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
2024-12-31 28.60 28.60 28.45 28.52 0.0M
2024-12-30 28.70 28.70 28.62 28.68 0.0M
2024-12-27 28.93 28.94 28.88 28.88 0.0M
2024-12-26 29.04 29.16 28.99 29.03 0.0M
2024-12-24 29.04 29.05 29.04 29.05 0.0M
2024-12-23 28.84 28.99 28.84 28.99 0.0M
2024-12-20 28.69 29.03 28.69 28.91 0.0M
2024-12-19 30.69 30.69 30.66 30.66 0.0M
2024-12-18 31.18 31.18 30.49 30.49 0.0M
2024-12-17 31.02 31.12 31.01 31.09 0.0M
2024-12-16 31.13 31.27 31.05 31.20 0.0M
2024-12-13 31.30 31.35 31.22 31.34 0.0M
2024-12-12 31.35 31.36 31.17 31.26 0.0M
2024-12-11 31.27 31.49 31.21 31.45 0.0M
2024-12-10 31.53 31.53 31.11 31.22 0.2M
2024-12-09 32.15 32.16 31.94 31.94 0.0M
2024-12-06 31.27 31.29 31.23 31.29 0.0M
2024-12-05 31.23 31.33 31.21 31.25 0.0M
2024-12-04 30.92 31.09 30.92 31.09 0.0M
2024-12-03 30.94 31.03 30.78 31.00 0.0M
2024-12-02 30.88 31.00 30.82 30.96 0.0M
2024-11-29 30.82 30.82 30.82 30.82 0.0M
2024-11-27 30.83 30.83 30.77 30.77 0.0M
2024-11-26 30.78 30.78 30.68 30.69 0.0M
2024-11-25 30.84 30.85 30.83 30.85 0.0M
2024-11-22 30.76 30.79 30.72 30.79 0.0M
2024-11-21 30.86 30.87 30.85 30.87 0.0M
2024-11-20 30.97 30.97 30.88 30.96 0.0M
2024-11-19 30.92 31.04 30.92 31.04 0.0M
2024-11-18 30.81 30.92 30.81 30.87 0.0M
2024-11-15 30.53 30.57 30.50 30.57 0.0M
2024-11-14 30.73 30.73 30.51 30.56 0.0M
2024-11-13 31.01 31.01 30.59 30.74 0.1M
2024-11-12 31.21 31.27 30.96 30.96 1.5M
2024-11-11 31.81 31.81 31.68 31.77 0.0M
2024-11-08 32.19 32.28 31.64 31.80 0.0M
2024-11-07 32.55 32.67 32.48 32.67 0.0M
2024-11-06 31.75 31.92 31.75 31.88 0.0M
2024-11-05 32.27 32.28 32.18 32.21 0.0M
2024-11-04 31.95 31.95 31.75 31.76 0.0M
2024-11-01 31.63 31.63 31.55 31.55 0.0M
2024-10-31 31.36 31.54 31.36 31.49 0.0M
2024-10-30 31.65 31.75 31.65 31.70 0.0M
2024-10-29 32.11 32.11 32.01 32.01 0.0M
2024-10-28 32.31 32.31 32.06 32.06 0.0M
2024-10-25 32.00 32.00 31.96 31.97 0.0M
2024-10-24 32.04 32.04 31.81 31.94 0.0M
2024-10-23 32.05 32.11 32.05 32.11 0.0M
2024-10-22 32.37 32.37 32.34 32.34 0.0M
2024-10-21 32.30 32.30 32.30 32.30 0.0M
2024-10-18 32.55 32.60 32.51 32.56 0.0M
2024-10-17 32.02 32.12 32.02 32.09 0.0M
2024-10-16 32.28 32.31 32.23 32.28 0.0M
2024-10-15 32.39 32.39 31.96 31.96 0.0M
2024-10-14 32.60 32.84 32.60 32.71 0.0M
2024-10-11 32.42 32.79 32.37 32.79 0.0M
2024-10-10 32.55 32.67 32.49 32.59 0.0M
2024-10-09 32.48 32.73 32.48 32.66 0.0M
2024-10-08 32.93 32.93 32.70 32.78 0.1M
2024-10-07 33.77 33.93 33.77 33.92 0.0M
2024-10-04 33.40 33.52 33.40 33.52 0.0M
2024-10-03 33.30 33.30 33.08 33.08 0.0M
