Man Active Trend Enhanced ETF【MATE】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	0.661	2.2575136612	29.28	30.0902	28.9	3431	29.59864226	SP
4	-1.279	-4.09673286355	31.22	31.32	28.8	6462	29.91476419	SP
12	3.111	11.595229221	26.83	31.32	26.755	4405	29.72128195	SP
26	3.671	13.97411496	26.27	31.32	24	6944	28.1084843	SP
52	4.7263	18.7442245991	25.2147	31.32	24	7024	27.94541994	SP
156	4.7263	18.7442245991	25.2147	31.32	24	7024	27.94541994	SP
260	4.7263	18.7442245991	25.2147	31.32	24	7024	27.94541994	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	29.941	-0.15	-0.50	29.83	30.22	29.83	2709
1782858900	30.0902	0.46	1.54	29.62	30.0902	29.62	1231
1782772500	29.6334	-0.17	-0.57	29.345	29.6999	29.2996	9620
1782513300	29.8025	0.49	1.68	28.92	29.8025	28.9	2431
1782426900	29.3105	0.22	0.75	29.66	29.66	29.23	2410
1782340500	29.0924	-0.43	-1.46	29.28	29.505	29.0924	1463
1782254100	29.5221	-0.85	-2.79	30	30	29.5	4114
1782167700	30.3703	-0.03	-0.11	30.41	30.57	30.27	4917
1781822100	30.4041	0.68	2.30	30.26	30.4041	30.01	3385
1781735700	29.7208	-0.46	-1.53	30.26	30.4	29.7208	3505
1781649300	30.1816	-0.35	-1.14	30.63	30.63	30.1816	1780
1781562900	30.53	0.75	2.52	30.46	30.65	30.395	5226
1781303700	29.7788	0.19	0.65	29.8	29.87	29.7788	1887
1781217300	29.5851	0.64	2.20	29.15	29.5851	29.15	986
1781130900	28.9483	-0.67	-2.25	29.04	29.635	28.9483	2690
1781044500	29.6156	-0.29	-0.98	30.16	30.36	28.8	32437
1780958100	29.91	0.24	0.81	30.19	30.25	29.91	2412
1780698900	29.6707	-1.37	-4.41	30.97	30.98	29.61	25892
1780612500	31.04	-0.18	-0.57	31.11	31.11	30.93	11391
1780526100	31.2193	-0.02	-0.07	31.22	31.32	31.16	5006
1780439700	31.24	0.12	0.38	31.02	31.24	31.02	4697
1780353300	31.1209	0.34	1.10	30.88	31.21	30.88	5823
1780094100	30.7809	-0	-0.00	30.735	30.9	30.71	5085
1780007700	30.7814	0.15	0.50	30.53	30.7814	30.53	1305
1779921300	30.6281	-0.13	-0.42	30.625	30.66	30.48	7876
1779834900	30.7588	0.05	0.15	30.77	30.8899	30.73	1981
1779489300	30.7136	0.18	0.58	30.605	30.78	30.605	3600
1779402900	30.5359	0.2	0.65	30.33	30.61	30.33	9245
1779316500	30.3379	0.1	0.32	30.36	30.36	30.33	357
1779230100	30.2413	-0.06	-0.20	30.3	30.435	30.22	1175
1779143700	30.3023	-0.33	-1.07	30.63	30.63	30.265	7364
1778884500	30.6312	-0.38	-1.23	30.7	30.755	30.6	1349
1778798100	31.0134	0.17	0.56	30.83	31.08	30.83	1436
1778711700	30.8406	0.46	1.50	30.54	30.88	30.5	2184
1778625300	30.3843	0.07	0.25	30.35	30.42	30.1	5102
1778538900	30.31	0.44	1.48	30.105	30.39	30.105	3152
1778279700	29.8667	0.27	0.91	29.77	29.91	29.77	1911
1778193300	29.5963	-0.15	-0.52	29.76	29.76	29.5963	5519
1778106900	29.7511	0.43	1.47	29.52	29.7511	29.5	1484
1778020500	29.3206	0.33	1.15	29.25	29.3206	29.25	2008
1777934100	28.9869	-0.13	-0.44	28.93	29.1	28.911	7350
1777674900	29.1159	0	0.01	29.12	29.27	29.0709	8232
1777588500	29.1119	0.44	1.53	28.88	29.1119	28.6101	4109
1777502100	28.6728	0.12	0.43	28.66	28.7197	28.6187	2471
1777415700	28.5493	-0.12	-0.43	28.48	28.5493	28.43	1945
1777329300	28.6729	0.11	0.38	28.66	28.75	28.491	11337
1777070100	28.5631	0.2	0.72	28.51	28.5631	28.46	1050
1776983700	28.359	-0.08	-0.29	28.485	28.485	28.359	514
1776897300	28.4426	0.36	1.29	28.39	28.4426	28.39	895
1776810900	28.0806	-0.1	-0.36	28.21	28.21	28.08	2216
1776724500	28.1827	-0.07	-0.23	28.1827	28.1827	28.1827	317
1776465300	28.2488	0.18	0.66	28.09	28.2488	28.09	1082
1776378900	28.0638	0.24	0.88	27.95	28.1391	27.905	1788
1776292500	27.82	0.16	0.59	27.75	27.85	27.75	3806
1776206100	27.6561	0.29	1.07	27.59	27.72	27.54	2687
1776119700	27.3621	0.24	0.87	27.12	27.3621	27.12	2637
1775860500	27.1254	0.07	0.26	27.15	27.15	27.1	5157
1775774100	27.055	0.29	1.09	26.95	27.055	26.94	945
1775687700	26.7628	0.28	1.06	26.83	26.84	26.755	1528
1775601300	26.4825	-0.04	-0.15	26.41	26.53	26.41	1737
1775514900	26.5211	0.32	1.23	26.6	26.6	26.395	4458
1775169300	26.2	0.13	0.50	25.84	26.23	25.84	3990