KraneShares MSCI Emerging Markets ex China Index ETF【KEMX】日足四本値・時系列データ

NYSE Arca

株価 15分ディレイ

KEMX

KraneShares MSCI Emerging Markets ex China Index ETF

$42.02

前日比

+0.87 (+2.13%)

NY時間

27日 13:36

日本時間

28日 03:36

PER

ー倍

PSR

ー倍

利回り

ー%

時価総額ー万ﾄﾞﾙ

株探プレミアムに登録すると...

お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。

52週高値 49.43 (26/01/22)

52週安値 23.79 (25/04/07)

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
26/01/27	41.75	42.40	41.71	42.03	+0.88	+2.13	45,885

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
26/01/26	41.35	42.00	41.12	41.15	-0.03	-0.06	41,670
26/01/23	40.88	42.00	40.57	41.18	+0.32	+0.77	45,803
26/01/22	40.93	49.43	40.71	40.86	+0.16	+0.39	67,624
26/01/21	39.86	41.22	39.85	40.70	+0.95	+2.39	87,728
26/01/20	39.44	41.59	39.25	39.75	+0.23	+0.59	202,795
26/01/16	39.50	39.53	39.42	39.52	-0.01	-0.04	16,618
26/01/15	39.64	39.66	39.44	39.53	+0.31	+0.79	1,761
26/01/14	38.98	39.22	38.88	39.22	+0.37	+0.95	11,664
26/01/13	39.13	39.13	38.80	38.85	-0.30	-0.77	16,762
26/01/12	39.00	39.15	38.80	39.15	+0.36	+0.92	8,919
26/01/09	38.75	38.85	38.54	38.79	+0.16	+0.41	10,095
26/01/08	38.71	38.71	38.45	38.64	-0.05	-0.14	3,171
26/01/07	38.69	38.81	38.68	38.69	-0.19	-0.49	3,190
26/01/06	38.71	38.93	38.71	38.88	+0.40	+1.03	8,785
26/01/05	38.38	38.54	38.26	38.48	+0.57	+1.52	2,769
26/01/02	37.88	37.94	37.73	37.91	+0.83	+2.23	1,720
25/12/31	37.22	37.23	37.08	37.08	-0.09	-0.24	7,230
25/12/30	37.14	37.27	37.07	37.17	+0.27	+0.73	3,322
25/12/29	37.00	37.02	36.90	36.90	-0.04	-0.09	2,490
25/12/26	36.89	36.99	36.82	36.94	+0.20	+0.54	2,298
25/12/24	36.75	36.79	36.71	36.74	+0.04	+0.10	1,565
25/12/23	36.43	36.70	36.43	36.70	+0.31	+0.85	24,460
25/12/22	36.47	36.47	36.32	36.39	-1.14	-3.04	10,818
25/12/19	37.17	37.53	37.17	37.53	+0.53	+1.44	3,598
25/12/18	37.03	37.11	36.93	37.00	+0.52	+1.43	12,318
25/12/17	37.00	37.06	36.47	36.48	-0.26	-0.70	4,406
25/12/16	36.85	36.86	36.69	36.73	-0.29	-0.79	5,242
25/12/15	37.37	37.37	37.02	37.02	+0.12	+0.34	9,779
25/12/12	37.32	37.32	36.89	36.90	-0.53	-1.42	10,054
25/12/11	37.26	37.55	37.26	37.43	-0.17	-0.44	7,937