Matthews Korea Active ETF【MKOR】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	-7.41	-11.0961365678	66.78	69.355	59.695	19631	67.73596069	SP
4	-4.59	-7.17636022514	63.96	69.355	56.61	31093	63.44460099	SP
12	14.69	32.8782452999	44.68	69.355	41	24048	56.520356	SP
26	27.04	83.6374884009	32.33	69.355	31.71	22789	50.58626764	SP
52	33.87	132.823529412	25.5	69.355	25.5	23645	38.9382094	SP
156	32.8	123.447497177	26.57	69.355	19.85	10915	35.21589194	SP
260	32.8	123.447497177	26.57	69.355	19.85	10915	35.21589194	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
1780698600	59.37	-7.33	-10.99	63.27	63.375	59.37	36899
1780612200	66.7	-1.03	-1.53	65.36	67.12	65.224999	12040
1780525800	67.7341	-0.68	-0.99	67.97	67.97	66.79	13587
1780439400	68.41	-0.9	-1.30	67.55	68.5	67.37	23315
1780353000	69.31	2.76	4.14	68.56	69.355	67.37	19928
1780093800	66.555	0.04	0.05	66.78	66.78	65.86	29285
1780007400	66.519999	1.66	2.56	64.349999	66.519999	64.2	11021
1779921000	64.8598	-1.55	-2.33	66.379999	66.379999	64.01	22781
1779834600	66.41	4.71	7.63	65.4	67.08	65.129999	40001
1779489000	61.7	-0.61	-0.98	62.98	62.98	61.7	16424
1779402600	62.31	1.79	2.96	62.38	62.39	61.025	14651
1779316200	60.52	2.19	3.75	58.62	60.52	58.4	17832
1779229800	58.33	-1.23	-2.07	56.87	59.5	56.61	19538
1779143400	59.56	-0.14	-0.23	60.89	60.94	58.58	54664
1778884200	59.7	-4.03	-6.32	59.77	60.42	59.33	18371
1778797800	63.73	0.45	0.71	63.28	63.98	63.24	13887
1778711400	63.28	2.98	4.94	62.34	63.335	61.43	36114
1778625000	60.3	-4.71	-7.25	61.59	62.26	59.01	102343
1778538600	65.01	-0.02	-0.03	64.45	65.47	64.45	90655
1778279400	65.03	3.67	5.98	63.96	65.05	63.255	34328
1778193000	61.36	-1.85	-2.93	62.95	62.95	61.2908	28925
1778106600	63.21	2.78	4.60	62.88	63.34	61.915	40445
1778020200	60.43	2.45	4.23	59.43	61.1299	59.41	47494
1777933800	57.98	0.55	0.95	59.06	59.06	57.5174	28943
1777674600	57.4322	0.41	0.72	56.68	58.15	56.68	25841
1777588200	57.02	2.26	4.13	55.89	57.39	55.42	12446
1777501800	54.7569	-0.13	-0.24	55.46	55.6299	54.7	15524
1777415400	54.8882	-0.65	-1.17	54.68	55.045	54.28	11597
1777329000	55.5395	0.63	1.15	56.3	56.3	55.24	17923
1777069800	54.9071	1.54	2.89	54.56	55.28	54.4	21087
1776983400	53.365	-1.54	-2.81	54.56	54.56	53.12	10557
1776897000	54.9079	3.09	5.96	53.83	54.94	53.83	28211
1776810600	51.8188	-1.06	-2.00	53.52	53.75	51.8188	26021
1776724200	52.8746	-0.71	-1.32	52.69	53.2099	52.54	17351
1776465000	53.5825	1.78	3.43	53.15	54.43	52.9	19422
1776378600	51.8063	0.73	1.43	51.69	52.23	51.45	29955
1776292200	51.0779	-0.18	-0.36	51.08	51.1899	50.466	10252
1776205800	51.2628	1.35	2.71	50	51.3	49.78	15608
1776119400	49.91	0.72	1.46	48.18	50.0795	48.18	20711
1775860200	49.19	0.18	0.37	49.6	49.6	48.74	17363
1775773800	49.01	-0.18	-0.37	48.03	49.22	47.61	30625
1775687400	49.19	4.15	9.20	48.95	49.44	48.42	66942
1775601000	45.045	0.37	0.82	44.85	45.045	44.11	2458
1775514600	44.68	1.18	2.70	44.79	44.87	44.36	6486
1775169000	43.5049	-1.12	-2.52	41.8	43.68	41.8	13965
1775082600	44.6279	0.99	2.28	44.37	45.301	44.27	15659
1774996200	43.6333	2.28	5.51	41.13	43.6333	41.13	11166
1774909800	41.3562	-1.34	-3.13	42.71	42.71	41	19980
1774650600	42.6916	0.13	0.31	42.85	43.02	42.36	9806
1774564200	42.561	-2.62	-5.80	44.21	44.2749	42.56	23920
1774477800	45.18	-0.47	-1.03	45.87	46.05	45.08	12859
1774391400	45.65	-1.54	-3.26	44.82	46.07	44.82	28168
1774305000	47.19	2.61	5.85	46.59	47.42	45.82	17982
1774045800	44.58	-2.7	-5.71	46.45	46.75	44.45	24299
1773959400	47.28	1.07	2.32	45.46	47.41	45.27	18655
1773873000	46.21	-0.95	-2.01	47	47.3	46.21	10449
1773786600	47.16	0.62	1.33	47.41	47.5999	46.9748	9668
1773700200	46.54	3.07	7.06	45.8	46.715	45.8	18187
1773441000	43.47	0.33	0.76	44.68	45	43.37	17743
1773354600	43.14	-2.97	-6.44	46.2	46.2	43.14	52651
1773268200	46.11	0.07	0.15	45.7	46.47	45.53	18257
1773181800	46.04	-1.21	-2.56	46.56	48.1	46	53011
1773095400	47.25	2.16	4.78	43.96	47.57	43.41	83530
1772839800	45.095	0.48	1.07	43.41	45.45	43.17	109797