Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)

DBEM
🏛️ アメリカ →
30.50
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
2021-12-31 26.66 26.66 26.48 26.48 0.0M
2021-12-30 26.25 26.69 26.25 26.56 0.0M
2021-12-29 26.35 26.36 26.18 26.29 0.0M
2021-12-28 26.45 26.49 26.32 26.37 0.0M
2021-12-27 26.37 26.57 26.11 26.46 0.0M
2021-12-23 26.33 26.49 26.26 26.41 0.0M
2021-12-22 26.24 26.35 26.22 26.31 0.0M
2021-12-21 26.06 26.21 26.05 26.20 0.0M
2021-12-20 25.85 25.86 25.65 25.81 0.0M
2021-12-17 26.13 26.37 26.13 26.20 0.0M
2021-12-16 26.64 26.84 26.53 26.58 0.0M
2021-12-15 26.45 26.62 26.31 26.48 0.0M
2021-12-14 26.69 26.70 26.49 26.62 0.0M
2021-12-13 26.84 26.84 26.61 26.63 0.0M
2021-12-10 27.01 27.05 26.97 27.04 0.0M
2021-12-09 27.06 27.20 27.00 27.01 0.0M
2021-12-08 26.98 27.15 26.98 27.10 0.0M
2021-12-07 26.96 27.07 26.96 27.01 0.0M
2021-12-06 26.42 26.68 26.42 26.65 0.0M
2021-12-03 26.50 26.51 26.42 26.46 0.0M
2021-12-02 26.71 26.97 26.71 26.79 0.0M
2021-12-01 26.79 26.97 26.46 26.46 0.0M
2021-11-30 26.50 26.53 26.25 26.36 0.0M
2021-11-29 26.59 26.59 26.40 26.50 0.0M
2021-11-26 26.61 26.61 26.34 26.43 0.0M
2021-11-24 27.10 27.21 27.10 27.17 0.0M
2021-11-23 27.26 27.30 27.16 27.23 0.0M
2021-11-22 27.34 27.34 27.25 27.25 0.0M
2021-11-19 27.54 27.54 27.36 27.36 0.0M
2021-11-18 27.48 27.49 27.26 27.40 0.0M
2021-11-17 27.83 27.84 27.61 27.68 0.0M
2021-11-16 27.90 27.95 27.66 27.79 0.1M
2021-11-15 27.93 27.96 27.82 27.82 0.0M
2021-11-12 27.81 27.94 27.79 27.92 0.0M
2021-11-11 27.80 27.89 27.79 27.83 0.0M
2021-11-10 27.57 27.63 27.42 27.44 0.0M
2021-11-09 27.46 27.48 27.42 27.43 0.0M
2021-11-08 27.50 27.58 27.47 27.52 0.0M
2021-11-05 27.45 27.45 27.28 27.31 0.0M
2021-11-04 27.45 27.45 27.30 27.38 0.0M
2021-11-03 27.30 27.51 27.25 27.46 0.0M
2021-11-02 27.39 27.44 27.31 27.35 0.0M
2021-11-01 27.41 27.66 27.41 27.62 0.0M
2021-10-29 27.44 27.44 27.29 27.37 0.0M
2021-10-28 27.65 27.72 27.61 27.67 0.0M
2021-10-27 27.86 27.90 27.74 27.76 0.0M
2021-10-26 28.05 28.07 27.85 27.88 0.0M
2021-10-25 28.03 28.11 28.00 28.04 0.0M
2021-10-22 27.99 28.11 27.92 27.99 0.0M
2021-10-21 27.96 28.07 27.96 27.99 0.0M
2021-10-20 28.31 28.31 28.10 28.20 0.0M
2021-10-19 28.12 28.24 28.12 28.21 0.0M
2021-10-18 27.88 27.99 27.84 27.91 0.0M
2021-10-15 27.86 27.96 27.86 27.93 0.0M
2021-10-14 27.81 27.81 27.56 27.72 0.0M
2021-10-13 27.48 27.61 27.45 27.58 0.0M
2021-10-12 27.38 27.42 27.32 27.32 0.0M
2021-10-11 27.64 27.64 27.38 27.38 0.0M
2021-10-08 27.43 27.51 27.42 27.48 0.0M
2021-10-07 27.13 27.48 27.13 27.30 0.0M
2021-10-06 26.58 26.84 26.58 26.79 0.0M
