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	0.025	0.115313653137	21.68	21.885	21.28	3432	21.71201085	SP
4	-0.975	-4.29894179894	22.68	23.1609	21.2653	3465	22.23275535	SP
12	0.495	2.33380480905	21.21	23.1609	20.59	4906	21.63601143	SP
26	-3.985	-15.5118723239	25.69	26.71	20.59	5617	22.76323186	SP
52	-4.705	-17.815221507	26.41	26.82	20.59	4336	23.83177472	SP
156	-4.865	-18.3101242002	26.57	26.82	20.59	4442	24.28077866	SP
260	-4.865	-18.3101242002	26.57	26.82	20.59	4442	24.28077866	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
1741905000	21.705	-0.18	-0.82	21.66	21.72	21.66	705
1741818600	21.885	0.36	1.67	21.88	21.885	21.8	701
1741732200	21.526	0.18	0.83	21.42	21.526	21.345	5351
1741645800	21.3479	-0.46	-2.12	21.63	21.63	21.28	288
1741390200	21.8093	0.17	0.77	21.68	21.81	21.555	10113
1741303800	21.6429	-0.33	-1.50	21.78	21.78	21.6429	32
1741217400	21.9721	0.53	2.46	21.72	21.9721	21.72	514
1741131000	21.4452	0.01	0.03	21.35	21.55	21.2653	1061
1741044600	21.4394	-0.08	-0.37	21.73	21.78	21.38	7436
1740785400	21.52	-0.61	-2.76	21.43	21.53	21.38	6476
1740699000	22.13	-0.62	-2.75	22.46	22.46	22.13	1892
1740612600	22.7549	-0.01	-0.04	22.76	22.84	22.73	972
1740526200	22.7641	-0.08	-0.36	22.83	22.83	22.71	1585
1740439800	22.8471	0.01	0.02	22.95	22.95	22.8471	549
1740180600	22.8419	-0.32	-1.38	23.06	23.1	22.83	14388
1740094200	23.1609	0.14	0.60	23.11	23.1609	23.11	606
1740007800	23.0231	0.24	1.07	22.96	23.041	22.96	10508
1739921400	22.78	0.11	0.49	22.71	22.82	22.71	1414
1739575800	22.67	0.09	0.39	22.68	22.71	22.67	1236
1739489400	22.5817	0.36	1.62	22.26	22.5817	22.26	5042
1739403000	22.2218	-0.16	-0.71	22.06	22.2218	22.06	681
1739316600	22.3807	0.06	0.27	22.34	22.39	22.34	1129
1739230200	22.32	0.36	1.63	22.26	22.32	22.26	756
1738971000	21.9619	-0.27	-1.24	22.22	22.22	21.9619	96
1738884600	22.2368	0.07	0.30	22.23	22.2368	22.23	8
1738798200	22.17	0.27	1.24	22.1	22.17	22.1	1128
1738711800	21.8992	0.09	0.43	21.82	21.9547	21.82	3629
1738625400	21.8054	-0.05	-0.23	21.6	21.84	21.5999	6181
1738366200	21.8546	-0.38	-1.72	22.06	22.0987	21.8546	923
1738279800	22.2379	0.26	1.19	22.07	22.265	22.07	268
1738193400	21.9756	0.04	0.19	22	22.0593	21.94	625
1738107000	21.9341	-0.06	-0.26	21.96	21.96	21.8652	1540
1738020600	21.9923	-0.41	-1.82	22.12	22.12	21.9923	3288
1737761400	22.4	-0.06	-0.28	22.39	22.45	22.39	2056
1737675000	22.4636	0	0.00	22.4636	22.4636	22.4636	0
1737588600	22.4636	-0.02	-0.07	22.54	22.55	22.4636	3912
1737502200	22.4794	0.37	1.67	22.34	22.5001	22.34	1353
1737156600	22.1109	0.19	0.87	22.02	22.21	22.02	7542
1737070200	21.9202	-0.17	-0.75	22.03	22.03	21.9202	9493
1736983800	22.0853	0.34	1.56	22.02	22.0853	22	624
1736897400	21.745	0.04	0.20	21.86	21.86	21.6705	3478
1736811000	21.7013	0.07	0.31	21.61	21.7013	21.61	4829
1736551800	21.6343	-0.29	-1.30	21.81	21.81	21.6343	2501
1736379000	21.9198	0.16	0.72	21.99	21.99	21.8801	3642
1736292600	21.7641	-0.12	-0.53	22.01	22.03	21.7641	1139
1736206200	21.88	0.42	1.94	21.94	22	21.88	11262
1735947000	21.4631	0.55	2.62	21.38	21.47	21.38	10045
1735860600	20.9151	0.14	0.70	21.02	21.02	20.9	11216
1735687800	20.7706	-0.14	-0.67	20.88	20.89	20.72	19895
1735601400	20.91	0.03	0.14	20.59	20.95	20.59	21648
1735342200	20.8816	-0.18	-0.87	21	21	20.8301	14051
1735255800	21.065	-0.28	-1.31	21.09	21.11	21.05	5720
1735077840	21.345	-0.02	-0.07	21.32	21.345	21.29	7662
1734996600	21.36	0.02	0.09	21.29	21.36	21.29	23361
1734737400	21.3408	-0.17	-0.77	21.21	21.48	21.21	8397
1734651000	21.5067	0.22	1.05	21.61	21.6117	21.48	16353
1734564600	21.2825	-1.54	-6.75	21.95	21.9885	21.28	8506
1734478200	22.8226	-0.07	-0.29	22.78	22.8226	22.78	1440
1734391800	22.89	-0.1	-0.44	22.91	22.9424	22.81	20926