Matthews Asia Dividend Active ETF (ADVE)

ADVE
🏛️ アメリカ →
38.11
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
15:59 38.11 38.11 38.11 38.11 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 38.08 38.16 37.98 38.11 0.0M
2025-09-25 38.03 38.11 38.03 38.11 0.0M
2025-09-24 38.35 38.42 38.35 38.37 0.0M
2025-09-23 38.67 38.67 38.67 38.67 0.0M
2025-09-22 38.61 38.73 38.61 38.73 0.0M
2025-09-19 38.63 38.74 38.60 38.62 0.0M
2025-09-18 38.74 38.74 38.74 38.74 0.0M
2025-09-17 38.88 38.88 38.88 38.88 0.0M
2025-09-16 38.68 38.68 38.67 38.67 0.0M
2025-09-15 38.49 38.49 38.49 38.49 0.0M
2025-09-12 38.26 38.26 38.26 38.26 0.0M
2025-09-11 38.33 38.37 38.30 38.36 0.0M
2025-09-10 38.04 38.04 38.03 38.03 0.0M
2025-09-09 37.65 37.65 37.65 37.65 0.0M
2025-09-08 37.39 37.49 37.39 37.49 0.0M
2025-09-05 36.86 36.99 36.84 36.99 0.0M
2025-09-04 36.57 36.70 36.57 36.70 0.0M
2025-09-03 36.74 36.76 36.74 36.76 0.0M
2025-09-02 36.79 36.79 36.79 36.79 0.0M
2025-08-29 36.92 36.92 36.92 36.92 0.0M
2025-08-28 37.11 37.11 37.11 37.11 0.0M
2025-08-27 36.90 36.90 36.90 36.90 0.0M
2025-08-26 37.12 37.18 37.12 37.18 0.0M
2025-08-25 37.24 37.24 37.24 37.24 0.0M
2025-08-22 37.30 37.30 37.23 37.27 0.0M
2025-08-21 36.73 36.73 36.73 36.73 0.0M
2025-08-20 36.83 36.86 36.83 36.86 0.0M
2025-08-19 37.10 37.10 36.85 36.85 0.0M
2025-08-18 37.10 37.11 37.10 37.11 0.0M
2025-08-15 37.08 37.08 37.08 37.08 0.0M
2025-08-14 36.99 36.99 36.99 36.99 0.0M
2025-08-13 37.34 37.36 37.34 37.36 0.0M
2025-08-12 37.12 37.12 37.12 37.12 0.0M
2025-08-11 36.65 36.65 36.61 36.61 0.0M
2025-08-08 36.75 36.75 36.75 36.75 0.0M
2025-08-07 36.60 36.60 36.60 36.60 0.0M
2025-08-06 36.32 36.32 36.32 36.32 0.0M
2025-08-05 36.08 36.08 36.08 36.08 0.0M
2025-08-04 36.06 36.10 36.00 36.08 0.0M
2025-08-01 35.62 35.62 35.62 35.62 0.0M
2025-07-31 35.89 35.89 35.89 35.89 0.0M
2025-07-30 36.25 36.25 36.09 36.09 0.0M
2025-07-29 36.13 36.18 36.13 36.18 0.0M
2025-07-28 36.16 36.16 36.16 36.16 0.0M
2025-07-25 36.50 36.58 36.50 36.58 0.0M
2025-07-24 36.73 36.73 36.73 36.73 0.0M
2025-07-23 36.87 36.87 36.87 36.87 0.0M
2025-07-22 36.33 36.33 36.33 36.33 0.0M
2025-07-21 36.20 36.20 36.20 36.20 0.0M
2025-07-18 35.98 35.98 35.98 35.98 0.0M
2025-07-17 36.16 36.16 36.12 36.15 0.0M
2025-07-16 35.90 35.93 35.90 35.93 0.0M
2025-07-15 35.89 35.89 35.89 35.89 0.0M
2025-07-14 35.78 35.78 35.78 35.78 0.0M
2025-07-11 35.68 35.68 35.68 35.68 0.0M
2025-07-10 35.71 35.73 35.71 35.73 0.0M
2025-07-09 35.79 35.79 35.73 35.73 0.0M
2025-07-08 35.71 35.72 35.71 35.72 0.0M
2025-07-07 35.68 35.68 35.49 35.49 0.0M
2025-07-03 35.92 35.92 35.92 35.92 0.0M
2025-07-02 35.94 35.94 35.94 35.94 0.0M
2025-07-01 35.83 35.83 35.83 35.83 0.0M
2025-06-30 35.84 35.84 35.84 35.84 0.0M
2025-06-27 35.79 35.87 35.79 35.87 0.0M
2025-06-26 35.77 35.77 35.77 35.77 0.0M
2025-06-25 35.46 35.46 35.46 35.46 0.0M
2025-06-24 35.66 35.66 35.65 35.65 0.0M
