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
2025-09-26 35.63 35.73 35.51 35.73 0.0M
2025-09-25 35.95 35.95 35.84 35.91 0.0M
2025-09-24 36.07 36.07 36.04 36.04 0.0M
2025-09-23 36.26 36.26 36.08 36.08 0.0M
2025-09-22 35.99 36.13 35.99 36.13 0.0M
2025-09-19 36.01 36.10 35.97 35.97 0.0M
2025-09-18 36.32 36.32 36.03 36.09 0.0M
2025-09-17 36.50 36.50 36.18 36.24 0.0M
2025-09-16 36.04 36.04 36.04 36.04 0.0M
2025-09-15 35.99 35.99 35.60 35.70 0.0M
2025-09-12 35.43 35.47 35.43 35.43 0.0M
2025-09-11 35.44 35.51 35.44 35.50 0.0M
2025-09-10 34.82 35.08 34.82 34.95 0.0M
2025-09-09 34.95 34.95 34.72 34.72 0.0M
2025-09-08 34.31 34.48 34.31 34.48 0.0M
2025-09-05 34.15 34.15 34.15 34.15 0.0M
2025-09-04 33.70 33.72 33.70 33.72 0.0M
2025-09-03 33.86 33.91 33.86 33.89 0.0M
2025-09-02 33.71 33.81 33.69 33.81 0.0M
2025-08-29 33.92 33.92 33.89 33.89 0.0M
2025-08-28 33.93 34.00 33.93 34.00 0.0M
2025-08-27 33.62 33.83 33.62 33.82 0.0M
2025-08-26 34.14 34.14 34.14 34.14 0.0M
2025-08-25 34.28 34.28 34.18 34.18 0.0M
2025-08-22 33.77 34.25 33.77 34.25 0.0M
2025-08-21 33.64 33.69 33.58 33.61 0.0M
2025-08-20 33.67 33.67 33.62 33.67 0.0M
2025-08-19 33.91 33.91 33.70 33.70 0.0M
2025-08-18 34.17 34.17 33.96 33.98 0.0M
2025-08-15 33.80 33.80 33.74 33.80 0.0M
2025-08-14 33.88 33.88 33.63 33.66 0.0M
2025-08-13 34.23 34.23 34.04 34.10 0.0M
2025-08-12 33.65 33.65 33.65 33.65 0.0M
2025-08-11 33.29 33.29 33.25 33.25 0.0M
2025-08-08 33.28 33.39 33.28 33.35 0.0M
2025-08-07 33.41 33.41 33.32 33.38 0.0M
2025-08-06 33.21 33.21 33.15 33.15 0.0M
2025-08-05 33.05 33.05 33.05 33.05 0.0M
2025-08-04 32.88 32.89 32.86 32.86 0.0M
2025-08-01 32.57 32.57 32.40 32.47 0.0M
2025-07-31 33.04 33.04 32.76 32.76 0.0M
2025-07-30 32.99 32.99 32.85 32.85 0.0M
2025-07-29 33.34 33.34 33.17 33.19 0.0M
2025-07-28 33.17 33.20 33.14 33.15 0.0M
2025-07-25 33.28 33.36 33.28 33.36 0.0M
2025-07-24 33.42 33.48 33.42 33.42 0.0M
2025-07-23 33.42 33.57 33.42 33.57 0.0M
2025-07-22 33.20 33.20 33.20 33.20 0.0M
2025-07-21 33.27 33.30 33.25 33.25 0.0M
2025-07-18 33.26 33.26 33.07 33.07 0.0M
2025-07-17 33.09 33.11 33.09 33.11 0.0M
2025-07-16 32.68 32.91 32.68 32.91 0.0M
2025-07-15 32.82 32.84 32.74 32.80 0.0M
2025-07-14 32.40 32.46 32.40 32.46 0.0M
2025-07-11 32.42 32.42 32.40 32.40 0.0M
2025-07-10 32.40 32.53 32.38 32.47 0.0M
2025-07-09 32.43 32.43 32.38 32.38 0.0M
2025-07-08 32.49 32.49 32.44 32.44 0.0M
2025-07-07 32.40 32.42 32.12 32.25 0.0M
2025-07-03 32.70 32.70 32.62 32.65 0.0M
