Templeton Emerging Markets Fund Common Stockのデータ

Templeton Emerging Markets Fund Common Stockの基本情報

名前 Templeton Emerging Markets Fund Common Stock
ティッカー EMF
国 United States
上場年 1987.0
セクター nan

Templeton Emerging Markets Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.75 20.55 20.69 20.6 22000.0 20.6
2021-02-12 20.56 20.49 20.54 20.54 13500.0 20.54
2021-02-11 20.61 20.42 20.51 20.54 26600.0 20.54
2021-02-10 20.59 20.27 20.46 20.33 13500.0 20.33
2021-02-09 20.35 20.08 20.1 20.27 24600.0 20.27
2021-02-08 20.1 19.84 19.98 20.07 43600.0 20.07
2021-02-05 20.0 19.88 19.92 20.0 24300.0 20.0
2021-02-04 19.87 19.67 19.79 19.87 36000.0 19.87
2021-02-03 19.89 19.77 19.83 19.8 25700.0 19.8
2021-02-02 19.84 19.58 19.64 19.7 73400.0 19.7
2021-02-01 19.49 19.21 19.31 19.43 38900.0 19.43
2021-01-29 19.49 18.86 19.26 18.96 54700.0 18.96
2021-01-28 19.66 19.35 19.63 19.49 66300.0 19.49
2021-01-27 20.11 19.52 19.9 19.73 71200.0 19.73
2021-01-26 20.38 20.15 20.33 20.2 28000.0 20.2
2021-01-25 20.55 20.35 20.43 20.4 41200.0 20.4
2021-01-22 20.6 20.34 20.47 20.36 128300.0 20.36
2021-01-21 20.74 20.55 20.6 20.6 39400.0 20.6
2021-01-20 20.45 20.16 20.16 20.45 48700.0 20.45
2021-01-19 19.96 19.74 19.91 19.82 41100.0 19.82
2021-01-15 19.66 19.5 19.66 19.6 18800.0 19.6
2021-01-14 19.72 19.6 19.68 19.72 65300.0 19.72
2021-01-13 19.46 19.23 19.28 19.44 26700.0 19.44
2021-01-12 19.37 19.18 19.19 19.36 35200.0 19.36
2021-01-11 19.18 18.94 19.06 19.11 49500.0 19.11
2021-01-08 19.18 18.84 18.88 19.18 34600.0 19.18
2021-01-07 18.68 18.45 18.57 18.63 75200.0 18.63
2021-01-06 18.98 18.42 18.81 18.6 118500.0 18.6
2021-01-05 19.03 18.85 18.85 18.99 41300.0 18.99
2021-01-04 19.06 18.76 19.06 18.82 86400.0 18.82
2020-12-31 18.78 18.55 18.78 18.72 77300.0 18.72
2020-12-30 18.5 18.16 18.16 18.49 48000.0 18.49
2020-12-29 18.08 17.96 17.96 18.08 45500.0 18.08
2020-12-28 18.23 17.67 17.67 17.85 36000.0 17.85
2020-12-24 17.76 17.61 17.74 17.66 11100.0 17.66
2020-12-23 17.75 17.62 17.66 17.72 13800.0 17.72
2020-12-22 17.69 17.48 17.67 17.52 22800.0 17.52
2020-12-21 17.85 17.59 17.75 17.59 35100.0 17.59
2020-12-18 18.07 17.8 17.95 17.9 30700.0 17.9
2020-12-17 18.11 18.03 18.07 18.03 45700.0 18.03
2020-12-16 18.06 17.92 17.95 17.93 61300.0 17.93
2020-12-15 18.14 17.94 18.08 18.0 29500.0 18.0
2020-12-14 18.42 17.95 18.4 18.05 56500.0 18.05
2020-12-11 19.44 18.35 18.56 18.56 33000.0 18.08
2020-12-10 18.56 18.25 18.43 18.56 39000.0 18.08
2020-12-09 18.44 18.15 18.44 18.34 32000.0 17.87
