.64 53.76 0.0M
2021-09-21 53.68 53.77 53.60 53.69 0.0M
2021-09-20 53.68 53.76 53.62 53.62 0.0M
2021-09-17 53.96 54.03 53.75 53.83 0.0M
2021-09-16 54.00 54.22 53.97 53.99 0.0M
2021-09-15 54.11 54.15 53.92 53.94 0.0M
2021-09-14 53.97 54.06 53.97 53.98 0.0M
2021-09-13 54.03 54.19 53.95 54.12 0.0M
2021-09-10 54.04 54.18 53.90 54.07 0.0M
2021-09-09 53.98 54.09 53.76 54.05 0.0M
2021-09-08 53.94 54.19 53.94 53.94 0.0M
2021-09-07 54.01 54.08 53.80 53.96 0.0M
2021-09-06 54.04 54.30 54.01 54.14 0.0M
2021-09-03 53.96 54.16 53.96 54.10 0.0M
2021-09-02 54.17 54.30 54.10 54.14 0.0M
2021-09-01 54.41 54.41 54.19 54.32 0.0M
2021-08-31 53.97 54.39 53.97 54.39 0.0M
2021-08-30 53.91 54.19 53.91 54.12 0.0M
2021-08-27 53.71 54.08 53.71 53.96 0.0M
2021-08-26 53.73 53.84 53.65 53.73 0.0M
2021-08-25 53.87 53.90 53.80 53.80 0.0M
2021-08-24 53.55 53.73 53.33 53.73 0.0M
2021-08-23 53.52 53.56 53.35 53.50 0.0M
2021-08-20 53.55 53.55 53.40 53.48 0.0M
2021-08-19 53.65 53.65 53.39 53.45 0.0M
2021-08-18 53.82 53.88 53.72 53.75 0.0M
2021-08-17 53.60 53.81 53.58 53.81 0.0M
2021-08-16 53.77 53.77 53.63 53.66 0.0M
2021-08-13 53.88 53.88 53.64 53.65 0.0M
2021-08-12 53.77 53.90 53.70 53.86 0.0M
2021-08-11 53.72 53.75 53.62 53.75 0.0M
2021-08-10 53.65 53.70 53.50 53.65 0.0M
2021-08-09 53.69 53.69 53.49 53.49 0.0M
2021-08-06 53.76 53.81 53.64 53.69 0.0M
2021-08-05 53.86 54.02 53.78 53.89 0.0M
2021-08-04 53.89 53.95 53.77 53.77 0.0M
2021-08-03 53.82 53.82 53.61 53.72 0.0M
2021-08-02 53.78 53.90 53.68 53.82 0.0M
2021-07-30 53.73 53.88 53.72 53.79 0.0M
2021-07-29 53.72 53.83 53.61 53.79 0.0M
2021-07-28 53.64 53.76 53.61 53.61 0.0M
2021-07-27 53.66 53.70 53.52 53.52 0.0M
2021-07-26 53.65 53.71 53.59 53.59 0.0M
2021-07-23 53.87 53.97 53.76 53.77 0.0M
2021-07-22 53.82 53.91 53.72 53.72 0.0M
2021-07-21 53.72 53.72 53.56 53.61 0.0M
2021-07-20 53.69 53.76 53.57 53.73 0.0M
2021-07-19 53.86 53.86 53.61 53.65 0.0M
2021-07-16 53.91 54.05 53.85 53.93 0.0M
2021-07-15 53.95 53.95 53.77 53.82 0.0M
2021-07-14 53.72 53.84 53.67 53.75 0.0M
2021-07-13 53.69 53.72 53.55 53.64 0.0M
2021-07-12 53.49 53.65 53.34 53.54 0.0M
2021-07-09 53.52 53.64 53.49 53.54 0.0M
2021-07-08 53.62 53.62 53.19 53.34 0.0M
2021-07-07 53.83 53.89 53.61 53.61 0.0M
2021-07-06 53.93 53.98 53.72 53.73 0.0M
2021-07-05 54.03 54.06 53.87 53.94 0.0M
2021-07-02 53.87 54.13 53.87 54.01 0.0M
2021-07-01 54.25 54.25 53.84 53.84 0.0M
2021-06-30 54.04 54.24 53.89 54.18 0.0M
2021-06-29 53.94 54.04 53.89 54.04 0.0M
