ウエスタン・アセット・エマージング・マーケッツ・デット (EMD)

EMD
🏛️ アメリカ →
10.32
最終更新: 2025-09-30
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 12.60 12.82 12.59 12.80 0.6M
2021-12-30 12.61 12.66 12.54 12.62 0.3M
2021-12-29 12.59 12.69 12.53 12.57 0.3M
2021-12-28 12.71 12.78 12.57 12.57 0.3M
2021-12-27 12.78 12.83 12.69 12.72 0.3M
2021-12-23 12.59 12.78 12.59 12.73 0.5M
2021-12-22 12.50 12.63 12.49 12.59 0.3M
2021-12-21 12.60 12.67 12.57 12.59 0.2M
2021-12-20 12.75 12.78 12.49 12.56 0.4M
2021-12-17 12.81 12.85 12.77 12.81 0.2M
2021-12-16 12.84 12.93 12.80 12.84 0.2M
2021-12-15 12.90 12.90 12.80 12.84 0.2M
2021-12-14 12.88 12.90 12.76 12.86 0.1M
2021-12-13 12.79 12.92 12.79 12.86 0.3M
2021-12-10 12.83 12.90 12.80 12.85 0.1M
2021-12-09 12.93 13.01 12.78 12.83 0.3M
2021-12-08 13.02 13.03 12.91 12.98 0.1M
2021-12-07 13.01 13.14 12.96 12.97 0.2M
2021-12-06 12.95 12.99 12.92 12.96 0.2M
2021-12-03 13.09 13.11 12.90 12.92 0.1M
2021-12-02 13.19 13.25 13.02 13.05 0.2M
2021-12-01 13.13 13.19 13.11 13.18 0.1M
2021-11-30 13.14 13.19 13.00 13.06 0.1M
2021-11-29 13.10 13.18 13.05 13.14 0.1M
2021-11-26 13.10 13.13 13.01 13.06 0.1M
2021-11-24 13.13 13.16 13.06 13.12 0.2M
2021-11-23 13.43 13.44 13.18 13.19 0.2M
2021-11-22 13.57 13.58 13.40 13.44 0.1M
2021-11-19 13.56 13.60 13.52 13.56 0.1M
2021-11-18 13.67 13.72 13.60 13.61 0.1M
2021-11-17 13.80 13.80 13.65 13.68 0.1M
2021-11-16 13.70 13.80 13.70 13.80 0.1M
2021-11-15 13.76 13.84 13.68 13.70 0.2M
2021-11-12 13.79 13.80 13.70 13.76 0.1M
2021-11-11 13.73 13.79 13.73 13.77 0.1M
2021-11-10 13.72 13.80 13.68 13.72 0.2M
2021-11-09 13.65 13.76 13.65 13.70 0.1M
2021-11-08 13.60 13.65 13.59 13.64 0.1M
2021-11-05 13.58 13.62 13.55 13.59 0.2M
2021-11-04 13.60 13.63 13.51 13.59 0.1M
2021-11-03 13.62 13.65 13.56 13.56 0.1M
2021-11-02 13.68 13.73 13.59 13.60 0.2M
2021-11-01 13.76 13.77 13.65 13.65 0.1M
2021-10-29 13.66 13.75 13.63 13.66 0.1M
2021-10-28 13.63 13.67 13.57 13.66 0.2M
2021-10-27 13.54 13.67 13.49 13.58 0.1M
2021-10-26 13.51 13.55 13.47 13.52 0.1M
2021-10-25 13.66 13.67 13.45 13.45 0.1M
2021-10-22 13.58 13.63 13.51 13.60 0.1M
2021-10-21 13.74 13.74 13.55 13.59 0.1M
2021-10-20 13.84 13.87 13.75 13.84 0.1M
2021-10-19 13.75 13.84 13.74 13.78 0.2M
2021-10-18 13.65 13.72 13.63 13.72 0.1M
2021-10-15 13.68 13.73 13.65 13.65 0.1M
2021-10-14 13.60 13.68 13.46 13.66 0.2M
2021-10-13 13.51 13.54 13.47 13.50 0.1M
2021-10-12 13.47 13.49 13.40 13.44 0.1M
2021-10-11 13.36 13.46 13.36 13.40 0.1M
2021-10-08 13.51 13.51 13.36 13.36 0.1M
2021-10-07 13.41 13.57 13.30 13.47 0.1M
2021-10-06 13.51 13.53 13.34 13.37 0.2M