2020-12-08 18.29 18.15 18.25 18.28 12800.0 17.81
2020-12-07 18.35 18.1 18.25 18.19 34200.0 17.72
2020-12-04 18.32 18.05 18.12 18.31 24300.0 17.84
2020-12-03 18.02 17.71 17.71 17.96 49700.0 17.5
2020-12-02 17.75 17.25 17.72 17.68 130200.0 17.23
2020-12-01 17.76 17.5 17.72 17.72 39800.0 17.26
2020-11-30 17.56 17.37 17.53 17.4 41300.0 16.95
2020-11-27 17.88 17.59 17.59 17.81 19100.0 17.35
2020-11-25 17.53 17.4 17.46 17.53 11700.0 17.08
2020-11-24 17.53 17.35 17.38 17.51 66900.0 17.06
2020-11-23 17.4 17.2 17.32 17.32 37100.0 16.87
2020-11-20 17.2 17.05 17.05 17.15 63600.0 16.71
2020-11-19 17.07 16.91 16.95 16.98 63200.0 16.54
2020-11-18 17.02 16.93 16.95 16.98 17600.0 16.54
2020-11-17 16.96 16.73 16.73 16.93 26100.0 16.49
2020-11-16 17.02 16.82 16.93 16.9 33500.0 16.47
2020-11-13 16.85 16.44 16.44 16.75 62100.0 16.32
2020-11-12 16.94 16.55 16.8 16.63 19500.0 16.2
2020-11-11 16.84 16.73 16.73 16.73 23400.0 16.3
2020-11-10 16.99 16.5 16.81 16.77 32700.0 16.34
2020-11-09 17.15 16.9 17.0 16.99 27300.0 16.55
2020-11-06 16.74 16.55 16.55 16.73 51300.0 16.3
2020-11-05 16.61 16.28 16.29 16.57 25600.0 16.14
2020-11-04 16.48 16.02 16.02 16.11 37100.0 15.7
2020-11-03 16.09 15.86 16.09 15.9 50600.0 15.49
2020-11-02 16.02 15.9 15.97 16.02 15600.0 15.61
2020-10-30 15.89 15.65 15.77 15.89 24400.0 15.48
2020-10-29 15.9 15.79 15.81 15.83 13600.0 15.42
2020-10-28 15.91 15.7 15.86 15.73 26800.0 15.33
2020-10-27 16.11 16.01 16.07 16.09 37500.0 15.68
2020-10-26 16.02 15.94 15.99 16.0 33800.0 15.59
2020-10-23 16.13 16.01 16.01 16.05 12600.0 15.64
2020-10-22 16.09 16.01 16.02 16.01 9900.0 15.6
2020-10-21 16.1 15.97 16.0 16.05 23900.0 15.64
2020-10-20 15.96 15.85 15.91 15.85 59900.0 15.44
2020-10-19 15.91 15.8 15.83 15.82 65900.0 15.41
2020-10-16 15.8 15.64 15.7 15.73 18900.0 15.33
2020-10-15 15.68 15.04 15.54 15.68 27700.0 15.28
2020-10-14 16.06 15.71 16.02 15.83 104300.0 15.42
2020-10-13 16.2 15.76 16.2 16.07 22000.0 15.66
2020-10-12 16.23 16.16 16.18 16.2 34700.0 15.78
2020-10-09 16.17 15.97 16.0 16.06 31000.0 15.65
2020-10-08 16.0 15.87 15.93 15.97 35700.0 15.56
2020-10-07 15.8 15.66 15.66 15.8 30600.0 15.39
2020-10-06 15.69 15.11 15.6 15.6 31300.0 15.2
2020-10-05 15.58 15.28 15.41 15.55 34500.0 15.15
2020-10-02 15.6 15.32 15.37 15.4 28900.0 15.0
2020-10-01 15.55 15.3 15.55 15.47 53900.0 15.07
2020-09-30 15.38 15.2 15.2 15.37 22300.0 14.97
2020-09-29 15.22 15.15 15.18 15.15 14500.0 14.76
2020-09-28 15.27 15.19 15.19 15.22 14200.0 14.83
2020-09-25 15.08 14.9 15.04 15.08 13000.0 14.69