2021-06-28 53.80 53.98 53.56 53.86 0.0M
2021-06-25 53.84 53.92 53.76 53.77 0.0M
2021-06-24 53.63 53.85 53.54 53.73 0.0M
2021-06-23 53.63 53.75 53.49 53.56 0.0M
2021-06-22 53.54 53.54 53.44 53.44 0.0M
2021-06-21 53.60 53.64 53.43 53.43 0.0M
2021-06-18 53.86 53.91 53.74 53.74 0.0M
2021-06-17 53.62 53.85 53.62 53.72 0.0M
2021-06-16 53.55 53.72 53.50 53.65 0.0M
2021-06-15 53.76 53.76 53.35 53.38 0.0M
2021-06-14 53.89 53.89 53.61 53.71 0.0M
2021-06-11 53.85 54.02 53.78 53.85 0.0M
2021-06-10 53.73 53.85 53.59 53.69 0.0M
2021-06-09 53.73 53.82 53.50 53.50 0.0M
2021-06-08 53.61 53.69 53.54 53.58 0.0M
2021-06-07 53.72 53.78 53.39 53.39 0.0M
2021-06-04 53.43 53.68 53.31 53.50 0.0M
2021-06-03 53.35 53.53 53.31 53.31 0.0M
2021-06-02 53.04 53.28 53.04 53.14 0.0M
2021-06-01 52.99 53.06 52.72 52.83 0.0M
2021-05-31 53.04 53.10 52.85 52.85 0.0M
2021-05-28 52.87 53.02 52.77 52.87 0.0M
2021-05-27 52.83 52.83 52.65 52.65 0.0M
2021-05-26 52.64 52.68 52.43 52.61 0.0M
2021-05-25 52.70 52.70 52.47 52.53 0.0M
2021-05-21 52.53 52.75 52.51 52.55 0.0M
2021-05-20 52.59 52.59 52.48 52.48 0.0M
2021-05-19 52.54 52.54 52.38 52.43 0.0M
2021-05-18 52.82 52.82 52.56 52.56 0.0M
2021-05-17 53.05 53.05 52.67 52.67 0.0M
2021-05-14 52.92 52.92 52.82 52.90 0.0M
2021-05-13 52.76 52.96 52.63 52.90 0.0M
2021-05-12 53.05 53.09 52.84 52.84 0.0M
2021-05-11 53.08 53.08 52.83 52.97 0.0M
2021-05-10 52.90 53.08 52.90 52.92 0.0M
2021-05-07 52.97 53.15 52.81 53.01 0.0M
2021-05-06 52.80 52.92 52.64 52.92 0.0M
2021-05-05 52.61 52.69 52.50 52.66 0.0M
2021-05-04 52.52 52.61 52.39 52.39 0.0M
2021-05-03 52.66 52.66 52.32 52.47 0.0M
2021-04-30 52.57 52.63 52.50 52.55 0.0M
2021-04-29 52.64 52.74 52.40 52.40 0.0M
2021-04-28 52.48 52.62 52.43 52.44 0.0M
2021-04-27 52.64 52.64 52.47 52.47 0.0M
2021-04-26 52.55 52.75 52.50 52.57 0.0M
2021-04-23 52.82 52.82 52.60 52.60 0.0M
2021-04-22 52.75 52.90 52.62 52.78 0.0M
2021-04-21 52.80 52.91 52.70 52.72 0.0M
2021-04-20 52.79 52.89 52.65 52.76 0.0M
2021-04-19 53.06 53.06 52.86 52.87 0.0M
2021-04-16 53.00 53.00 52.90 52.96 0.0M
2021-04-15 52.76 52.93 52.65 52.93 0.0M
2021-04-14 52.60 52.76 52.56 52.61 0.0M
2021-04-13 52.57 52.59 52.44 52.51 0.0M
2021-04-12 52.61 52.70 52.54 52.54 0.0M
2021-04-09 52.80 52.96 52.71 52.72 0.0M
2021-04-08 52.84 52.90 52.75 52.79 0.0M
2021-04-07 52.61 52.82 52.58 52.72 0.0M
2021-04-06 52.73 52.83 52.47 52.71 0.0M
2021-04-01 52.77 52.77 52.60 52.60 0.0M
2021-03-31 52.29 52.70 52.21 52.58 0.0M
2021-03-30 52.30 52.37 52.17 52.27 0.0M
