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	-2.3209	-5.7263755243	40.53	42.32	38.305	4451	41.39701755	SP
4	-1.9609	-4.88150360966	40.17	42.32	37	6046	40.08102868	SP
12	6.2391	19.5154832656	31.97	42.32	29.57	7548	35.49917629	SP
26	7.8291	25.7705727452	30.38	42.32	26.75	5826	33.38936522	SP
52	11.9391	45.4476589265	26.27	42.32	25.43	4524	31.47156803	SP
156	12.6591	49.5463796477	25.55	42.32	21.5	4810	27.35665816	SP
260	12.6591	49.5463796477	25.55	42.32	21.5	4810	27.35665816	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775082600	31.4616	0.4	1.27	31.22	31.74	31.22	1660
1774996200	31.0662	1.3	4.37	29.84	31.0662	29.84	5288
1774909800	29.7649	-0.64	-2.10	30.4	30.4	29.57	3562
1774650600	30.4034	-0.24	-0.79	30.6	30.6	30.2901	8935
1774564200	30.6442	-1.33	-4.17	31.22	31.4099	30.6442	13468
1774477800	31.9786	0.49	1.56	32.049999	32.119999	31.9786	140
1774391400	31.487	-0.81	-2.52	31.28	31.6699	31.28	564
1774305000	32.3001	1.19	3.83	32.04	32.509999	32.04	995
1774045800	31.109	-1.23	-3.81	32	32	31.0599	3685
1773959400	32.3412	0.35	1.09	31.5	32.409999	31.5	2271
1773873000	31.9937	-0.55	-1.70	32.28	32.439999	31.9937	2988
1773786600	32.548	0.34	1.04	31	32.689999	31	8694
1773700200	32.2117	0.84	2.68	31.94	32.369999	31.94	15818
1773441000	31.37	-0	-0.00	31.97	31.97	31.37	112686
1773354600	31.3708	-1.16	-3.57	31.96	32.1	31.3708	2517
1773268200	32.5315	0.16	0.51	32.33	32.5315	32.33	2465
1773181800	32.3666	0.21	0.64	32.21	32.415	32.21	350
1773095400	32.1606	0.69	2.18	31	32.229999	31	1476