2020-09-24 15.17 14.91 15.06 15.08 14200.0 14.69
2020-09-23 15.35 15.19 15.3 15.23 20300.0 14.84
2020-09-22 15.33 15.18 15.3 15.28 17700.0 14.89
2020-09-21 15.42 15.17 15.22 15.32 12600.0 14.93
2020-09-18 15.65 15.51 15.62 15.56 13100.0 15.16
2020-09-17 15.69 15.54 15.56 15.69 13100.0 15.29
2020-09-16 15.78 15.53 15.57 15.68 27100.0 15.28
2020-09-15 15.64 15.44 15.51 15.59 26700.0 15.19
2020-09-14 15.34 15.26 15.26 15.3 81600.0 14.91
2020-09-11 15.2 15.1 15.2 15.11 20800.0 14.72
2020-09-10 15.18 15.07 15.17 15.07 55000.0 14.68
2020-09-09 15.36 15.0 15.24 15.18 57200.0 14.79
2020-09-08 15.37 15.04 15.35 15.04 48000.0 14.65
2020-09-04 15.66 15.33 15.44 15.5 15800.0 15.1
2020-09-03 15.62 15.43 15.49 15.46 32700.0 15.06
2020-09-02 15.65 15.49 15.65 15.55 24400.0 15.15
2020-09-01 15.57 15.32 15.32 15.51 47700.0 15.11
2020-08-31 15.57 15.37 15.57 15.38 31300.0 14.98
2020-08-28 15.72 15.64 15.69 15.7 23600.0 15.3
2020-08-27 15.64 15.45 15.62 15.62 47600.0 15.22
2020-08-26 15.65 15.53 15.62 15.64 35900.0 15.24
2020-08-25 15.5 15.38 15.42 15.5 45600.0 15.1
2020-08-24 15.35 15.27 15.28 15.31 69900.0 14.92
2020-08-21 15.2 15.02 15.15 15.09 46800.0 14.7
2020-08-20 15.25 15.06 15.15 15.14 43900.0 14.75
2020-08-19 15.47 15.25 15.43 15.25 63200.0 14.86
2020-08-18 15.5 15.3 15.3 15.4 45400.0 15.0
2020-08-17 15.44 15.31 15.31 15.39 29300.0 14.99
2020-08-14 15.35 15.25 15.33 15.31 43400.0 14.92
2020-08-13 15.6 15.42 15.6 15.42 11300.0 15.02
2020-08-12 15.89 15.13 15.39 15.56 36500.0 15.16
2020-08-11 15.37 15.2 15.25 15.22 42300.0 14.83
2020-08-10 15.33 15.19 15.19 15.22 30200.0 14.83
2020-08-07 15.5 15.22 15.4 15.27 32400.0 14.88
2020-08-06 15.56 15.39 15.52 15.56 39300.0 15.16
2020-08-05 15.54 15.42 15.42 15.45 31400.0 15.05
2020-08-04 15.29 15.17 15.17 15.23 43200.0 14.84
2020-08-03 15.35 15.09 15.35 15.18 60000.0 14.79
2020-07-31 15.34 15.22 15.33 15.27 27800.0 14.88
2020-07-30 15.33 15.16 15.31 15.33 6900.0 14.94
2020-07-29 15.45 15.24 15.24 15.38 44300.0 14.98
2020-07-28 15.26 15.07 15.26 15.19 31900.0 14.8
2020-07-27 15.25 14.92 15.07 15.25 175900.0 14.86
2020-07-24 14.8 14.68 14.68 14.8 16800.0 14.42
2020-07-23 14.98 14.77 14.83 14.79 33600.0 14.41
2020-07-22 15.09 14.87 15.09 14.95 21800.0 14.57
2020-07-21 15.04 14.88 14.88 15.03 36400.0 14.64
2020-07-20 14.81 14.57 14.57 14.71 45000.0 14.33
2020-07-17 14.65 14.5 14.65 14.54 12100.0 14.17
2020-07-16 14.59 14.49 14.51 14.59 16400.0 14.22
2020-07-15 14.86 14.69 14.8 14.73 25600.0 14.35