2021-10-05 13.49 13.59 13.49 13.59 0.1M
2021-10-04 13.46 13.66 13.43 13.49 0.1M
2021-10-01 13.66 13.70 13.51 13.52 0.2M
2021-09-30 13.50 13.70 13.50 13.60 0.2M
2021-09-29 13.38 13.60 13.35 13.46 0.2M
2021-09-28 13.64 13.64 13.26 13.39 0.3M
2021-09-27 13.72 13.75 13.61 13.67 0.1M
2021-09-24 13.73 13.74 13.60 13.71 0.1M
2021-09-23 13.77 13.84 13.67 13.70 0.1M
2021-09-22 13.60 13.82 13.60 13.78 0.1M
2021-09-21 13.68 13.78 13.65 13.65 0.2M
2021-09-20 13.83 13.86 13.62 13.65 0.2M
2021-09-17 14.05 14.07 13.91 13.91 0.1M
2021-09-16 14.01 14.08 13.93 14.05 0.2M
2021-09-15 13.98 14.03 13.97 13.97 0.1M
2021-09-14 14.08 14.10 13.93 13.95 0.1M
2021-09-13 14.07 14.10 14.04 14.05 0.1M
2021-09-10 14.09 14.12 13.98 14.00 0.1M
2021-09-09 13.99 14.10 13.99 14.09 0.1M
2021-09-08 14.00 14.10 13.98 13.99 0.1M
2021-09-07 14.06 14.09 13.96 14.00 0.1M
2021-09-03 14.01 14.07 13.87 14.04 0.3M
2021-09-02 14.08 14.14 14.02 14.14 0.2M
2021-09-01 14.00 14.08 14.00 14.08 0.2M
2021-08-31 13.99 14.01 13.91 13.91 0.2M
2021-08-30 13.93 14.01 13.93 13.99 0.1M
2021-08-27 13.73 13.92 13.70 13.92 0.1M
2021-08-26 13.83 13.84 13.69 13.69 0.1M
2021-08-25 13.92 13.94 13.82 13.83 0.1M
2021-08-24 13.99 13.99 13.93 13.93 0.1M
2021-08-23 13.94 13.95 13.82 13.91 0.2M
2021-08-20 14.00 14.04 13.96 13.96 0.1M
2021-08-19 14.05 14.10 14.00 14.02 0.1M
2021-08-18 14.12 14.13 14.04 14.05 0.1M
2021-08-17 14.05 14.17 14.05 14.11 0.2M
2021-08-16 14.12 14.15 14.04 14.04 0.1M
2021-08-13 14.00 14.14 14.00 14.12 0.1M
2021-08-12 14.08 14.08 14.00 14.00 0.1M
2021-08-11 14.10 14.11 14.01 14.08 0.1M
2021-08-10 14.09 14.10 14.06 14.09 0.1M
2021-08-09 14.08 14.10 14.04 14.04 0.1M
2021-08-06 13.96 14.08 13.96 14.06 0.2M
2021-08-05 14.07 14.10 13.88 13.90 0.1M
2021-08-04 14.06 14.09 14.02 14.03 0.1M
2021-08-03 14.07 14.07 14.00 14.06 0.1M
2021-08-02 14.03 14.05 14.01 14.03 0.1M
2021-07-30 13.95 14.00 13.86 13.96 0.1M
2021-07-29 13.89 13.99 13.80 13.95 0.1M
2021-07-28 13.88 13.89 13.79 13.85 0.1M
2021-07-27 13.82 13.91 13.76 13.86 0.1M
2021-07-26 13.86 13.94 13.67 13.83 0.2M
2021-07-23 13.88 13.94 13.79 13.88 0.2M
2021-07-22 13.79 13.84 13.69 13.84 0.2M
2021-07-21 13.80 13.86 13.78 13.83 0.2M
2021-07-20 13.65 13.78 13.65 13.77 0.2M
2021-07-19 13.71 13.74 13.60 13.61 0.2M
2021-07-16 13.96 13.96 13.66 13.81 0.8M
2021-07-15 13.92 13.97 13.80 13.96 0.3M
2021-07-14 13.81 13.95 13.80 13.93 0.2M
2021-07-13 13.83 13.84 13.70 13.74 0.1M
2021-07-12 13.83 13.86 13.74 13.78 0.3M
2021-07-09 13.81 13.93 13.81 13.90 0.1M
2021-07-08 13.80 13.84 13.66 13.78 0.2M
2021-07-07 13.97 13.97 13.81 13.83 0.1M
