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	-4.97	-7.62036185219	65.22	66.57	58.8103	31197	62.41491577	SP
4	-2.93	-4.63754352643	63.18	72.96	58.5	22537	64.89678612	SP
12	10.25	20.5	50	72.96	49.78	25509	61.76509939	SP
26	22.81	60.9241452991	37.44	72.96	37	25682	53.20169867	SP
52	32.72	118.852161279	27.53	72.96	26.9101	23144	42.12623421	SP
156	33.68	126.759503199	26.57	72.96	19.85	11034	36.99452525	SP
260	33.68	126.759503199	26.57	72.96	19.85	11034	36.99452525	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
1783377000	63.3982	2.26	3.70	63.36	63.99	63.26	36595
1783031400	61.1378	-1.55	-2.48	62.22	63.07	59.66	65824
1782945000	62.6914	-3.64	-5.48	63.61	64.15	62.62	10850
1782858600	66.328599	1.9	2.94	65.22	66.569999	65.22	11519
1782772200	64.4315	-0.83	-1.27	64	64.4315	62.73	37623
1782513000	65.26	-0.38	-0.58	64.099999	66.344399	64.099999	8826
1782426600	65.64	1.71	2.68	67.12	67.15	64.9204	8531
1782340200	63.9259	0.95	1.50	64.44	64.62	62.645	25835
1782253800	62.98	-7.22	-10.28	63.04	65.129999	62.52	31241
1782167400	70.1966	-0.73	-1.03	71.88	72.96	69.86	24052
1781821800	70.93	3.07	4.52	69.91	71.3355	69.91	18664
1781735400	67.8646	-0.52	-0.75	69.53	70	67.72	9258
1781649000	68.38	-2.27	-3.21	69.74	70.29	68.25	14662
1781562600	70.645	3.64	5.43	69.65	70.645	69.21	17561
1781303400	67.0095	1.21	1.84	66.18	67.5	65.849999	34716
1781217000	65.8	5.9	9.84	61.89	65.93	61.73	23501
1781130600	59.9043	-1.09	-1.78	60.75	62.53	59.9043	7688
1781044200	60.99	-0.29	-0.48	63.18	63.21	58.5	18717
1780957800	61.2842	1.91	3.22	61.7	61.84	60.77	13087
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