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	-2.71	-5.74761399788	47.15	47.29	44.16	10852	46.13247585	SP
4	-0.5	-1.11259457054	44.94	49.42	44.16	17966	46.29155458	SP
12	6.4	16.8243953733	38.04	49.42	35.355	8784	45.58020103	SP
26	10.82	32.1832242713	33.62	49.42	32.115	4790	44.30821058	SP
52	16.115	56.8932038835	28.325	49.42	27.91	2508	43.54859341	SP
156	19.0592	75.0929836727	25.3808	49.42	22.4977	1501	38.60650838	SP
260	19.0592	75.0929836727	25.3808	49.42	22.4977	1501	38.60650838	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	36.3272	0.17	0.48	36.34	36.34	36.3272	193
1774564500	36.155	-0.98	-2.64	36.44	36.44	36.155	365
1774478100	37.135	1.06	2.94	37.21	37.21	37.135	2
1774391700	36.0731	0.36	1.01	36.07	36.0731	36.07	384
1774305300	35.7119	-0.69	-1.89	35.72	35.99	35.7	1693
1774046100	36.4014	-0.91	-2.45	36.8	36.8	36.4014	65
1773959700	37.3161	-0.24	-0.63	36.9501	37.3161	36.9501	329
1773873300	37.5518	0.12	0.31	37.75	37.75	37.5518	303
1773786900	37.4357	-0.44	-1.15	37.63	37.63	37.4357	65
1773700500	37.8722	0.18	0.48	37.985	37.985	37.8722	191
1773441300	37.6926	-0.19	-0.50	38.04	38.09	37.6926	372
1773354900	37.8809	-0.8	-2.07	38.17	38.17	37.8809	566
1773268500	38.6805	-0.41	-1.06	38.72	38.72	38.6805	28
1773182100	39.0951	1	2.62	38.935	39.0951	38.935	69
1773095700	38.0988	0.14	0.38	37.4	38.0988	37.4	4668
1772840100	37.9553	-0.31	-0.81	38.05	38.0501	37.9553	695
1772753700	38.2658	-0.47	-1.22	38.13	38.2658	38.09	567