Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF (EMCR)

EMCR
🏛️ アメリカ →
35.73
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
2022-12-30 25.57 25.57 25.47 25.56 0.0M
2022-12-29 25.93 25.93 25.93 25.93 0.0M
2022-12-28 25.52 25.54 25.44 25.44 0.0M
2022-12-27 25.97 25.97 25.80 25.93 0.0M
2022-12-23 25.50 25.50 25.47 25.47 0.0M
2022-12-22 26.01 26.01 25.27 25.56 0.0M
2022-12-21 25.69 25.73 25.62 25.73 0.0M
2022-12-20 25.48 25.48 25.48 25.48 0.0M
2022-12-19 25.52 25.57 25.52 25.52 0.0M
2022-12-16 25.54 25.58 25.49 25.49 0.0M
2022-12-15 25.89 25.89 25.86 25.89 0.0M
2022-12-14 26.60 27.87 26.41 26.51 0.0M
2022-12-13 26.69 26.69 26.48 26.48 0.0M
2022-12-12 26.28 26.28 26.28 26.28 0.0M
2022-12-09 26.49 26.51 26.45 26.45 0.0M
2022-12-08 26.48 26.48 26.48 26.48 0.0M
2022-12-07 26.25 26.28 26.15 26.21 0.0M
2022-12-06 26.43 26.43 26.28 26.35 0.0M
2022-12-05 26.85 26.85 26.37 26.41 0.0M
2022-12-02 26.74 26.74 26.64 26.73 0.0M
2022-12-01 26.69 26.69 26.63 26.63 0.0M
2022-11-30 26.52 26.77 26.52 26.74 0.0M
2022-11-28 25.54 25.54 25.37 25.37 0.0M
2022-11-25 25.52 25.52 25.51 25.51 0.0M
2022-11-23 25.63 25.63 25.63 25.63 0.0M
2022-11-22 25.43 25.43 25.38 25.42 0.0M
2022-11-21 25.34 25.35 25.30 25.35 0.0M
2022-11-18 25.67 25.67 25.60 25.67 0.0M
2022-11-17 25.45 25.89 25.38 25.89 0.0M
2022-11-16 25.78 25.78 25.78 25.78 0.0M
2022-11-15 26.00 26.19 26.00 26.19 0.0M
2022-11-14 25.55 25.65 25.51 25.51 0.0M
2022-11-11 25.68 25.68 25.68 25.68 0.0M
2022-11-10 24.94 25.06 24.92 25.06 0.0M
2022-11-09 24.32 24.32 24.13 24.13 0.0M
2022-11-08 24.62 24.62 24.46 24.60 0.0M
2022-11-07 24.57 24.57 24.36 24.38 0.0M
2022-11-04 24.29 24.35 24.12 24.35 0.0M
2022-11-03 23.42 23.42 23.42 23.42 0.0M
2022-11-02 23.53 23.53 23.26 23.26 0.0M
2022-11-01 23.43 23.59 23.43 23.45 0.0M
2022-10-31 22.95 23.07 22.95 23.07 0.0M
2022-10-28 23.06 23.06 23.06 23.06 0.0M
2022-10-27 23.21 23.21 23.20 23.20 0.0M
2022-10-26 23.11 23.35 23.11 23.35 0.0M
2022-10-25 22.96 23.01 22.95 22.95 0.0M
2022-10-24 22.92 22.92 22.65 22.75 0.0M
2022-10-21 23.17 23.66 23.17 23.66 0.0M
2022-10-20 23.46 23.50 23.36 23.36 0.0M
2022-10-19 23.14 23.24 23.13 23.17 0.0M
2022-10-18 23.62 23.63 23.61 23.63 0.0M
2022-10-17 23.66 23.66 23.66 23.66 0.0M
2022-10-14 23.20 23.20 23.09 23.09 0.0M
2022-10-13 23.33 23.56 23.33 23.49 0.0M
2022-10-12 23.42 23.42 23.30 23.40 0.0M
2022-10-11 23.59 23.60 23.35 23.45 0.0M
2022-10-10 23.94 23.94 23.80 23.83 0.0M
2022-10-07 24.31 24.34 24.09 24.12 0.0M
