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	-2.0509	-4.34236713953	47.23	47.23	42.75	331	46.27695767	SP
4	-1.1709	-2.52621359223	46.35	48.45	42.75	685	46.32645463	SP
12	3.1791	7.56928571429	42	48.45	41.42	800	45.42083949	SP
26	5.7921	14.7056135273	39.387	48.45	39.07	1838	43.07735639	SP
52	9.4061	26.2938529058	35.773	48.45	35.4884	1405	41.56180017	SP
156	14.7591	48.5177514793	30.42	48.45	27.03	912	37.23809184	SP
260	14.7591	48.5177514793	30.42	48.45	27.03	912	37.23809184	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
1782513000	45.1791	-0.09	-0.19	44.75	45.4149	42.75	1034
1782426600	45.2652	0.09	0.21	45.78	45.78	45.2652	221
1782340200	45.1711	-0.06	-0.13	45.1	45.1711	45.01	250
1782253800	45.2314	-1.8	-3.82	45.14	45.2314	45.14	78
1782167400	47.0284	-0.41	-0.86	47.23	47.23	47.0284	774
1781821800	47.4351	0.92	1.98	46.99	47.4351	46.99	1193
1781735400	46.5153	-0.29	-0.61	46.97	47.2	46.5153	140
1781649000	46.8004	-0.58	-1.23	47.31	47.31	46.8004	3948
1781562600	47.3852	0.92	1.98	47.37	47.3852	47.15	337
1781303400	46.4651	0.23	0.51	46.3	46.4651	46.3	268
1781217000	46.2308	1.41	3.15	45.06	46.2308	45.06	1589
1781130600	44.8172	-0.66	-1.45	45.12	45.12	44.8172	1131
1781044200	45.4766	-0.02	-0.05	46.07	46.07	45.37	1224
1780957800	45.4984	0.6	1.34	45.57	45.615	45.4984	919
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