Matthews India Active ETF【INDE】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	0.4639	1.59361044315	29.11	29.5846	29.11	26384	29.19460753	SP
4	2.0539	7.4632994186	27.52	29.5846	27.205	7373	29.11969164	SP
12	2.3639	8.68761484748	27.21	29.5846	25.97	3547	28.49273014	SP
26	-0.3761	-1.25575959933	29.95	30.195	24.9849	4918	28.42616204	SP
52	-0.5861	-1.94330238727	30.16	31.44	24.9849	3067	28.74381679	SP
156	4.5039	17.9652971679	25.07	33.1701	24.0081	3805	29.1671611	SP
260	4.5039	17.9652971679	25.07	33.1701	24.0081	3805	29.1671611	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
1783031400	29.5739	0.04	0.15	29.42	29.5739	29.42	128
1782945000	29.5291	-0.06	-0.19	29.49	29.5291	29.49	22
1782858600	29.5846	0.39	1.34	29.36	29.5846	29.36	263
1782772200	29.1931	-0.04	-0.12	29.11	29.24	29.11	105123
1782513000	29.2296	0.09	0.31	29.11	29.2296	29.11	1907
1782426600	29.1385	0.04	0.12	29.11	29.16	29.1	10881
1782340200	29.1023	0.31	1.08	29.18	29.18	29	2243
1782253800	28.7902	-0.46	-1.57	28.79	28.83	28.79	274
1782167400	29.2493	0.38	1.33	28.87	29.2493	28.87	390
1781821800	28.8664	0.42	1.49	28.97	29.095	28.8664	4793
1781735400	28.4419	-0.23	-0.81	28.98	28.98	28.4419	3300
1781649000	28.675	0.02	0.07	28.71	28.71	28.675	12
1781562600	28.654	0.63	2.24	28.81	28.81	28.654	47
1781303400	28.0254	0.34	1.24	28.03	28.085	27.97	235
1781217000	27.682	0.17	0.63	27.59	27.682	27.205	2603
1781130600	27.5088	-0.14	-0.51	27.66	27.66	27.5088	83
1781044200	27.65	0.18	0.66	27.8	27.8	27.64	292
1780957800	27.4677	0.04	0.15	27.52	27.52	27.4677	122
1780698600	27.4277	-0.59	-2.11	27.76	27.76	27.4277	435
1780612200	28.0177	0.67	2.47	28.07	28.07	27.99	1242
1780525800	27.3433	-0.31	-1.13	27.54	27.54	27.3433	26
1780439400	27.6549	0.35	1.28	27.57	27.655	27.57	936
1780353000	27.305	-0.48	-1.74	27.03	27.335	27.03	1342
1780093800	27.7874	0.54	1.99	27.58	27.79	27.58	6200
1780007400	27.2461	-0	-0.01	27.02	27.2461	27.01	629
1779921000	27.2497	0.03	0.11	27.35	27.51	27.2497	6418
1779834600	27.2201	0.3	1.10	27.22	27.33	27.22	139
1779489000	26.924	0.21	0.77	26.98	27.155	26.9101	1300
1779402600	26.7182	-0	-0.00	26.47	26.7182	26.47	31
1779316200	26.7195	0.53	2.03	26.31	26.7195	26.31	734
1779229800	26.1878	-0.25	-0.95	25.97	26.42	25.97	3506
1779143400	26.4396	-0.29	-1.07	26.49	26.49	26.38	1604
1778884200	26.7267	-0.24	-0.89	26.65	26.8099	26.65	1698
1778797800	26.9677	0.24	0.90	26.81	26.9677	26.81	176
1778711400	26.7261	0.13	0.47	26.5	26.7261	26.5	1705
1778625000	26.6008	-0.63	-2.33	26.73	26.74	26.53	10374
1778538600	27.235	-0.9	-3.20	27.32	27.37	27.235	1939
1778279400	28.135	0.18	0.65	28.07	28.135	28.07	13
1778193000	27.9538	-0.1	-0.36	28.25	28.305	27.9538	2151
1778106600	28.0557	0.64	2.32	27.825	28.12	27.825	4286
1778020200	27.4204	0.37	1.38	27.27	27.4204	27.27	303
1777933800	27.0467	-0.14	-0.53	27.08	27.27	27.01	339
1777674600	27.19	-0.16	-0.60	27.2	27.2	27.19	161
1777588200	27.3545	0.35	1.31	27.07	27.3545	27.07	9
1777501800	27.0001	-0.15	-0.57	27.09	27.09	26.995	927
1777415400	27.1538	-0.39	-1.42	27.5	27.5	27.1	6263
1777329000	27.545	-0	-0.00	27.46	27.55	27.46	714
1777069800	27.5458	0.05	0.17	27.42	27.5458	27.42	1525
1776983400	27.5	-0.36	-1.28	27.74	27.75	27.49	903
1776897000	27.8579	0.15	0.55	27.81	27.8579	27.81	132
1776810600	27.7044	-0.37	-1.32	28.02	28.02	27.7044	259
1776724200	28.0751	-0.41	-1.42	27.94	28.17	27.94	1433
1776465000	28.4808	0.49	1.75	28.51	28.775	28.4808	1326
1776378600	27.9897	0.18	0.67	27.77	28.01	27.76	4413
1776292200	27.8047	0.14	0.51	27.72	27.8393	27.675	1423
1776205800	27.6644	0.15	0.53	27.7	27.7	27.63	220
1776119400	27.5192	-0.03	-0.11	27.21	27.5192	27.21	2238
1775860200	27.5498	0.11	0.40	27.75	27.75	27.53	343
1775773800	27.4409	-0.06	-0.22	27.4	27.6	27.35	2150
1775687400	27.5007	1.28	4.89	27.44	27.99	27.415	3576
1775601000	26.219	0	0.02	26.27	26.295	26.13	4100
1775514600	26.2148	0.4	1.55	26.08	26.26	26.08	2083