2022-10-06 24.85 24.85 24.67 24.70 0.0M
2022-10-05 24.62 24.95 24.62 24.81 0.0M
2022-10-04 24.28 24.78 24.28 24.76 0.0M
2022-10-03 23.79 24.06 23.79 24.01 0.0M
2022-09-30 23.76 23.89 23.61 23.64 0.0M
2022-09-29 23.74 23.82 23.68 23.76 0.0M
2022-09-28 24.18 24.44 24.18 24.44 0.0M
2022-09-27 24.30 24.39 24.05 24.12 0.0M
2022-09-26 24.21 24.26 24.21 24.26 0.0M
2022-09-23 24.52 24.52 24.39 24.45 0.0M
2022-09-22 25.02 25.08 24.95 25.08 0.0M
2022-09-21 25.29 25.29 25.20 25.20 0.0M
2022-09-20 25.62 25.74 25.61 25.67 0.0M
2022-09-19 25.62 25.78 25.62 25.78 0.0M
2022-09-16 25.59 25.72 25.59 25.68 0.0M
2022-09-15 26.13 26.13 25.93 25.93 0.0M
2022-09-14 26.21 26.21 26.20 26.20 0.0M
2022-09-13 26.11 26.26 26.05 26.05 0.0M
2022-09-12 26.50 26.90 26.50 26.90 0.0M
2022-09-09 26.56 26.56 26.56 26.56 0.0M
2022-09-08 26.06 26.14 26.06 26.14 0.0M
2022-09-07 25.98 26.31 25.98 26.25 0.0M
2022-09-06 26.11 26.12 26.01 26.01 0.0M
2022-09-02 26.55 26.65 26.35 26.35 0.0M
2022-09-01 26.39 26.61 26.39 26.61 0.0M
2022-08-31 26.87 26.91 26.83 26.83 0.0M
2022-08-30 26.83 26.83 26.58 26.64 0.0M
2022-08-29 27.06 27.06 26.95 26.95 0.0M
2022-08-26 27.55 27.60 27.14 27.14 0.0M
2022-08-25 27.31 27.40 27.31 27.40 0.0M
2022-08-24 26.60 26.89 26.60 26.89 0.0M
2022-08-23 26.86 26.90 26.82 26.85 0.0M
2022-08-22 26.75 26.84 26.75 26.75 0.1M
2022-08-19 26.93 26.96 26.86 26.96 0.0M
2022-08-18 27.26 27.33 27.25 27.30 0.0M
2022-08-17 27.35 27.59 27.35 27.47 0.0M
2022-08-16 27.59 27.65 27.46 27.56 0.0M
2022-08-15 27.62 27.62 27.62 27.62 0.0M
2022-08-12 27.63 27.70 27.54 27.70 0.0M
2022-08-11 27.38 27.46 27.38 27.42 0.0M
2022-08-10 27.35 27.35 27.28 27.34 0.0M
2022-08-09 27.12 27.12 27.02 27.02 0.0M
2022-08-08 27.12 27.12 27.12 27.12 0.0M
2022-08-05 27.16 27.16 27.12 27.12 0.0M
2022-08-04 27.10 27.14 27.07 27.07 0.0M
2022-08-03 26.50 26.91 26.50 26.90 0.0M
2022-08-02 26.73 26.73 26.66 26.66 0.0M
2022-08-01 26.66 26.71 26.66 26.71 0.0M
2022-07-29 26.67 26.90 26.67 26.90 0.0M
2022-07-28 26.99 27.16 26.99 27.16 0.0M
2022-07-27 26.89 27.09 26.89 27.04 0.0M
2022-07-26 26.60 26.60 26.55 26.55 0.0M
2022-07-25 26.76 26.84 26.71 26.78 0.0M
2022-07-22 26.94 26.94 26.66 26.66 0.0M
2022-07-21 26.82 27.00 26.82 27.00 0.0M
2022-07-20 26.66 26.66 26.66 26.66 0.0M
2022-07-19 26.76 26.76 26.70 26.76 0.0M
2022-07-18 26.37 26.37 26.37 26.37 0.0M
2022-07-15 26.15 26.18 26.15 26.18 0.0M
2022-07-14 26.15 26.15 26.04 26.04 0.0M
2022-07-13 26.27 26.27 26.27 26.27 0.0M
2022-07-12 26.39 26.47 26.27 26.27 0.0M