2021-10-05 26.82 27.00 26.82 26.95 0.0M
2021-10-04 26.63 26.71 26.58 26.63 0.0M
2021-10-01 27.16 27.16 26.78 27.03 0.0M
2021-09-30 27.16 27.28 27.09 27.18 0.0M
2021-09-29 27.12 27.20 26.86 26.86 0.0M
2021-09-28 27.31 27.31 27.01 27.11 0.0M
2021-09-27 27.26 27.38 27.25 27.37 0.0M
2021-09-24 27.28 27.28 27.19 27.19 0.0M
2021-09-23 27.34 27.44 27.34 27.40 0.0M
2021-09-22 27.19 27.41 27.19 27.29 0.0M
2021-09-21 27.04 27.04 26.87 26.94 0.0M
2021-09-20 26.88 26.98 26.60 26.76 0.0M
2021-09-17 27.60 27.60 27.46 27.48 0.0M
2021-09-16 27.49 27.56 27.44 27.53 0.0M
2021-09-15 27.63 27.79 27.63 27.79 0.0M
2021-09-14 28.00 28.00 27.79 27.80 0.0M
2021-09-13 27.98 28.08 27.95 28.04 0.0M
2021-09-10 28.15 28.15 27.94 27.94 0.0M
2021-09-09 27.94 28.05 27.94 28.01 0.0M
2021-09-08 28.35 28.35 28.03 28.05 0.0M
2021-09-07 28.40 28.49 28.40 28.42 0.0M
2021-09-03 28.11 28.24 28.11 28.23 0.0M
2021-09-02 28.15 28.24 28.02 28.06 0.0M
2021-09-01 28.10 28.30 28.10 28.22 0.0M
2021-08-31 27.92 27.98 27.85 27.93 0.0M
2021-08-30 27.65 27.65 27.56 27.59 0.0M
2021-08-27 27.42 27.56 27.42 27.56 0.0M
2021-08-26 27.43 27.44 27.31 27.31 0.0M
2021-08-25 27.56 27.57 27.43 27.55 0.0M
2021-08-24 27.38 27.61 27.38 27.59 0.0M
2021-08-23 26.97 27.06 26.90 26.99 0.0M
2021-08-20 26.81 26.81 26.67 26.67 0.0M
2021-08-19 26.56 26.79 26.56 26.73 0.0M
2021-08-18 27.19 27.26 27.10 27.10 0.0M
2021-08-17 27.01 27.13 26.95 27.05 0.0M
2021-08-16 27.53 27.53 27.37 27.51 0.0M
2021-08-13 27.62 27.66 27.54 27.66 0.0M
2021-08-12 27.71 27.78 27.69 27.77 0.0M
2021-08-11 28.07 28.07 27.91 27.97 0.0M
2021-08-10 28.08 28.08 27.91 27.98 0.0M
2021-08-09 27.95 27.99 27.91 27.96 0.0M
2021-08-06 27.77 27.79 27.75 27.79 0.0M
2021-08-05 27.85 28.02 27.85 27.97 0.0M
2021-08-04 28.04 28.08 27.98 28.02 0.1M
2021-08-03 27.79 27.94 27.69 27.93 0.0M
2021-08-02 27.81 27.93 27.73 27.85 0.3M
2021-07-30 27.53 27.66 27.42 27.60 0.0M
2021-07-29 27.77 27.87 27.73 27.87 0.0M
2021-07-28 27.30 27.80 27.30 27.74 0.0M
2021-07-27 27.06 27.17 26.82 27.04 0.0M
2021-07-26 27.65 27.70 27.47 27.49 0.0M
2021-07-23 28.30 28.30 28.07 28.14 0.0M
2021-07-22 28.54 28.64 28.48 28.64 0.0M
2021-07-21 28.23 28.55 28.23 28.52 0.0M
2021-07-20 28.14 28.33 28.14 28.22 0.0M
2021-07-19 28.15 28.26 28.12 28.21 0.0M
2021-07-16 28.72 28.74 28.54 28.54 0.0M
2021-07-15 28.91 28.93 28.83 28.87 0.0M
2021-07-14 28.79 28.85 28.69 28.74 0.0M
2021-07-13 28.75 28.83 28.69 28.79 0.0M
2021-07-12 28.64 28.74 28.55 28.55 0.0M
2021-07-09 28.48 28.64 28.46 28.64 0.0M
2021-07-08 28.16 28.27 28.15 28.20 0.0M
