Matthews Asia Dividend Active ETF【ADVE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.5024	-1.52242424242	33	33	32.208	441	32.75126018	SP
4	-0.0924	-0.28352255293	32.59	33.58	32.06	1090	33.11391189	SP
12	0.8576	2.71049304678	31.64	33.58	30.88	695	32.6963033	SP
26	-4.1668	-11.3647025452	36.6644	37.0529	30.88	643	33.15678136	SP
52	0.3076	0.955576265921	32.19	37.0529	30.7655	380	33.22849137	SP
156	2.0776	6.82971729126	30.42	37.0529	28.5226	639	31.4881268	SP
260	2.0776	6.82971729126	30.42	37.0529	28.5226	639	31.4881268	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633000	32.4976	0.01	0.04	32.42	32.4976	32.42	43
1743546600	32.484099	0.06	0.17	32.34	32.484099	32.34	40
1743460200	32.4285	-0.07	-0.21	32.22	32.4285	32.208	312
1743201000	32.4981	-0.49	-1.49	32.99	32.99	32.4981	337
1743114600	32.9895	0.11	0.33	32.96	32.9895	32.96	14
1743028200	32.88	-0.2	-0.59	33	33	32.83	1502
1742941800	33.0768	-0	-0.01	33.1	33.1111	33.0768	4125
1742855400	33.0814	0.02	0.05	33.08	33.0814	33.08	367
1742596200	33.063299	-0.1	-0.30	32.939999	33.063299	32.939999	108
1742509800	33.1629	-0.32	-0.97	33.009999	33.21	33.009999	2417
1742423400	33.4861	0.2	0.59	33.58	33.58	33.4861	101
1742337000	33.2901	-0.12	-0.37	33.299999	33.299999	33.225	460
1742250600	33.4122	0.42	1.26	33.07	33.47	33.07	8744
1741991400	32.995399	0.51	1.58	32.88	32.995399	32.88	158
1741905000	32.4822	-0.13	-0.38	32.409999	32.4822	32.409999	452
1741818600	32.6077	0.36	1.10	32.6077	32.6077	32.6077	0
1741732200	32.252	0.03	0.08	32.189999	32.252	32.06	1189
1741645800	32.2254	-0.54	-1.66	32.4	32.4	32.2254	185
1741390200	32.768099	0.01	0.02	32.64	32.768099	32.64	132
1741303800	32.7624	-0.2	-0.62	32.909999	32.909999	32.744999	804
1741217400	32.965899	0.66	2.03	32.59	32.9669	32.59	361
1741131000	32.308799	0.18	0.57	32.18	32.308799	32.18	131
1741044600	32.1253	-0.07	-0.20	32.47	32.47	32.1253	505
1740785400	32.1907	-0.27	-0.83	32.1907	32.1907	32.1907	19
1740699000	32.4606	-0.24	-0.75	32.659999	32.68	32.4606	3186
1740612600	32.705	0.32	0.99	32.67	32.79	32.67	897
1740526200	32.385399	0.15	0.46	32.385399	32.385399	32.385399	53
1740439800	32.237	-0.34	-1.03	32.409999	32.409999	32.237	650
1740180600	32.5736	-0.04	-0.14	32.71	32.71	32.5736	26
1740094200	32.618299	0.29	0.88	32.5783	32.618299	32.5783	254
1740007800	32.333199	-0.19	-0.60	32.33	32.333199	32.33	7
1739921400	32.527	0.01	0.04	32.59	32.59	32.525799	102
1739575800	32.5146	0.22	0.70	32.5	32.549999	32.5	975
1739489400	32.2899	0.18	0.57	31.99	32.2899	31.99	5
1739403000	32.1055	-0.07	-0.20	31.89	32.1055	31.89	12
1739316600	32.1709	-0.09	-0.27	31.97	32.1709	31.97	291
1739230200	32.2581	0.23	0.71	32.229999	32.2899	32.229999	190
1738971000	32.0306	-0.26	-0.82	32.29	32.29	32.0306	3013
1738884600	32.2939	0.21	0.65	32.2939	32.2939	32.2939	0
1738798200	32.0855	0.07	0.23	32	32.0855	32	38
1738711800	32.0123	0.22	0.68	31.805	32.0123	31.805	5076
1738625400	31.7969	-0.32	-0.99	31.63	31.7969	31.63	38
1738366200	32.1136	-0.35	-1.07	32.39	32.39	32.1136	81
1738279800	32.4621	0.47	1.46	32.4621	32.4621	32.4621	0
1738193400	31.9964	-0.07	-0.22	32.11	32.11	31.9964	123
1738107000	32.0666	0.15	0.48	32.0666	32.0666	32.0666	138
1738020600	31.913	-0.35	-1.10	31.913	31.913	31.913	78
1737761400	32.2668	0.2	0.61	32.17	32.2668	32.17	163
1737675000	32.0698	0	0.00	32.0698	32.0698	32.0698	0
1737588600	32.0698	0.01	0.03	32.1	32.1	32.0698	2
1737502200	32.0611	0.38	1.20	31.95	32.0611	31.95	42
1737156600	31.6802	0.23	0.75	31.64	31.6802	31.64	166
1737070200	31.4458	-0.06	-0.19	31.54	31.54	31.4458	102
1736983800	31.5053	0.41	1.31	31.5053	31.5053	31.5053	51
1736897400	31.0982	0.14	0.44	31.21	31.21	31.0982	297
1736811000	30.9623	-0.04	-0.14	30.88	30.9623	30.88	53
1736551800	31.0072	-0.66	-2.07	31.33	31.33	31.0072	132
1736379000	31.6639	-0.22	-0.69	31.6	31.6639	31.6	299
1736292600	31.8853	-0.25	-0.78	32.17	32.17	31.8853	289
1736206200	32.1347	-0	-0.01	32.299999	32.32	32.1347	192
1735947000	32.138199	0.17	0.53	32.03	32.159999	32.03	465