2024-10-02 33.47 33.47 33.47 33.47 0.0M
2024-10-01 32.49 32.75 32.43 32.75 0.0M
2024-09-30 32.84 32.89 32.47 32.49 0.0M
2024-09-27 33.14 33.14 32.77 32.85 0.0M
2024-09-26 32.66 32.96 32.66 32.86 0.0M
2024-09-25 31.84 31.84 31.62 31.63 0.0M
2024-09-24 31.72 32.12 31.31 32.12 0.0M
2024-09-23 31.08 31.17 31.04 31.07 0.0M
2024-09-20 30.83 30.94 30.83 30.89 0.0M
2024-09-19 30.79 30.99 30.75 30.99 0.0M
2024-09-18 30.45 30.70 30.37 30.38 0.0M
2024-09-17 30.51 30.55 30.37 30.37 0.0M
2024-09-16 30.24 30.51 30.24 30.36 0.0M
2024-09-13 30.12 30.32 30.12 30.27 0.0M
2024-09-12 30.01 30.12 29.92 30.12 0.0M
2024-09-11 29.58 29.86 29.52 29.85 0.0M
2024-09-10 29.58 29.59 29.49 29.59 0.0M
2024-09-09 29.68 29.78 29.65 29.67 0.0M
2024-09-06 29.78 29.78 29.43 29.43 0.1M
2024-09-05 29.80 29.86 29.76 29.76 0.0M
2024-09-04 29.75 29.87 29.55 29.61 0.0M
2024-09-03 30.15 30.15 29.72 29.72 0.0M
2024-08-30 30.23 30.31 30.23 30.31 0.0M
2024-08-29 30.34 30.34 30.19 30.19 0.0M
2024-08-28 30.42 30.42 30.01 30.06 0.0M
2024-08-27 30.43 30.50 30.41 30.41 0.0M
2024-08-26 30.44 30.45 30.34 30.38 0.0M
2024-08-23 30.67 30.79 30.58 30.69 0.0M
2024-08-22 30.55 30.55 30.19 30.24 0.0M
2024-08-21 30.36 30.50 30.33 30.48 0.0M
2024-08-20 30.36 30.36 30.34 30.34 0.0M
2024-08-19 30.65 30.89 30.65 30.80 0.0M
2024-08-16 30.54 30.60 30.50 30.51 0.0M
2024-08-15 30.25 30.28 30.19 30.20 0.0M
2024-08-14 30.02 30.09 29.89 29.89 0.0M
2024-08-13 29.84 30.07 29.84 30.07 0.0M
2024-08-12 29.71 29.97 29.71 29.78 0.1M
2024-08-09 29.59 29.76 29.50 29.71 0.0M
2024-08-08 29.56 29.65 29.54 29.54 0.0M
2024-08-07 29.34 29.35 28.83 28.83 0.0M
2024-08-06 28.43 28.96 28.42 28.77 0.0M
2024-08-05 27.84 28.50 27.84 28.46 0.0M
2024-08-02 29.16 29.24 29.16 29.24 0.0M
2024-08-01 30.12 30.21 29.70 29.70 0.0M
2024-07-31 30.19 30.23 30.19 30.21 0.0M
2024-07-30 29.73 29.73 29.49 29.56 0.0M
2024-07-29 29.69 29.73 29.67 29.68 0.0M
2024-07-26 29.71 29.84 29.71 29.83 0.0M
2024-07-25 29.44 29.74 29.44 29.45 0.0M
2024-07-24 29.90 29.90 29.65 29.65 0.0M
2024-07-23 30.02 30.20 29.94 30.05 0.0M
2024-07-22 30.23 30.36 30.21 30.30 0.0M
2024-07-19 30.11 30.15 30.01 30.02 0.0M
2024-07-18 30.46 30.46 30.25 30.31 0.0M
2024-07-17 30.57 30.57 30.57 30.57 0.0M
2024-07-16 30.96 31.11 30.96 31.11 0.0M
2024-07-15 31.14 31.14 30.89 30.96 0.0M
2024-07-12 31.30 31.35 31.27 31.31 0.0M
2024-07-11 31.05 31.18 31.05 31.17 0.0M
2024-07-10 30.94 30.99 30.76 30.99 0.0M
2024-07-09 30.66 30.78 30.61 30.78 0.0M
2024-07-08 30.52 30.61 30.48 30.48 0.0M
2024-07-05 30.49 30.56 30.36 30.42 0.0M
