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	0.2654	0.956051873199	27.76	28.085	27.205	707	27.63660122	SP
4	1.3754	5.16097560976	26.65	28.085	25.97	1544	27.22806732	SP
12	1.6254	6.15681818182	26.4	28.775	24.9849	2099	26.78054861	SP
26	-2.2246	-7.35404958678	30.25	30.58	24.9849	4001	28.31431833	SP
52	-1.5746	-5.31959459459	29.6	31.44	24.9849	2621	28.69921753	SP
156	2.9554	11.7885919426	25.07	33.1701	24.0081	3693	29.16781567	SP
260	2.9554	11.7885919426	25.07	33.1701	24.0081	3693	29.16781567	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169000	25.815	-0.03	-0.11	25.45	25.97	25.45	577
1775082600	25.8434	-0.01	-0.05	25.68	25.8434	25.68	2025
1774996200	25.8565	0.87	3.49	25.27	25.8565	25.27	1212
1774909800	24.9849	-0.36	-1.43	25	25	24.9849	184
1774650600	25.3463	-0.43	-1.68	25.49	25.49	25.345	6834
1774564200	25.7787	-0.54	-2.05	26.07	26.07	25.7787	726
1774477800	26.3172	0.6	2.34	26.39	26.46	26.26	6251
1774391400	25.7167	-0.67	-2.55	25.83	25.9	25.64	1037
1774305000	26.3898	0.82	3.19	26.39	26.72	26.3898	1152
1774045800	25.5743	-0.46	-1.75	26.4	26.4	25.561	16894
1773959400	26.0307	-0.12	-0.47	25.77	26.0307	25.77	3960
1773873000	26.1526	-0.43	-1.61	26.42	26.54	26.08	7513
1773786600	26.58	0.07	0.27	26.51	26.655	26.445	3755
1773700200	26.5073	0.37	1.42	26.4	26.54	26.4	11417
1773441000	26.1361	-0.31	-1.19	26.34	26.46	26.1361	19725