2025-07-02 32.30 32.48 32.30 32.48 0.0M
2025-07-01 32.47 32.49 32.41 32.43 0.0M
2025-06-30 32.24 32.44 32.24 32.38 0.0M
2025-06-27 32.28 32.39 32.27 32.31 0.0M
2025-06-26 32.57 32.57 32.34 32.40 0.0M
2025-06-25 32.30 32.30 32.29 32.29 0.0M
2025-06-24 31.99 32.27 31.99 32.25 0.0M
2025-06-23 31.26 31.41 31.23 31.41 0.0M
2025-06-20 31.35 31.35 31.10 31.14 0.0M
2025-06-18 32.02 32.02 31.92 31.92 0.0M
2025-06-17 32.17 32.17 31.92 31.93 0.0M
2025-06-16 32.38 32.38 32.28 32.32 0.0M
2025-06-13 31.90 31.96 31.85 31.94 0.0M
2025-06-12 32.49 32.49 32.46 32.46 0.0M
2025-06-11 32.52 32.52 32.31 32.46 0.0M
2025-06-10 32.19 32.27 32.18 32.27 0.0M
2025-06-09 32.13 32.13 32.13 32.13 0.0M
2025-06-06 31.76 31.82 31.76 31.82 0.0M
2025-06-05 31.86 31.86 31.71 31.71 0.0M
2025-06-04 31.54 31.54 31.54 31.54 0.0M
2025-06-03 31.10 31.10 31.10 31.10 0.0M
2025-06-02 30.98 31.09 30.94 31.09 0.0M
2025-05-30 30.91 30.91 30.67 30.90 0.0M
2025-05-29 31.26 31.26 31.26 31.26 0.0M
2025-05-28 31.14 31.14 31.03 31.03 0.0M
2025-05-27 31.30 31.30 31.15 31.24 0.0M
2025-05-23 31.22 31.30 31.22 31.30 0.0M
2025-05-22 31.13 31.34 31.13 31.22 0.0M
2025-05-21 31.45 31.57 31.30 31.30 0.0M
2025-05-20 31.20 31.26 31.18 31.26 0.0M
2025-05-19 31.04 31.35 31.04 31.35 0.0M
2025-05-16 31.25 31.25 31.25 31.25 0.0M
2025-05-15 31.28 31.28 31.22 31.23 0.0M
2025-05-14 31.37 31.37 31.31 31.31 0.2M
2025-05-13 30.97 31.19 30.97 31.16 0.0M
2025-05-12 31.09 31.09 31.04 31.09 0.0M
2025-05-09 30.56 30.56 30.35 30.38 0.0M
2025-05-08 30.24 30.30 30.23 30.23 0.0M
2025-05-07 30.19 30.22 30.19 30.22 0.0M
2025-05-06 30.48 30.70 30.48 30.62 0.0M
2025-05-05 30.80 30.80 30.72 30.73 0.0M
2025-05-02 30.45 30.47 30.42 30.47 0.0M
2025-05-01 29.66 29.66 29.61 29.62 0.0M
2025-04-30 29.44 29.63 29.44 29.62 0.0M
2025-04-29 29.44 29.44 29.42 29.42 0.0M
2025-04-28 29.28 29.35 29.25 29.34 0.0M
2025-04-25 29.11 29.26 29.10 29.26 0.0M
2025-04-24 29.36 29.36 29.30 29.30 0.0M
2025-04-23 29.27 29.37 28.95 28.96 0.0M
2025-04-22 28.87 28.87 28.74 28.74 0.0M
2025-04-21 28.23 28.28 28.23 28.28 0.0M
2025-04-17 28.36 28.36 28.28 28.28 0.0M
2025-04-16 28.10 28.10 27.98 28.10 0.0M
2025-04-15 28.57 28.58 28.47 28.47 0.0M
2025-04-14 28.36 28.63 28.34 28.44 0.0M
2025-04-11 27.92 28.10 27.65 28.04 0.0M
2025-04-10 27.85 27.85 27.08 27.25 0.0M
2025-04-09 26.29 28.88 26.19 28.17 0.0M
2025-04-08 27.00 27.12 25.88 25.98 0.0M
2025-04-07 26.28 27.27 26.26 26.52 0.0M
2025-04-04 28.20 28.20 27.35 27.53 0.0M
2025-04-03 29.04 29.21 29.04 29.11 0.0M