2022-07-11 26.47 26.47 26.34 26.39 0.0M
2022-07-08 27.16 27.20 27.02 27.11 0.0M
2022-07-07 27.16 27.16 27.16 27.16 0.0M
2022-07-06 26.43 26.57 26.43 26.57 0.0M
2022-07-05 26.38 26.78 26.38 26.72 0.0M
2022-07-01 26.91 26.91 26.91 26.91 0.0M
2022-06-30 26.77 27.19 26.77 27.08 0.0M
2022-06-29 27.32 27.32 27.29 27.29 0.0M
2022-06-28 27.82 27.82 27.43 27.43 0.0M
2022-06-27 27.63 27.65 27.63 27.65 0.0M
2022-06-24 27.55 27.77 27.55 27.76 0.0M
2022-06-23 27.23 27.64 27.23 27.52 0.0M
2022-06-22 27.57 27.57 27.45 27.46 0.0M
2022-06-21 27.87 28.09 27.85 27.92 0.0M
2022-06-17 27.35 27.40 27.20 27.40 0.0M
2022-06-16 27.39 27.39 27.11 27.23 0.0M
2022-06-15 27.85 28.19 27.85 28.05 0.0M
2022-06-14 27.59 27.69 27.59 27.62 0.0M
2022-06-13 27.80 27.80 27.17 27.27 0.0M
2022-06-10 28.27 28.27 28.25 28.25 0.0M
2022-06-09 28.80 28.80 28.54 28.54 0.0M
2022-06-08 29.18 29.31 29.18 29.19 0.0M
2022-06-07 28.82 28.99 28.82 28.99 0.0M
2022-06-06 28.85 28.85 28.78 28.78 0.0M
2022-06-03 28.63 28.70 28.63 28.63 0.0M
2022-06-02 29.08 29.12 29.08 29.12 0.0M
2022-06-01 28.48 28.68 28.48 28.56 0.0M
2022-05-31 28.93 28.93 28.75 28.75 0.0M
2022-05-27 28.21 28.27 28.21 28.27 0.0M
2022-05-26 27.57 28.00 27.57 27.96 0.0M
2022-05-25 27.39 27.49 27.36 27.49 0.0M
2022-05-24 27.32 27.35 27.32 27.35 0.0M
2022-05-23 27.98 27.98 27.86 27.87 0.0M
2022-05-20 27.51 27.67 27.46 27.66 0.0M
2022-05-18 27.46 27.46 27.20 27.20 0.0M
2022-05-17 28.10 28.10 27.73 27.86 0.0M
2022-05-16 27.11 27.19 27.11 27.19 0.0M
2022-05-13 27.11 27.33 27.11 27.33 0.0M
2022-05-12 26.48 26.85 26.44 26.69 0.0M
2022-05-11 27.14 27.28 26.82 26.82 0.0M
2022-05-10 27.44 27.44 26.84 27.00 0.0M
2022-05-09 27.12 27.24 26.85 26.85 0.0M
2022-05-06 27.56 27.84 27.49 27.60 0.1M
2022-05-05 28.40 28.40 27.30 27.94 5.3M
2022-05-04 28.80 29.47 28.80 29.47 0.0M
2022-05-03 29.12 29.22 29.12 29.20 0.0M
2022-05-02 28.92 28.92 28.69 28.91 0.0M
2022-04-29 29.47 29.51 29.02 29.02 0.0M
2022-04-28 28.32 28.87 28.32 28.77 0.0M
2022-04-27 28.32 28.48 28.32 28.41 0.0M
2022-04-26 28.71 28.71 28.17 28.17 0.0M
2022-04-25 28.76 28.82 28.76 28.82 0.0M
2022-04-22 29.29 29.29 28.91 28.91 0.0M
2022-04-21 29.79 29.79 29.13 29.15 0.0M
2022-04-20 29.78 29.78 29.70 29.71 0.0M
2022-04-19 29.73 29.91 29.73 29.90 0.0M
2022-04-18 30.06 30.06 29.96 30.03 0.0M
2022-04-14 29.97 30.35 29.97 30.08 0.0M
2022-04-13 30.37 30.46 30.28 30.36 0.0M
2022-04-12 30.43 30.44 29.74 29.96 0.0M
2022-04-11 30.08 30.32 30.08 30.15 0.0M
2022-04-08 30.49 30.66 30.48 30.50 0.0M
