Matthews Asia Innovators Active ETF【MINV】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	-5.6	-9.17581517287	61.03	61.03	54.77	20486	56.38996136	SP
4	-3.14	-5.36110636845	58.57	61.03	50	15577	55.11059683	SP
12	16.83	43.6010362694	38.6	61.03	38.4	16454	51.32423113	SP
26	20.2	57.3374964519	35.23	61.03	34.96	17008	44.85426708	SP
52	24.38	78.5185185185	31.05	61.03	30.85	11189	42.42863896	SP
156	31.9099	135.670766706	23.5201	61.03	21.3922	15575	28.88879396	SP
260	30.42	121.631347461	25.01	61.03	19.46	19161	27.20271239	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
1782513000	55.43	-0.93	-1.65	56.71	56.71	54.78	5355
1782426600	56.3595	0.95	1.72	56.79	57.32	56.14	29371
1782340200	55.4083	0.54	0.98	55.89	55.89	54.845	6671
1782253800	54.871	-4.55	-7.65	59.45	59.45	54.77	28924
1782167400	59.4161	0.74	1.26	61.03	61.03	58.81	16978
1781821800	58.6757	3.13	5.64	57.2	58.85	57.2	11584
1781735400	55.5412	0.66	1.20	55.15	56.85	55.15	14514
1781649000	54.88	-1.25	-2.22	55.38	55.74	54.81	11261
1781562600	56.1268	2.58	4.82	53.17	56.245	53.17	18298
1781303400	53.5458	-0.17	-0.32	53.39	53.84	53.17	9672
1781217000	53.7179	2.69	5.27	50	53.94	50	14764
1781130600	51.0276	-1.24	-2.38	51.38	52.54	51	7471
1781044200	52.27	0.27	0.52	50.91	53.885	50.45	7180
1780957800	51.9983	1.12	2.20	52.28	53.28	51.965	8699
1780698600	50.88	-4.54	-8.19	52.96	53.51	50.59	37145
1780612200	55.4188	-0.61	-1.09	56.71	56.71	54.41	6717
1780525800	56.0283	-0.63	-1.11	58.2	58.2	55.605	19418
1780439400	56.66	-0.45	-0.79	56.1	56.66	55.8601	19178
1780353000	57.11	0.23	0.41	56.63	57.38	56	13412
1780093800	56.8791	0.02	0.03	58.57	58.57	56.57	14709
1780007400	56.86	0.6	1.06	56.02	57.0099	55.7	15202
1779921000	56.2639	0.3	0.53	58.69	58.69	55.78	25955
1779834600	55.9655	3.27	6.21	54.28	56.595	54.28	38286
1779489000	52.6952	0.56	1.06	53.03	53.1099	52.6952	23196
1779402600	52.14	1.07	2.10	51.13	52.8299	51.13	35018
1779316200	51.0693	1.49	3.01	50.08	51.24	50.08	5012
1779229800	49.576	-0.65	-1.29	49.53	50.06	48.71	14666
1779143400	50.2224	0.07	0.14	48.78	50.9016	48.4701	12949
1778884200	50.15	-2.26	-4.32	53.99	53.99	49.895	22406
1778797800	52.4136	0.09	0.17	52.07	52.6	50.54	35808
1778711400	52.323	1.65	3.26	51.18	52.6	51.18	20348
1778625000	50.67	-1.47	-2.82	51.15	51.53	49.63	24310
1778538600	52.14	0.61	1.18	52.69	52.69	51.75	11440
1778279400	51.5339	1.27	2.52	50.65	51.57	50.65	9390
1778193000	50.2681	-1.02	-1.99	51.36	51.36	50.2681	22664
1778106600	51.29	1.27	2.53	51.52	54.5	49.58	28752
1778020200	50.0241	1.11	2.26	49.72	50.218	49.34	10014
1777933800	48.9178	0.29	0.60	49.05	49.36	48.3501	25444
1777674600	48.6261	0.24	0.49	50.81	50.81	48.6261	7464
1777588200	48.39	2.3	4.99	46.14	48.39	46.14	43463
1777501800	46.0912	-0.16	-0.35	46.3	46.365	46.06	4817
1777415400	46.255	0.06	0.13	46	46.32	44.26	4311
1777329000	46.1947	-0.42	-0.91	46.66	46.66	46.075	6143
1777069800	46.618	0.99	2.18	44.26	46.73	44.26	11026
1776983400	45.6235	-1.22	-2.60	46.43	46.43	44.28	21531
1776897000	46.84	1.78	3.96	46.26	46.92	46.2	33228
1776810600	45.056	-0.5	-1.09	45.62	45.91	45.055	10531
1776724200	45.5512	-0.3	-0.65	45.39	45.68	45.12	13477
1776465000	45.8504	1.57	3.56	45.42	46.31	45.42	55475
1776378600	44.2762	0.43	0.98	45.93	45.93	44.075	6692
1776292200	43.8451	0.28	0.65	43.6	44.01	43.43	6240
1776205800	43.5637	0.78	1.82	42.86	43.58	42.86	6330
1776119400	42.7839	0.75	1.79	41.81	42.82	41.81	3640
1775860200	42.0301	0.51	1.24	41.93	42.1	41.9093	4040
1775773800	41.5168	0	0.00	41.07	41.73	40.84	7010
1775687400	41.5159	2.43	6.22	41	41.72	41	5300
1775601000	39.0836	0.43	1.12	38.8	39.0836	38.4	3730
1775514600	38.65	0.32	0.83	38.6	38.86	38.51	6611
1775169000	38.3314	-0.41	-1.05	36.28	38.46	36.28	3254
1775082600	38.7369	0.7	1.83	38.65	39.05	38.555	11457
1774996200	38.0412	0.84	2.27	36.64	38.0412	36.64	8601
1774909800	37.1986	-0.37	-0.99	37.83	37.83	37.0368	1829
1774650600	37.571	-0.28	-0.74	37.89	37.89	37.3103	8782