2025-04-02 29.64 29.73 29.62 29.70 0.0M
2025-04-01 29.51 29.71 29.51 29.64 0.0M
2025-03-31 29.29 29.52 29.29 29.52 0.0M
2025-03-28 29.89 29.91 29.52 29.60 0.0M
2025-03-27 30.27 30.33 30.19 30.19 0.0M
2025-03-26 30.20 30.28 30.05 30.05 0.0M
2025-03-25 30.23 30.38 30.23 30.23 0.0M
2025-03-24 30.26 30.36 30.26 30.31 0.0M
2025-03-21 30.16 30.20 30.13 30.20 0.0M
2025-03-20 30.27 30.41 30.27 30.41 0.0M
2025-03-19 30.82 30.82 30.68 30.80 0.0M
2025-03-18 30.82 30.82 30.67 30.72 0.0M
2025-03-17 30.53 30.96 30.53 30.91 0.0M
2025-03-14 30.34 30.36 30.26 30.36 0.0M
2025-03-13 29.89 29.90 29.82 29.82 0.0M
2025-03-12 29.86 29.98 29.85 29.96 0.0M
2025-03-11 29.95 29.95 29.86 29.86 0.0M
2025-03-10 30.06 30.08 29.59 29.60 0.0M
2025-03-07 30.29 30.80 30.08 30.37 0.0M
2025-03-06 30.42 30.53 30.28 30.32 0.0M
2025-03-05 29.97 30.46 29.97 30.46 0.0M
2025-03-04 29.30 29.51 29.30 29.51 0.0M
2025-03-03 29.54 29.54 29.26 29.26 0.0M
2025-02-28 29.37 29.60 29.36 29.52 0.0M
2025-02-27 30.23 30.31 30.06 30.06 0.0M
2025-02-26 30.65 30.72 30.58 30.58 0.0M
2025-02-25 30.26 30.26 30.18 30.21 0.0M
2025-02-24 30.63 30.63 30.22 30.22 0.0M
2025-02-21 30.96 30.96 30.75 30.76 0.0M
2025-02-20 30.65 30.78 30.60 30.74 0.0M
2025-02-19 30.45 30.47 30.41 30.46 0.0M
2025-02-18 30.50 30.50 30.44 30.48 0.0M
2025-02-14 30.28 30.32 30.28 30.32 0.0M
2025-02-13 29.93 30.06 29.92 30.06 0.0M
2025-02-12 29.60 30.00 29.60 29.86 0.0M
2025-02-11 29.56 29.77 29.56 29.68 0.0M
2025-02-10 29.66 29.82 29.63 29.81 0.0M
2025-02-07 29.59 29.70 29.34 29.34 0.0M
2025-02-06 29.33 29.38 29.24 29.38 0.1M
2025-02-05 29.14 29.25 29.14 29.24 0.0M
2025-02-04 29.21 29.31 29.21 29.26 0.0M
2025-02-03 28.58 28.87 28.58 28.77 0.0M
2025-01-31 29.18 29.18 28.93 28.93 0.0M
2025-01-30 29.18 29.28 29.12 29.21 0.0M
2025-01-29 28.90 28.96 28.79 28.79 0.0M
2025-01-28 28.56 28.76 28.56 28.76 0.0M
2025-01-27 28.57 28.57 28.52 28.52 0.0M
2025-01-24 29.10 29.11 29.00 29.11 0.0M
2025-01-23 28.68 28.89 28.68 28.89 0.0M
2025-01-22 28.81 28.83 28.77 28.78 0.0M
2025-01-21 28.78 28.80 28.76 28.77 0.0M
2025-01-17 28.53 28.53 28.47 28.47 0.0M
2025-01-16 28.36 28.37 28.24 28.29 0.0M
2025-01-15 28.20 28.28 28.20 28.28 0.0M
2025-01-14 28.08 28.08 27.83 27.97 0.1M
2025-01-13 27.59 27.69 27.56 27.69 0.0M
2025-01-10 28.00 28.00 27.83 27.83 0.0M
2025-01-08 28.25 28.35 28.25 28.35 0.0M
2025-01-07 28.58 28.58 28.48 28.52 0.0M
2025-01-06 29.12 29.12 28.72 28.72 0.0M
2025-01-03 28.57 28.66 28.56 28.60 0.0M
2025-01-02 28.50 28.54 28.33 28.40 0.0M