2021-03-29 52.33 52.37 52.18 52.25 0.0M
2021-03-26 52.55 52.65 52.29 52.29 0.0M
2021-03-25 52.39 52.44 52.31 52.37 0.0M
2021-03-24 52.53 52.55 52.38 52.38 0.0M
2021-03-23 52.46 52.60 52.23 52.50 0.0M
2021-03-22 52.49 52.56 52.43 52.44 0.0M
2021-03-19 52.89 53.14 52.89 53.02 0.0M
2021-03-18 52.86 52.86 52.68 52.73 0.0M
2021-03-17 52.84 52.84 52.62 52.62 0.0M
2021-03-16 52.86 53.20 52.76 53.06 0.0M
2021-03-15 52.92 52.95 52.81 52.81 0.0M
2021-03-12 52.76 52.91 52.75 52.79 0.0M
2021-03-11 52.89 53.09 52.82 52.97 0.0M
2021-03-10 52.42 52.71 52.42 52.71 0.0M
2021-03-09 52.30 52.49 52.30 52.41 0.0M
2021-03-08 52.40 52.45 52.15 52.42 0.0M
2021-03-05 52.81 52.87 52.56 52.56 0.0M
2021-03-04 52.83 53.06 52.75 52.94 0.0M
2021-03-03 53.18 53.18 52.48 52.48 0.0M
2021-03-02 53.39 53.39 52.95 52.95 0.0M
2021-03-01 53.27 53.47 53.13 53.42 0.0M
2021-02-26 52.87 52.87 52.70 52.71 0.0M
2021-02-25 53.58 53.58 52.81 52.81 0.0M
2021-02-24 53.75 53.84 53.66 53.77 0.0M
2021-02-23 53.42 53.78 53.33 53.62 0.0M
2021-02-22 53.50 53.53 53.39 53.39 0.0M
2021-02-19 54.17 54.21 53.96 54.00 0.0M
2021-02-18 54.48 54.52 54.18 54.18 0.0M
2021-02-17 54.40 54.57 54.37 54.53 0.0M
2021-02-16 54.75 54.75 54.39 54.39 0.0M
2021-02-15 54.93 54.93 54.63 54.83 0.0M
2021-02-12 54.66 54.87 54.54 54.74 0.0M
2021-02-11 54.71 54.82 54.68 54.82 0.0M
2021-02-10 54.54 54.76 54.54 54.66 0.0M
2021-02-09 54.63 54.80 54.48 54.54 0.0M
2021-02-08 54.74 54.92 54.56 54.81 0.0M
2021-02-05 54.87 54.92 54.75 54.88 0.0M
2021-02-04 54.79 54.89 54.70 54.70 0.0M
2021-02-03 55.01 55.01 54.68 54.82 0.0M
2021-02-02 54.55 54.82 54.55 54.80 0.0M
2021-02-01 54.28 54.39 54.20 54.34 0.0M
2021-01-29 53.92 54.20 53.88 54.06 0.0M
2021-01-28 53.83 54.05 53.82 54.03 0.0M
2021-01-27 54.00 54.17 54.00 54.06 0.0M
2021-01-26 53.73 54.12 53.73 54.05 0.0M
2021-01-25 54.01 54.04 53.79 53.79 0.0M
2021-01-22 54.12 54.12 53.90 53.93 0.0M
2021-01-21 54.68 54.80 54.30 54.42 0.0M
2021-01-20 54.42 54.78 54.42 54.69 0.0M
2021-01-19 54.39 54.51 54.34 54.39 0.0M
2021-01-18 54.23 54.58 54.14 54.48 0.0M
2021-01-15 54.50 54.50 54.24 54.47 0.0M
2021-01-14 54.07 54.48 54.07 54.45 0.0M
2021-01-13 54.00 54.18 53.92 54.13 0.0M
2021-01-12 53.77 53.96 53.69 53.90 0.0M
2021-01-11 53.68 53.97 53.60 53.69 0.0M
2021-01-08 53.87 54.00 53.72 54.00 0.0M
2021-01-07 54.10 54.10 53.71 53.71 0.0M
2021-01-06 54.12 54.23 54.02 54.14 0.0M
2021-01-05 54.19 54.21 54.06 54.12 0.0M
2021-01-04 54.59 54.59 54.19 54.32 0.0M