Matthews Emerging Markets Sustainable Future Active ETF【EMSF】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	-1.62	-3.80192443088	42.61	42.61	40.88	3192	41.5577	SP
4	0.27	0.663064833006	40.72	48.05	38.2091	3350	41.05447608	SP
12	7.89	23.836858006	33.1	48.05	33.1	5309	39.20149981	SP
26	11.94	41.1015490534	29.05	48.05	29.04	5114	35.37324156	SP
52	13.64	49.8720292505	27.35	48.05	26.28	4296	32.56162235	SP
156	15.44	60.4305283757	25.55	48.05	21.5	4776	27.61676846	SP
260	15.44	60.4305283757	25.55	48.05	21.5	4776	27.61676846	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
1782945000	41.3912	-1.11	-2.61	41.73	41.73	41.3912	7308
1782858600	42.5003	0.97	2.34	41.84	42.51	41.84	613
1782772200	41.5298	0.22	0.53	41.155	41.54	41.155	1188
1782513000	41.3102	-0.53	-1.27	40.88	41.75	40.88	2390
1782426600	41.8409	0.6	1.46	42.61	42.61	41.78	4462
1782340200	41.2391	-0.02	-0.06	41.45	41.45	40.445	5814
1782253800	41.2626	-2.68	-6.10	41.49	41.96	41.205	2069
1782167400	43.9415	0.92	2.13	43.68	48.05	43.68	1493
1781821800	43.025	1.65	3.98	42.69	43.025	42.66	2669
1781735400	41.3797	-0.1	-0.24	42.04	42.28	41.3797	2361
1781649000	41.4786	-1.12	-2.62	42.13	42.36	41.25	8823
1781562600	42.5937	1.47	3.56	42.46	42.615	42.3	8125
1781303400	41.1278	0.34	0.84	41	41.31	41	799
1781217000	40.7851	2.38	6.19	39.12	40.7851	39.12	684
1781130600	38.4059	-0.55	-1.41	38.74	39.49	38.4	2892
1781044200	38.9535	0.23	0.60	39.87	39.87	38.765	2589
1780957800	38.72	0.51	1.34	39.13	39.13	38.69	2803
1780698600	38.2091	-2.91	-7.07	39.83	39.83	38.2091	5765
1780612200	41.1169	-0.1	-0.25	40.72	41.31	40.72	804
1780525800	41.2218	-0.46	-1.10	41.38	41.38	41.07	2700
1780439400	41.6784	0.71	1.74	41.01	41.73	41.01	14230
1780353000	40.9669	0.66	1.65	42.32	42.32	40.54	2468
1780093800	40.3028	-0.1	-0.26	40.53	40.53	40.13	2051
1780007400	40.4066	-0.07	-0.18	39.89	40.4066	38.99	7165
1779921000	40.4788	-0.1	-0.26	40.98	40.98	40.18	4090
1779834600	40.5836	1.43	3.66	40.19	40.5836	40.19	2350
1779489000	39.1522	0.25	0.63	39.38	39.4999	39.1522	4524
1779402600	38.9054	0.34	0.88	38.54	39.01	38.54	6025
1779316200	38.5651	1.14	3.06	37.92	38.68	37.76	4962
1779229800	37.4216	-0.57	-1.49	37.06	37.89	37	7130
1779143400	37.9871	-0.33	-0.87	38.46	38.46	37.5	3974
1778884200	38.3194	-1.76	-4.39	38.43	38.47	38.11	1947
1778797800	40.0777	0.24	0.61	39.7	40.1	39.7	1428
1778711400	39.8349	0.71	1.81	39.45	39.97	39.36	7026
1778625000	39.1272	-1.37	-3.39	39.32	39.4	38.53	2954
1778538600	40.4995	-0.1	-0.24	40.55	40.64	40.46	5261
1778279400	40.5975	0.81	2.03	40.17	40.695	40.17	33777
1778193000	39.7879	-0.72	-1.79	40.45	40.45	39.77	6949
1778106600	40.5123	1.46	3.73	40.11	40.6	39.97	25102
1778020200	39.0561	1.1	2.90	38.58	39.21	38.58	6837
1777933800	37.9544	0.37	0.98	38	38.22	37.71	19503
1777674600	37.5849	0.03	0.09	37.48	37.7	37.33	4770
1777588200	37.5516	0.87	2.37	37.07	37.5516	36.7321	4097
1777501800	36.6807	0.12	0.32	37.01	37.01	36.66	2818
1777415400	36.5629	-0.55	-1.48	36.53	36.6	36.345	2553
1777329000	37.112	0.15	0.41	37.18	37.21	36.98	11627
1777069800	36.9614	1.17	3.26	36.65	37.03	36.65	4317
1776983400	35.7961	-0.76	-2.08	36.19	36.19	35.7961	1974
1776897000	36.5568	1.27	3.60	36.08	36.6	36.08	5544
1776810600	35.286	-0.44	-1.23	35.83	35.83	35.286	623
1776724200	35.726	-0.25	-0.69	35.64	35.85	35.62	12640
1776465000	35.9725	0.76	2.16	36.06	36.33	35.91	1714
1776378600	35.2109	0.24	0.67	35.11	35.2109	35.11	858
1776292200	34.9757	0.01	0.04	34.73	35.03	34.73	5641
1776205800	34.962	0.94	2.77	34.53	34.962	34.53	3164
1776119400	34.0187	0.23	0.68	33.42	34.08	33.42	589
1775860200	33.7884	0.21	0.64	33.91	33.92	33.7884	1689
1775773800	33.574	-0.05	-0.14	33.1	33.77	33.1	7225
1775687400	33.6206	2.17	6.91	30	33.6206	30	1624
1775601000	31.4472	0.06	0.18	31.2	31.4472	30.97	988
1775514600	31.3913	0.2	0.63	31.35	31.5	31.27	1654
1775169000	31.1945	-0.27	-0.85	30.35	31.25	30.35	7661