2020-07-14 14.69 14.13 14.46 14.69 29200.0 14.31
2020-07-13 14.98 14.65 14.91 14.65 53000.0 14.27
2020-07-10 14.69 14.55 14.69 14.69 22100.0 14.31
2020-07-09 14.87 14.5 14.85 14.64 68500.0 14.26
2020-07-08 14.64 14.34 14.34 14.6 69200.0 14.22
2020-07-07 14.43 14.24 14.35 14.38 49200.0 14.01
2020-07-06 14.63 14.31 14.38 14.38 134400.0 14.01
2020-07-02 14.17 14.0 14.0 14.02 18100.0 13.66
2020-07-01 13.88 13.65 13.65 13.86 20800.0 13.5
2020-06-30 13.73 13.61 13.64 13.68 19800.0 13.33
2020-06-29 13.69 13.56 13.65 13.58 18800.0 13.23
2020-06-26 13.75 13.68 13.72 13.72 24600.0 13.37
2020-06-25 13.81 13.71 13.8 13.79 14200.0 13.44
2020-06-24 13.84 13.72 13.78 13.79 44700.0 13.44
2020-06-23 13.87 13.72 13.72 13.84 44400.0 13.48
2020-06-22 13.73 13.59 13.65 13.66 41200.0 13.31
2020-06-19 13.7 13.6 13.7 13.6 11500.0 13.25
2020-06-18 13.62 13.52 13.54 13.59 20500.0 13.24
2020-06-17 13.63 13.47 13.47 13.5 23300.0 13.15
2020-06-16 13.76 13.36 13.69 13.43 41000.0 13.08
2020-06-15 13.42 13.1 13.33 13.42 33200.0 13.08
2020-06-12 13.56 13.42 13.51 13.46 59400.0 13.11
2020-06-11 13.58 13.34 13.52 13.34 65600.0 13.0
2020-06-10 13.93 13.71 13.72 13.87 34100.0 13.51
2020-06-09 13.77 13.66 13.68 13.75 39100.0 13.4
2020-06-08 13.95 13.75 13.82 13.86 41300.0 13.5
2020-06-05 13.89 13.54 13.7 13.8 32000.0 13.45
2020-06-04 13.5 13.31 13.5 13.45 102700.0 13.1
2020-06-03 13.48 13.31 13.32 13.47 60100.0 13.12
2020-06-02 13.13 12.94 12.94 13.1 31400.0 12.76
2020-06-01 12.93 12.69 12.69 12.82 55700.0 12.49
2020-05-29 12.7 12.53 12.64 12.7 96800.0 12.37
2020-05-28 12.74 12.58 12.64 12.58 28600.0 12.26
2020-05-27 12.71 12.52 12.62 12.71 45400.0 12.38
2020-05-26 12.7 12.46 12.62 12.57 90500.0 12.25
2020-05-22 12.39 12.29 12.38 12.36 23200.0 12.04
2020-05-21 12.59 12.49 12.56 12.53 30200.0 12.21
2020-05-20 12.65 12.55 12.61 12.58 38100.0 12.26
2020-05-19 12.49 12.26 12.26 12.48 95200.0 12.16
2020-05-18 12.38 12.16 12.16 12.31 30000.0 11.99
2020-05-15 12.03 11.93 12.0 11.98 90600.0 11.67
2020-05-14 12.13 11.72 11.96 12.13 52400.0 11.82
2020-05-13 12.29 11.99 12.25 12.09 30900.0 11.78
2020-05-12 12.28 12.12 12.12 12.19 102000.0 11.88
2020-05-11 12.15 12.08 12.15 12.14 33600.0 11.83
2020-05-08 12.19 12.13 12.13 12.15 71000.0 11.84
2020-05-07 12.16 11.89 12.09 11.89 20800.0 11.58
2020-05-06 12.12 11.98 12.12 12.0 61900.0 11.69
2020-05-05 12.14 11.98 12.02 12.01 19300.0 11.7
2020-05-04 12.03 11.76 12.03 11.93 52100.0 11.62
2020-05-01 12.09 11.92 12.09 11.94 109300.0 11.63
2020-04-30 12.46 12.24 12.39 12.32 42300.0 12.0