2024-07-03 30.44 30.44 30.39 30.40 0.0M
2024-07-02 29.91 30.04 29.80 30.04 0.0M
2024-07-01 30.00 30.00 29.91 29.91 0.0M
2024-06-28 29.77 29.86 29.77 29.82 0.0M
2024-06-27 29.68 29.83 29.61 29.68 0.0M
2024-06-26 29.72 29.72 29.63 29.69 0.0M
2024-06-25 29.68 29.71 29.65 29.71 0.0M
2024-06-24 29.89 29.89 29.78 29.83 0.0M
2024-06-21 29.93 29.93 29.82 29.85 0.1M
2024-06-20 30.16 30.16 29.78 29.85 0.0M
2024-06-18 29.81 29.94 29.81 29.91 0.0M
2024-06-17 29.71 29.71 29.37 29.60 2.7M
2024-06-14 29.40 29.49 29.40 29.49 0.0M
2024-06-13 29.53 29.53 29.41 29.49 0.0M
2024-06-12 29.54 29.64 29.44 29.58 0.0M
2024-06-11 29.13 29.26 29.13 29.25 0.0M
2024-06-10 29.48 29.48 29.37 29.37 0.0M
2024-06-07 29.29 29.29 29.18 29.18 0.0M
2024-06-06 29.50 29.53 29.42 29.50 0.0M
2024-06-05 29.21 29.34 29.21 29.33 0.0M
2024-06-04 28.83 28.87 28.73 28.85 0.0M
2024-06-03 28.94 29.11 28.94 29.06 0.0M
2024-05-31 28.80 28.80 28.66 28.76 0.0M
2024-05-30 29.10 29.22 29.05 29.09 0.0M
2024-05-29 29.12 29.17 29.08 29.15 0.0M
2024-05-28 29.66 29.72 29.58 29.58 0.0M
2024-05-24 29.69 29.69 29.63 29.63 0.0M
2024-05-23 29.98 29.98 29.49 29.53 0.0M
2024-05-22 29.85 29.86 29.62 29.75 0.0M
2024-05-21 29.81 29.81 29.76 29.80 0.0M
2024-05-20 30.06 30.06 29.94 30.00 0.0M
2024-05-17 30.16 30.21 30.03 30.20 0.0M
2024-05-16 29.95 30.10 29.92 30.05 0.0M
2024-05-15 29.73 29.97 29.71 29.96 0.0M
2024-05-14 29.58 29.61 29.58 29.61 0.0M
2024-05-13 29.44 29.51 29.38 29.42 0.4M
2024-05-10 29.29 29.29 29.19 29.28 0.0M
2024-05-09 29.14 29.14 29.13 29.13 1.9M
2024-05-08 28.89 29.09 28.89 29.04 0.0M
2024-05-07 29.09 29.09 29.09 29.09 0.0M
2024-05-06 29.14 29.35 29.14 29.28 0.0M
2024-05-03 29.17 29.30 29.12 29.21 0.0M
2024-05-02 28.65 29.08 28.64 28.96 0.0M
2024-05-01 28.27 28.51 28.21 28.23 0.0M
2024-04-30 28.41 28.43 28.32 28.34 0.0M
2024-04-29 28.44 28.61 28.44 28.58 0.0M
2024-04-26 28.30 28.31 28.28 28.31 0.0M
2024-04-25 27.92 28.02 27.92 27.98 0.0M
2024-04-24 28.00 28.00 27.83 27.95 0.0M
2024-04-23 27.65 27.85 27.65 27.85 0.0M
2024-04-22 27.39 27.59 27.36 27.59 0.0M
2024-04-19 27.22 27.25 27.19 27.19 0.0M
2024-04-18 27.41 27.44 27.41 27.44 0.0M
2024-04-17 27.45 27.51 27.25 27.29 0.0M
2024-04-16 27.28 27.35 27.28 27.29 0.0M
2024-04-15 28.01 28.03 27.64 27.64 5.4M
2024-04-12 28.15 28.15 27.93 27.93 0.0M
2024-04-11 28.43 28.60 28.26 28.56 2.4M
2024-04-10 28.35 28.35 28.27 28.34 0.0M
2024-04-09 28.77 28.80 28.69 28.78 0.0M
2024-04-08 28.65 28.65 28.41 28.55 5.3M
2024-04-05 28.32 28.41 28.30 28.38 0.0M
2024-04-04 28.68 28.70 28.35 28.35 0.0M
2024-04-03 28.43 28.52 28.43 28.46 0.0M