2022-04-07 30.32 30.46 30.32 30.46 0.0M
2022-04-06 31.17 31.17 30.68 30.74 0.0M
2022-04-05 31.43 31.43 31.06 31.06 0.0M
2022-04-04 32.00 32.00 31.65 31.65 0.0M
2022-04-01 31.06 31.10 30.96 31.07 0.0M
2022-03-31 30.86 30.86 30.60 30.60 0.0M
2022-03-30 31.29 31.29 31.01 31.01 0.0M
2022-03-29 31.43 31.43 31.13 31.17 0.0M
2022-03-28 30.61 30.64 30.61 30.64 0.0M
2022-03-25 30.50 30.50 30.46 30.50 0.0M
2022-03-24 30.98 30.98 30.57 30.73 0.0M
2022-03-23 30.64 30.64 30.64 30.64 0.0M
2022-03-22 30.77 30.87 30.77 30.87 0.0M
2022-03-21 30.65 30.65 30.11 30.29 0.0M
2022-03-18 30.93 30.93 30.82 30.93 0.0M
2022-03-17 30.28 30.28 30.28 30.28 0.0M
2022-03-16 29.72 30.53 29.71 30.53 0.0M
2022-03-15 28.00 28.12 28.00 28.12 0.0M
2022-03-14 28.50 28.50 28.04 28.04 0.0M
2022-03-11 29.10 29.10 28.69 28.69 0.0M
2022-03-10 29.29 29.33 29.29 29.33 0.0M
2022-03-09 29.95 29.95 29.93 29.93 0.0M
2022-03-08 29.18 29.18 29.04 29.11 0.0M
2022-03-07 30.02 30.02 29.09 29.09 0.0M
2022-03-04 30.04 30.10 30.04 30.10 0.0M
2022-03-03 30.80 30.80 30.69 30.74 0.0M
2022-03-02 31.16 31.21 31.16 31.21 0.0M
2022-03-01 31.26 31.26 31.11 31.11 0.0M
2022-02-28 31.42 31.43 31.42 31.43 0.0M
2022-02-24 31.14 31.14 31.14 31.14 0.0M
2022-02-23 31.81 31.81 31.81 31.81 0.0M
2022-02-22 32.11 32.13 32.10 32.13 0.0M
2022-02-18 32.60 32.60 32.60 32.60 0.0M
2022-02-17 32.91 32.91 32.91 32.91 0.0M
2022-02-16 33.23 33.35 33.23 33.28 0.0M
2022-02-15 32.94 33.05 32.94 33.05 0.0M
2022-02-14 32.37 32.37 32.37 32.37 0.0M
2022-02-09 33.33 33.41 33.23 33.35 0.0M
2022-02-08 32.86 32.86 32.86 32.86 0.0M
2022-02-07 32.57 32.57 32.57 32.57 0.0M
2022-02-04 32.61 32.61 32.61 32.61 0.0M
2022-02-03 32.38 32.70 32.38 32.53 0.0M
2022-02-02 32.91 32.91 32.72 32.74 0.0M
2022-02-01 32.65 33.15 32.58 32.81 0.0M
2022-01-31 32.46 32.66 32.46 32.66 0.0M
2022-01-28 31.37 31.44 31.34 31.44 0.0M
2022-01-27 31.40 31.40 31.33 31.33 0.0M
2022-01-26 31.76 31.77 31.76 31.77 0.0M
2022-01-25 32.26 32.26 32.15 32.15 0.0M
2022-01-24 32.05 32.19 31.81 32.19 0.0M
2022-01-20 33.73 33.73 33.04 33.04 0.0M
2022-01-19 32.82 32.82 32.82 32.82 0.0M
2022-01-18 32.81 32.81 32.81 32.81 0.0M
2022-01-13 33.53 33.53 33.09 33.37 0.0M
2022-01-12 33.77 33.77 33.77 33.77 0.0M
2022-01-11 33.23 33.23 33.23 33.23 0.0M
2022-01-10 32.40 32.44 32.16 32.44 0.0M
2022-01-07 32.45 32.45 32.45 32.45 0.0M
2022-01-06 32.21 32.21 32.18 32.18 0.0M
2022-01-05 32.59 32.59 32.05 32.05 0.0M
2022-01-04 32.62 32.63 32.56 32.56 0.0M
2022-01-03 32.57 32.68 32.57 32.62 0.0M