2020-04-29 12.48 12.31 12.39 12.48 40000.0 12.16
2020-04-28 12.19 12.03 12.07 12.09 107900.0 11.78
2020-04-27 12.06 11.83 12.02 12.03 93400.0 11.72
2020-04-24 12.03 11.82 12.01 11.88 29200.0 11.57
2020-04-23 12.03 11.91 11.96 11.97 34800.0 11.66
2020-04-22 12.06 11.84 11.91 11.9 56600.0 11.59
2020-04-21 11.88 11.6 11.88 11.69 70500.0 11.39
2020-04-20 12.11 11.97 12.04 12.04 94100.0 11.73
2020-04-17 12.23 11.89 12.15 12.1 79200.0 11.79
2020-04-16 11.9 11.77 11.84 11.83 28700.0 11.53
2020-04-15 11.79 11.6 11.61 11.75 38600.0 11.45
2020-04-14 12.26 12.0 12.26 12.0 65300.0 11.69
2020-04-13 11.94 11.72 11.86 11.94 78300.0 11.63
2020-04-09 12.14 11.93 11.95 11.93 124500.0 11.62
2020-04-08 11.81 11.41 11.61 11.79 95800.0 11.49
2020-04-07 11.77 11.42 11.42 11.68 142600.0 11.38
2020-04-06 11.19 11.04 11.04 11.15 106000.0 10.86
2020-04-03 11.03 10.65 11.01 10.74 107100.0 10.46
2020-04-02 11.05 10.38 10.6 11.04 83300.0 10.76
2020-04-01 10.93 10.7 10.71 10.7 105300.0 10.43
2020-03-31 11.25 10.97 11.08 11.15 71500.0 10.86
2020-03-30 10.97 10.63 10.73 10.9 57400.0 10.62
2020-03-27 11.2 10.67 10.86 10.9 84700.0 10.62
2020-03-26 11.29 10.81 10.81 11.25 85300.0 10.96
2020-03-25 11.13 10.39 10.39 10.85 192700.0 10.57
2020-03-24 10.47 10.05 10.37 10.31 157500.0 10.05
2020-03-23 10.07 9.4 10.0 9.9 125600.0 9.65
2020-03-20 10.75 10.26 10.75 10.31 138000.0 10.05
2020-03-19 10.12 9.6 9.6 9.96 83200.0 9.7
2020-03-18 10.37 9.75 10.12 9.9 187600.0 9.65
2020-03-17 11.03 10.58 10.68 10.86 100000.0 10.58
2020-03-16 10.94 9.99 10.0 10.57 98800.0 10.3
2020-03-13 11.79 11.24 11.54 11.63 85700.0 11.33
2020-03-12 11.79 10.35 11.69 11.13 183200.0 10.84
2020-03-11 13.14 12.71 13.13 12.78 101300.0 12.45
2020-03-10 13.33 12.92 13.01 13.28 78000.0 12.94
2020-03-09 13.06 11.72 13.06 12.85 224400.0 12.52
2020-03-06 13.87 13.7 13.86 13.82 24400.0 13.46
2020-03-05 14.35 14.11 14.26 14.14 29600.0 13.78
2020-03-04 14.43 14.19 14.19 14.37 33000.0 14.0
2020-03-03 14.44 14.12 14.28 14.14 50200.0 13.78
2020-03-02 14.15 13.57 13.81 14.14 109600.0 13.78
2020-02-28 14.02 13.65 13.97 13.77 97800.0 13.42
2020-02-27 14.41 14.2 14.41 14.22 78600.0 13.85
2020-02-26 14.69 14.48 14.48 14.55 44400.0 14.18
2020-02-25 14.84 14.4 14.72 14.4 75800.0 14.03
2020-02-24 14.78 14.52 14.54 14.68 128100.0 14.3
2020-02-21 15.39 15.27 15.36 15.32 52200.0 14.93
2020-02-20 15.6 15.41 15.6 15.43 46600.0 15.03
2020-02-19 15.68 15.57 15.57 15.68 24000.0 15.28
2020-02-18 15.58 15.45 15.49 15.51 54400.0 15.11