2021-07-07 28.85 28.85 28.68 28.80 0.0M
2021-07-06 28.85 28.85 28.61 28.63 0.0M
2021-07-02 29.07 29.11 28.89 29.10 0.0M
2021-07-01 29.34 29.34 29.02 29.16 0.0M
2021-06-30 29.24 29.30 29.18 29.26 0.0M
2021-06-29 29.28 29.42 29.22 29.38 0.0M
2021-06-28 29.42 29.46 29.33 29.37 0.0M
2021-06-25 29.37 29.42 29.32 29.38 0.0M
2021-06-24 29.41 29.45 29.32 29.40 0.0M
2021-06-23 29.21 29.31 29.17 29.17 0.0M
2021-06-22 28.96 29.08 28.88 29.05 0.0M
2021-06-21 28.97 29.13 28.97 29.13 0.0M
2021-06-18 29.06 29.13 29.02 29.13 0.0M
2021-06-17 29.16 29.30 29.16 29.22 0.0M
2021-06-16 29.23 29.30 28.94 29.07 0.0M
2021-06-15 29.48 29.48 29.15 29.31 0.0M
2021-06-14 29.47 29.48 29.35 29.47 0.0M
2021-06-11 29.43 29.43 29.23 29.42 0.0M
2021-06-10 29.44 29.47 29.34 29.39 0.0M
2021-06-09 29.22 29.32 29.22 29.25 0.0M
2021-06-08 29.42 29.42 29.25 29.32 0.0M
2021-06-07 29.34 29.46 29.31 29.46 0.0M
2021-06-04 29.56 29.60 29.47 29.60 0.0M
2021-06-03 29.32 29.40 29.30 29.37 0.0M
2021-06-02 29.63 29.63 29.44 29.58 0.0M
2021-06-01 29.64 29.67 29.54 29.66 0.0M
2021-05-28 29.06 29.13 28.99 29.11 0.0M
2021-05-27 29.01 29.02 28.93 29.01 0.0M
2021-05-26 28.88 28.98 28.86 28.96 0.0M
2021-05-25 28.86 28.91 28.76 28.81 0.0M
2021-05-24 28.39 28.57 28.38 28.51 0.0M
2021-05-21 28.62 28.62 28.26 28.29 0.0M
2021-05-20 28.59 28.70 28.54 28.64 0.0M
2021-05-19 28.38 28.49 28.33 28.45 0.0M
2021-05-18 28.54 28.67 28.54 28.56 0.0M
2021-05-17 28.07 28.24 27.98 28.20 0.0M
2021-05-14 27.97 28.25 27.97 28.20 0.0M
2021-05-13 27.94 28.02 27.63 27.71 0.0M
2021-05-12 28.11 28.22 27.76 27.81 0.1M
2021-05-11 28.19 28.51 28.16 28.47 0.0M
2021-05-10 28.84 28.84 28.54 28.54 0.0M
2021-05-07 29.00 29.17 28.97 29.06 0.0M
2021-05-06 28.74 28.90 28.74 28.87 0.0M
2021-05-05 28.72 28.82 28.59 28.65 0.0M
2021-05-04 28.68 28.68 28.44 28.57 0.0M
2021-05-03 28.86 28.96 28.76 28.82 0.0M
2021-04-30 29.00 29.00 28.81 28.83 0.0M
2021-04-29 29.35 29.36 29.04 29.17 0.0M
2021-04-28 29.33 29.43 29.26 29.35 0.0M
2021-04-27 29.25 29.30 29.14 29.22 0.0M
2021-04-26 29.14 29.28 29.11 29.17 0.0M
2021-04-23 29.03 29.26 29.03 29.23 0.0M
2021-04-22 28.92 29.03 28.80 28.84 0.0M
2021-04-21 28.70 28.94 28.64 28.89 0.0M
2021-04-20 29.01 29.05 28.73 28.78 0.0M
2021-04-19 29.02 29.08 28.88 28.93 0.0M
2021-04-16 29.08 29.09 29.03 29.07 0.0M
2021-04-15 29.07 29.07 28.99 29.03 0.0M
2021-04-14 29.00 29.00 28.79 28.81 0.0M
2021-04-13 28.66 28.81 28.66 28.75 0.0M
2021-04-12 28.69 28.69 28.59 28.60 0.0M
2021-04-09 28.81 28.82 28.69 28.78 0.0M
2021-04-08 28.97 29.12 28.95 29.03 0.0M
2021-04-07 28.87 28.91 28.67 28.74 0.0M