2021-07-06 14.07 14.07 13.84 13.91 0.2M
2021-07-02 13.93 14.06 13.90 14.04 0.2M
2021-07-01 14.08 14.09 13.91 13.92 0.2M
2021-06-30 14.05 14.12 14.00 14.01 0.2M
2021-06-29 14.15 14.19 14.01 14.05 0.2M
2021-06-28 14.13 14.22 14.10 14.20 0.1M
2021-06-25 14.26 14.26 14.05 14.11 0.1M
2021-06-24 14.12 14.30 14.11 14.23 0.1M
2021-06-23 14.14 14.19 14.10 14.12 0.1M
2021-06-22 14.11 14.19 14.11 14.15 0.1M
2021-06-21 13.99 14.26 13.93 14.24 0.2M
2021-06-18 13.84 13.99 13.83 13.93 0.2M
2021-06-17 13.99 14.06 13.84 13.84 0.2M
2021-06-16 14.10 14.17 13.95 13.95 0.2M
2021-06-15 14.26 14.26 14.03 14.09 0.1M
2021-06-14 14.16 14.27 14.15 14.25 0.2M
2021-06-11 14.04 14.17 14.04 14.15 0.1M
2021-06-10 14.15 14.16 13.97 13.97 0.3M
2021-06-09 14.22 14.22 14.13 14.17 0.1M
2021-06-08 14.12 14.19 14.06 14.17 0.1M
2021-06-07 14.12 14.14 14.06 14.07 0.1M
2021-06-04 14.13 14.15 14.10 14.11 0.1M
2021-06-03 14.00 14.09 13.93 14.09 0.2M
2021-06-02 13.93 14.04 13.93 14.00 0.1M
2021-06-01 13.99 14.07 13.93 13.93 0.2M
2021-05-28 13.97 14.02 13.92 13.97 0.1M
2021-05-27 13.85 14.02 13.83 13.93 0.2M
2021-05-26 13.79 13.88 13.74 13.82 0.1M
2021-05-25 13.67 13.74 13.61 13.74 0.1M
2021-05-24 13.58 13.72 13.58 13.65 0.2M
2021-05-21 13.65 13.70 13.56 13.57 0.1M
2021-05-20 13.64 13.77 13.62 13.62 0.1M
2021-05-19 13.65 13.77 13.62 13.73 0.2M
2021-05-18 13.65 13.75 13.60 13.65 0.2M
2021-05-17 13.60 13.64 13.53 13.57 0.2M
2021-05-14 13.47 13.58 13.47 13.56 0.1M
2021-05-13 13.60 13.75 13.44 13.45 0.2M
2021-05-12 13.84 13.84 13.52 13.53 0.2M
2021-05-11 13.85 13.90 13.76 13.85 0.1M
2021-05-10 13.85 13.90 13.82 13.90 0.1M
2021-05-07 13.73 13.82 13.70 13.80 0.2M
2021-05-06 13.70 13.78 13.67 13.75 0.1M
2021-05-05 13.70 13.70 13.63 13.67 0.1M
2021-05-04 13.70 13.74 13.61 13.63 0.2M
2021-05-03 13.73 13.83 13.71 13.74 0.2M
2021-04-30 13.65 13.74 13.62 13.66 0.1M
2021-04-29 13.71 13.74 13.61 13.65 0.1M
2021-04-28 13.67 13.74 13.66 13.69 0.1M
2021-04-27 13.65 13.74 13.63 13.67 0.1M
2021-04-26 13.49 13.65 13.49 13.64 0.1M
2021-04-23 13.63 13.73 13.49 13.49 0.1M
2021-04-22 13.69 13.69 13.53 13.58 0.1M
2021-04-21 13.67 13.76 13.63 13.73 0.1M
2021-04-20 13.51 13.67 13.50 13.67 0.1M
2021-04-19 13.68 13.69 13.50 13.51 0.2M
2021-04-16 13.66 13.71 13.60 13.66 0.1M
2021-04-15 13.64 13.73 13.61 13.63 0.2M
2021-04-14 13.69 13.71 13.51 13.53 0.1M
2021-04-13 13.53 13.70 13.53 13.68 0.1M
2021-04-12 13.51 13.56 13.40 13.47 0.2M
2021-04-09 13.57 13.63 13.44 13.48 0.1M
2021-04-08 13.56 13.61 13.48 13.57 0.2M
2021-04-07 13.27 13.51 13.26 13.51 0.2M
