Matthews China Innovators Active ETF【MCHS】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	-5.0922	-9.14876033058	55.66	55.66	49.15	8054	50.47839713	SP
4	3.4178	7.2487804878	47.15	55.66	44.11	6936	47.19690777	SP
12	14.2978	39.4204576785	36.27	55.66	36.13	10200	45.98241558	SP
26	17.5862	53.3212457855	32.9816	55.66	32.4705	5311	44.95228097	SP
52	21.9228	76.5327282248	28.645	55.66	28.61	2742	44.43196211	SP
156	25.187	99.2364306878	25.3808	55.66	22.4977	1600	39.25101816	SP
260	25.187	99.2364306878	25.3808	55.66	22.4977	1600	39.25101816	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
1782513300	50.5678	-0.45	-0.89	50.15	50.66	50.14	4188
1782426900	51.0217	1.78	3.62	51.06	51.14	50.87	19669
1782340500	49.2415	0.01	0.01	49.33	49.4	49.2	1229
1782254100	49.2346	-2.32	-4.50	49.38	49.429	49.15	9200
1782167700	51.5534	0.96	1.89	55.66	55.66	49.81	2118
1781822100	50.5955	1.66	3.40	50.47	50.65	50.47	6128
1781735700	48.9309	1.27	2.67	49.52	50.6799	48.9309	7963
1781649300	47.6603	0.24	0.50	47.66	47.73	47.66	324
1781562900	47.4235	2.9	6.51	47.58	47.58	47.31	802
1781303700	44.5249	-0.78	-1.73	44.54	44.66	44.47	1389
1781217300	45.3079	1.08	2.45	44.48	45.3079	44.47	2898
1781130900	44.2233	-1.13	-2.50	44.48	44.68	44.11	5016
1781044500	45.3576	0.98	2.21	46.04	46.04	44.62	565
1780958100	44.375	0.05	0.11	44.6	44.62	44.26	5539
1780698900	44.3266	-2.91	-6.16	45.31	45.31	44.16	14686
1780612500	47.235	0.44	0.95	47.19	47.29	46.98	4290
1780526100	46.7912	0.01	0.03	46.9	46.96	46.69	1813
1780439700	46.7778	0.91	1.99	46.58	46.895	46.58	540
1780353300	45.8651	-1.17	-2.50	47.11	47.11	44.79	42121
1780094100	47.04	-1.22	-2.53	47.15	47.18	46.98	5498
1780007700	48.2624	0.47	0.99	47.93	48.35	47.86	3676
1779921300	47.7884	0.24	0.51	47.5	47.84	47.5	2364
1779834900	47.5437	1.3	2.80	47.37	47.58	47.28	5612
1779489300	46.2471	1.2	2.66	45.59	46.27	45.59	1014
1779402900	45.05	-0.83	-1.81	44.82	45.14	44.685	3588
1779316500	45.8803	1.29	2.90	45.7	46	45.54	5731
1779230100	44.5864	-0.28	-0.63	44.425	44.5864	44.4	433
1779143700	44.8697	-0.31	-0.68	45.29	45.3	44.78	16210
1778884500	45.1772	-1.5	-3.21	45.4	45.4	44.84	13615
1778798100	46.6751	-1.7	-3.51	46.36	46.79	46.08	21447
1778711700	48.3716	2.41	5.25	47.39	49.42	47.39	71533
1778625300	45.959	-0.64	-1.36	45.89	46.75	45.44	20053
1778538900	46.5946	1.45	3.22	46.23	46.7	46.23	18057
1778279700	45.1428	0.17	0.37	44.94	45.78	44.94	103751
1778193300	44.975	0.87	1.97	44.66	45.12	44.39	128808
1778106900	44.1047	0.83	1.92	43.93	44.1047	43.87	4892
1778020500	43.2757	0.17	0.39	43.29	43.33	43.22	5221
1777934100	43.1078	0.15	0.35	43.23	43.36	43.035	1904
1777674900	42.9566	0.02	0.04	42.89	43.27	42.89	4450
1777588500	42.9384	1.22	2.93	42.58	42.94	42.58	1351
1777502100	41.7176	-0.01	-0.03	41.865	41.88	41.7176	3468
1777415700	41.73	0.57	1.40	41.56	41.75	41.56	1090
1777329300	41.1552	-0.38	-0.91	41.3	41.3	41.1552	581
1777070100	41.5341	-0.07	-0.18	41.41	41.5341	41.41	176
1776983700	41.6088	-0.58	-1.38	41.8	41.924	41.58	854
1776897300	42.19	0.75	1.81	42.03	42.2	42.03	2380
1776810900	41.4392	-0.07	-0.16	41.68	41.68	41.4392	2131
1776724500	41.5052	-0.15	-0.36	41.55	41.57	41.5052	388
1776465300	41.6532	1.43	3.57	41.8	41.81	41.6532	670
1776378900	40.2193	0.57	1.45	40.3	40.32	40.2193	1197
1776292500	39.645	-0.24	-0.61	39.63	39.645	39.63	181
1776206100	39.8871	0.12	0.31	39.77	39.8871	39.77	318
1776119700	39.7633	0.35	0.89	39.25	39.7633	39.25	64
1775860500	39.4122	0.47	1.22	39.47	39.47	39.4122	62
1775774100	38.938	0.51	1.34	38.75	39.01	38.63	455
1775687700	38.425	2.06	5.68	38.43	38.43	38.41	563
1775601300	36.3612	0.05	0.14	36.13	36.3612	36.13	722
1775514900	36.3107	0.1	0.27	36.27	36.39	36.27	622
1775169300	36.2115	-0.6	-1.62	35.87	36.2115	35.87	103
1775082900	36.8093	0.83	2.32	36.73	36.82	36.73	333
1774996500	35.9757	-0.21	-0.59	35.355	35.9757	35.355	524
1774910100	36.1901	-0.14	-0.38	36.47	36.47	36.1901	136