2021-04-06 29.13 29.41 29.00 29.23 0.1M
2021-04-05 29.04 29.33 28.98 29.05 0.0M
2021-04-01 29.07 29.18 29.02 29.02 0.0M
2021-03-31 28.53 28.79 28.53 28.72 0.0M
2021-03-30 28.51 28.73 28.51 28.62 0.0M
2021-03-29 28.37 28.61 28.37 28.50 0.0M
2021-03-26 28.30 28.60 28.07 28.60 0.0M
2021-03-25 27.81 28.05 27.78 27.98 0.0M
2021-03-24 28.27 28.42 27.90 27.90 0.0M
2021-03-23 28.48 28.68 28.37 28.49 0.0M
2021-03-22 28.82 29.03 28.82 28.91 0.0M
2021-03-19 28.82 28.98 28.65 28.95 0.0M
2021-03-18 28.90 29.00 28.62 28.73 0.0M
2021-03-17 28.78 29.22 28.78 29.09 0.0M
2021-03-16 29.08 29.27 29.03 29.11 0.0M
2021-03-15 28.90 29.02 28.68 29.02 0.0M
2021-03-12 29.00 29.05 28.85 28.98 0.0M
2021-03-11 29.24 29.52 29.11 29.44 0.0M
2021-03-10 28.94 28.94 28.56 28.70 0.0M
2021-03-09 28.41 28.96 28.41 28.86 0.0M
2021-03-08 28.62 28.64 28.32 28.32 0.0M
2021-03-05 29.02 29.02 28.57 28.97 0.0M
2021-03-04 29.14 29.14 28.52 28.63 0.1M
2021-03-03 29.48 29.49 29.20 29.26 0.0M
2021-03-02 29.37 29.50 29.19 29.30 0.0M
2021-03-01 29.49 29.61 29.44 29.50 0.0M
2021-02-26 29.02 29.02 28.71 28.87 0.0M
2021-02-25 29.70 29.70 29.18 29.20 0.0M
2021-02-24 29.50 29.63 29.40 29.56 0.0M
2021-02-23 29.70 30.05 29.37 29.98 0.0M
2021-02-22 30.01 30.24 29.89 29.95 0.0M
2021-02-19 30.64 30.81 30.64 30.72 0.0M
2021-02-18 30.51 30.54 30.33 30.53 0.0M
2021-02-17 30.86 31.01 30.63 30.96 0.0M
2021-02-16 31.00 31.11 30.88 30.92 0.0M
2021-02-12 30.74 30.95 30.74 30.86 0.0M
2021-02-11 30.79 30.85 30.76 30.82 0.0M
2021-02-10 30.41 30.64 30.41 30.43 0.0M
2021-02-09 30.16 30.49 30.16 30.42 0.0M
2021-02-08 30.09 30.15 29.77 30.15 0.0M
2021-02-05 30.00 30.06 29.93 30.06 0.0M
2021-02-04 29.85 29.90 29.70 29.89 0.0M
2021-02-03 29.72 29.99 29.72 29.82 0.1M
2021-02-02 29.51 29.76 29.51 29.65 0.0M
2021-02-01 29.30 29.42 28.97 29.40 0.0M
2021-01-29 28.79 28.79 28.48 28.56 0.0M
2021-01-28 29.06 29.22 28.87 29.21 0.0M
2021-01-27 29.31 29.39 29.07 29.10 0.0M
2021-01-26 29.86 29.87 29.74 29.82 0.0M
2021-01-25 30.09 30.12 29.92 30.05 0.0M
2021-01-22 29.67 29.92 29.67 29.81 0.0M
2021-01-21 29.91 30.06 29.70 29.99 0.0M
2021-01-20 29.97 29.99 29.75 29.96 0.0M
2021-01-19 29.44 29.53 29.21 29.46 0.0M
2021-01-15 29.04 29.11 28.77 28.81 0.1M
2021-01-14 29.38 29.43 29.17 29.29 0.0M
2021-01-13 29.04 29.16 28.82 29.12 0.1M
2021-01-12 29.19 29.29 28.79 28.98 0.4M
2021-01-11 29.17 29.21 28.97 29.06 0.0M
2021-01-08 28.99 29.31 28.86 29.24 0.0M
2021-01-07 28.30 28.64 28.25 28.59 0.0M
2021-01-06 28.42 28.44 28.10 28.14 0.1M
2021-01-05 27.97 28.30 27.97 28.30 0.0M
2021-01-04 28.09 28.09 27.70 27.77 0.0M