2021-04-06 13.29 13.33 13.21 13.22 0.3M
2021-04-05 13.51 13.54 13.31 13.37 0.2M
2021-04-01 13.24 13.55 13.24 13.50 0.3M
2021-03-31 13.17 13.25 13.13 13.22 0.2M
2021-03-30 13.13 13.22 13.11 13.11 0.2M
2021-03-29 13.19 13.23 13.05 13.07 0.2M
2021-03-26 13.00 13.17 12.99 13.17 0.1M
2021-03-25 13.09 13.17 12.99 13.01 0.2M
2021-03-24 13.20 13.28 13.09 13.12 0.1M
2021-03-23 13.23 13.25 13.09 13.10 0.2M
2021-03-22 13.48 13.50 13.26 13.35 0.3M
2021-03-19 13.30 13.51 13.30 13.49 0.2M
2021-03-18 13.47 13.47 13.18 13.27 0.2M
2021-03-17 13.39 13.50 13.26 13.47 0.2M
2021-03-16 13.48 13.53 13.30 13.39 0.2M
2021-03-15 13.19 13.50 13.14 13.48 0.2M
2021-03-12 13.14 13.19 13.11 13.17 0.1M
2021-03-11 13.16 13.20 13.09 13.20 0.2M
2021-03-10 13.19 13.25 13.08 13.14 0.2M
2021-03-09 13.16 13.23 13.10 13.15 0.2M
2021-03-08 13.27 13.28 13.08 13.11 0.2M
2021-03-05 13.41 13.44 13.15 13.27 0.2M
2021-03-04 13.50 13.60 13.22 13.37 0.3M
2021-03-03 13.28 13.54 13.27 13.48 0.3M
2021-03-02 13.18 13.35 13.17 13.26 0.2M
2021-03-01 13.10 13.32 13.09 13.21 0.2M
2021-02-26 13.15 13.23 13.05 13.08 0.3M
2021-02-25 13.52 13.58 12.96 13.10 0.3M
2021-02-24 13.45 13.62 13.38 13.57 0.2M
2021-02-23 13.52 13.58 13.40 13.48 0.3M
2021-02-22 13.65 13.65 13.46 13.49 0.2M
2021-02-19 13.79 13.82 13.65 13.67 0.1M
2021-02-18 13.71 13.76 13.69 13.74 0.1M
2021-02-17 13.84 13.90 13.77 13.86 0.2M
2021-02-16 13.89 13.89 13.75 13.82 0.2M
2021-02-12 13.94 13.94 13.76 13.86 0.2M
2021-02-11 13.84 13.95 13.83 13.95 0.2M
2021-02-10 13.94 13.94 13.76 13.83 0.2M
2021-02-09 13.93 13.95 13.79 13.88 0.2M
2021-02-08 13.89 13.91 13.85 13.90 0.2M
2021-02-05 13.72 13.84 13.72 13.83 0.3M
2021-02-04 13.80 13.82 13.71 13.71 0.1M
2021-02-03 13.80 13.80 13.72 13.78 0.1M
2021-02-02 13.66 13.79 13.63 13.79 0.2M
2021-02-01 13.55 13.69 13.50 13.62 0.2M
2021-01-29 13.47 13.53 13.39 13.46 0.2M
2021-01-28 13.64 13.68 13.43 13.47 0.3M
2021-01-27 13.64 13.67 13.50 13.62 0.1M
2021-01-26 13.70 13.70 13.60 13.61 0.1M
2021-01-25 13.67 13.70 13.50 13.69 0.3M
2021-01-22 13.68 13.71 13.63 13.71 0.1M
2021-01-21 13.71 13.74 13.65 13.69 0.1M
2021-01-20 13.69 13.84 13.69 13.75 0.2M
2021-01-19 13.65 13.70 13.61 13.69 0.2M
2021-01-15 13.66 13.66 13.58 13.58 0.2M
2021-01-14 13.59 13.70 13.59 13.62 0.2M
2021-01-13 13.55 13.56 13.49 13.53 0.1M
2021-01-12 13.52 13.57 13.49 13.53 0.2M
2021-01-11 13.66 13.66 13.46 13.50 0.3M
2021-01-08 13.69 13.83 13.63 13.64 0.2M
2021-01-07 13.65 13.76 13.61 13.65 0.2M
2021-01-06 13.60 13.69 13.53 13.64 0.3M
2021-01-05 13.80 13.81 13.69 13.70 0.2M
2021-01-04 13.96 13.99 13.80 13.80 0.2M