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	-1.454	-3.13700107875	46.35	48.45	44.896	156	46.77017603	SP
4	-2.154	-4.57810839532	47.05	48.45	44.896	499	46.58911192	SP
12	2.686	6.36342099029	42.21	48.45	39.85	944	43.82776453	SP
26	5.456	13.8336713996	39.44	48.45	37.9977	1916	42.54395159	SP
52	9.996	28.6418338109	34.9	48.45	34.66	1393	41.22616567	SP
156	14.476	47.587113741	30.42	48.45	27.03	913	37.05844102	SP
260	14.476	47.587113741	30.42	48.45	27.03	913	37.05844102	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	44.896	-2.47	-5.21	46.2	46.2	44.896	164
1780612200	47.364	-0.15	-0.32	46.92	47.364	46.92	44
1780525800	47.5143	-0.3	-0.63	48.45	48.45	47.5143	62
1780439400	47.8172	0.65	1.38	47.43	47.8172	47.43	73
1780353000	47.1652	0.89	1.93	46.65	47.1652	46.65	168
1780093800	46.2735	-0.12	-0.27	46.35	46.375	46.27	433
1780007400	46.3982	0.06	0.13	45.84	46.5	45.84	1713
1779921000	46.3382	-0.29	-0.63	46.58	46.58	46.17	1321
1779834600	46.6325	0.76	1.66	46.43	46.6325	46.43	116
1779489000	45.87	-0.47	-1.02	46.06	46.06	45.87	441
1779402600	46.3415	0.01	0.02	45.87	46.3415	45.87	486
1779316200	46.3319	0.58	1.27	45.64	46.35	45.64	825
1779229800	45.7522	-0.19	-0.42	45.38	45.7522	45.38	531
1779143400	45.9467	-0.14	-0.31	46.33	46.33	45.9467	258
1778884200	46.0878	-1.11	-2.35	46.12	46.12	46.0878	16
1778797800	47.1987	0.11	0.22	46.91	47.1987	46.91	179
1778711400	47.0932	0.57	1.23	46.61	47.14	46.61	189
1778625000	46.5232	-0.74	-1.56	46.55	46.55	46.5232	262
1778538600	47.2623	0	0.01	47.24	47.275	47.22	2107
1778279400	47.2578	0.33	0.70	47.05	47.27	47.05	261
1778193000	46.93	-0.38	-0.80	47.39	47.39	46.84	695
1778106600	47.309	1.5	3.27	46.57	47.34	46.57	704
1778020200	45.8098	0.66	1.46	45.59	45.835	45.59	247
1777933800	45.1515	-0.29	-0.65	45.45	45.5725	45.1515	4516
1777674600	45.4447	-0.01	-0.03	45.325	45.7	45.325	321
1777588200	45.4576	1.04	2.33	44.94	45.4576	44.94	18
1777501800	44.4211	-0.14	-0.31	44.6	44.6	44.4211	146
1777415400	44.559	-0.25	-0.56	44.55	44.6399	44.54	727
1777329000	44.812	-0.03	-0.06	45.06	45.06	44.812	452
1777069800	44.8399	0.5	1.14	44.6	44.8399	44.6	1945
1776983400	44.3356	-0.43	-0.97	44.58	44.8	44.3356	693
1776897000	44.7692	0.62	1.40	44.37	44.7692	44.37	744
1776810600	44.1495	-0.64	-1.44	44.65	44.74	44.1495	1182
1776724200	44.794	-0.34	-0.76	45	45	44.794	2026
1776465000	45.1376	0.67	1.51	45.09	45.293	45.09	732
1776378600	44.467	-0.04	-0.09	44.59	44.59	44.467	303
1776292200	44.5089	-0.21	-0.46	44.46	44.5089	44.31	511
1776205800	44.7144	0.56	1.28	44.26	44.7144	44.26	337
1776119400	44.1512	0.22	0.50	43.45	44.1512	43.45	2061
1775860200	43.9328	0.05	0.12	44.02	44.02	43.9328	554
1775773800	43.8797	-0.12	-0.27	43.6	43.8797	43.43	1066
1775687400	44	2.34	5.61	44.16	44.16	43.82	1730
1775601000	41.662	-0.42	-0.99	42.01	42.27	41.42	2056
1775514600	42.0789	0.25	0.60	42	42.0789	42	127
1775169000	41.8268	-0.42	-0.98	41.16	41.8268	41.16	233
1775082600	42.2424	0.57	1.36	42.09	42.51	42.09	3107
1774996200	41.6762	1.37	3.40	40.52	41.6762	40.52	1798
1774909800	40.3065	-0.3	-0.74	40.95	40.95	40.3065	181
1774650600	40.6059	-0.09	-0.22	40.7	40.7813	40.6059	403
1774564200	40.6934	-1.35	-3.20	41.4	41.4	40.6934	650
1774477800	42.0407	0.41	0.98	42.165	42.165	42.0407	376
1774391400	41.6331	-0.18	-0.42	41.4	41.7901	41.4	2124
1774305000	41.8086	0.87	2.13	41.65	41.95	41.65	1913
1774045800	40.9376	-1.35	-3.18	41.85	41.85	40.91	3030
1773959400	42.2837	0.13	0.30	41.56	42.42	39.85	1464
1773873000	42.1566	-0.64	-1.50	42.61	42.61	42.1566	338
1773786600	42.7988	0.41	0.96	42.9	42.9	42.765	378
1773700200	42.39	0.76	1.83	42.59	42.59	42.39	5036
1773441000	41.6263	-0.08	-0.19	42.21	42.25	41.6263	362
1773354600	41.7066	-1.02	-2.38	42.26	42.26	41.7066	1632
1773268200	42.7217	-0.09	-0.22	42.65	42.7217	42.5801	2844
1773181800	42.8161	0.03	0.06	42.88	43.04	42.77	3278
1773095400	42.7902	0.84	2.00	41.62	42.7902	41.5	3093
1772839800	41.9512	-0.4	-0.95	42	42.1651	41.9512	179