2024-04-02 28.45 28.46 28.40 28.41 0.0M
2024-04-01 28.49 28.49 28.34 28.35 0.0M
2024-03-28 28.30 28.36 28.27 28.34 0.0M
2024-03-27 28.13 28.21 28.10 28.21 0.0M
2024-03-26 28.28 28.37 28.20 28.20 0.0M
2024-03-25 28.19 28.27 28.19 28.27 0.0M
2024-03-22 28.22 28.23 28.22 28.23 0.0M
2024-03-21 28.46 28.54 28.39 28.39 0.0M
2024-03-20 28.13 28.40 28.12 28.39 0.0M
2024-03-19 28.04 28.10 28.04 28.08 0.0M
2024-03-18 28.35 28.36 28.19 28.24 0.0M
2024-03-15 28.32 28.32 27.89 28.19 0.0M
2024-03-14 28.40 28.42 28.30 28.33 0.0M
2024-03-13 28.58 28.65 28.47 28.47 0.0M
2024-03-12 28.60 28.60 28.54 28.59 0.0M
2024-03-11 28.41 28.44 28.17 28.28 2.3M
2024-03-08 28.23 28.49 28.19 28.30 0.0M
2024-03-07 27.95 28.22 27.95 28.20 0.0M
2024-03-06 27.94 27.98 27.94 27.98 0.0M
2024-03-05 27.79 27.79 27.56 27.56 0.0M
2024-03-04 27.96 27.96 27.85 27.86 0.0M
2024-03-01 27.76 27.94 27.73 27.94 0.0M
2024-02-29 27.66 27.66 27.51 27.61 0.0M
2024-02-28 27.81 27.81 27.53 27.58 0.0M
2024-02-27 27.95 27.95 27.83 27.88 0.0M
2024-02-26 27.84 27.84 27.57 27.72 2.3M
2024-02-23 27.89 27.91 27.75 27.86 2.3M
2024-02-22 27.92 28.00 27.90 27.96 0.0M
2024-02-21 27.62 27.72 27.62 27.68 0.0M
2024-02-20 27.85 27.85 27.50 27.55 0.0M
2024-02-16 27.78 27.85 27.75 27.75 0.0M
2024-02-15 27.59 27.72 27.59 27.68 0.0M
2024-02-14 27.51 27.60 27.26 27.57 0.0M
2024-02-13 27.23 27.23 27.04 27.06 0.0M
2024-02-12 27.68 27.79 27.57 27.64 0.0M
2024-02-09 27.39 27.42 27.18 27.35 0.0M
2024-02-08 27.18 27.26 27.18 27.23 0.0M
2024-02-07 27.37 27.41 27.28 27.36 0.0M
2024-02-06 27.26 27.36 27.21 27.36 0.0M
2024-02-05 26.69 26.77 26.61 26.76 0.0M
2024-02-02 26.80 26.80 26.56 26.70 0.0M
2024-02-01 26.72 26.73 26.57 26.72 0.0M
2024-01-31 26.65 26.72 26.42 26.52 0.0M
2024-01-30 26.78 26.78 26.62 26.74 0.0M
2024-01-29 27.11 27.11 26.87 27.04 0.0M
2024-01-26 27.03 27.07 26.95 26.97 0.0M
2024-01-25 27.15 27.15 27.00 27.01 0.0M
2024-01-24 27.04 27.04 27.03 27.03 0.0M
2024-01-23 26.70 26.76 26.70 26.73 0.0M
2024-01-22 26.28 26.58 26.28 26.49 0.0M
2024-01-19 26.46 26.74 26.43 26.74 0.0M
2024-01-18 26.45 26.47 26.39 26.42 0.0M
2024-01-17 26.10 26.15 26.05 26.15 0.0M
2024-01-16 26.76 26.76 26.46 26.50 0.0M
2024-01-12 27.05 27.21 27.04 27.05 0.4M
2024-01-11 26.72 26.84 26.63 26.83 0.0M
2024-01-10 26.59 26.71 26.59 26.65 0.0M
2024-01-09 26.80 26.80 26.68 26.72 0.0M
2024-01-08 26.97 27.16 26.97 27.16 0.0M
2024-01-05 27.13 27.13 26.96 27.01 0.0M
2024-01-04 26.97 27.09 26.96 26.97 0.0M
2024-01-03 27.16 27.22 26.94 27.05 4.4M
2024-01-02 27.40 27.40 27.24 27.32 0.0M