2025-06-23 34.66 34.98 34.66 34.98 0.0M
2025-06-20 34.82 34.82 34.82 34.82 0.0M
2025-06-18 35.06 35.06 35.06 35.06 0.0M
2025-06-17 34.98 34.98 34.98 34.98 0.0M
2025-06-16 35.31 35.31 35.31 35.31 0.0M
2025-06-13 35.17 35.17 35.13 35.13 0.0M
2025-06-12 35.50 35.50 35.47 35.47 0.0M
2025-06-11 35.47 35.47 35.47 35.47 0.0M
2025-06-10 35.31 35.31 35.31 35.31 0.0M
2025-06-09 35.08 35.27 35.06 35.17 0.0M
2025-06-06 34.95 35.00 34.95 35.00 0.0M
2025-06-05 34.83 34.83 34.83 34.83 0.0M
2025-06-04 34.74 34.88 34.74 34.83 0.0M
2025-06-03 34.53 34.53 34.53 34.53 0.0M
2025-06-02 34.66 34.66 34.66 34.66 0.0M
2025-05-30 34.33 34.36 34.33 34.36 0.0M
2025-05-29 34.54 34.54 34.53 34.53 0.0M
2025-05-28 34.43 34.43 34.35 34.35 0.0M
2025-05-27 34.65 34.65 34.64 34.64 0.0M
2025-05-23 34.16 34.40 34.16 34.36 0.0M
2025-05-22 34.17 34.22 34.17 34.22 0.0M
2025-05-21 34.28 34.33 34.18 34.18 0.0M
2025-05-20 34.26 34.26 34.23 34.26 0.0M
2025-05-19 33.87 34.15 33.87 34.15 0.0M
2025-05-16 34.09 34.09 34.09 34.09 0.0M
2025-05-15 34.11 34.11 34.11 34.11 0.0M
2025-05-14 33.94 33.94 33.94 33.94 0.0M
2025-05-13 33.96 33.96 33.96 33.96 0.0M
2025-05-12 34.01 34.01 34.00 34.00 0.0M
2025-05-09 33.64 33.64 33.35 33.35 0.0M
2025-05-08 33.30 33.34 33.28 33.28 0.0M
2025-05-07 33.39 33.39 33.33 33.33 0.0M
2025-05-06 33.57 33.57 33.57 33.57 0.0M
2025-05-05 33.50 33.50 33.50 33.50 0.0M
2025-05-02 33.36 33.41 33.36 33.41 0.0M
2025-05-01 32.84 32.87 32.84 32.87 0.0M
2025-04-30 32.68 32.80 32.68 32.80 0.0M
2025-04-29 32.83 32.83 32.79 32.79 0.0M
2025-04-28 32.67 32.70 32.67 32.70 0.0M
2025-04-25 32.58 32.62 32.58 32.62 0.0M
2025-04-24 32.48 32.48 32.48 32.48 0.0M
2025-04-23 32.29 32.29 32.25 32.25 0.0M
2025-04-22 32.04 32.04 32.04 32.04 0.0M
2025-04-21 31.43 31.48 31.43 31.48 0.0M
2025-04-17 31.47 31.47 31.47 31.47 0.0M
2025-04-16 31.13 31.24 31.13 31.24 0.0M
2025-04-15 31.45 31.48 31.39 31.39 0.0M
2025-04-14 31.35 31.35 31.35 31.35 0.0M
2025-04-11 30.61 30.98 30.61 30.98 0.0M
2025-04-10 30.38 30.38 30.17 30.17 0.0M
2025-04-09 30.51 30.78 30.51 30.78 0.0M
2025-04-08 28.91 28.91 28.91 28.91 0.0M
2025-04-07 27.03 30.26 27.03 29.33 0.0M
2025-04-04 31.36 31.36 30.06 30.06 0.0M
2025-04-03 31.76 31.76 31.76 31.76 0.0M
2025-04-02 32.50 32.50 32.50 32.50 0.0M
2025-04-01 32.48 32.48 32.48 32.48 0.0M
2025-03-31 32.21 32.43 32.21 32.43 0.0M
2025-03-28 32.90 32.90 32.50 32.50 0.0M
2025-03-27 32.99 32.99 32.99 32.99 0.0M
2025-03-26 32.83 32.89 32.83 32.88 0.0M
2025-03-25 33.10 33.11 33.08 33.08 0.0M
2025-03-24 33.08 33.08 33.08 33.08 0.0M
2025-03-21 33.06 33.06 33.06 33.06 0.0M
2025-03-20 33.19 33.21 33.16 33.16 0.0M
2025-03-19 33.58 33.58 33.49 33.49 0.0M
2025-03-18 33.30 33.30 33.23 33.29 0.0M
2025-03-17 33.40 33.47 33.40 33.41 0.0M
2025-03-14 32.88 33.00 32.88 33.00 0.0M
2025-03-13 32.48 32.48 32.48 32.48 0.0M
2025-03-12 32.61 32.61 32.61 32.61 0.0M
2025-03-11 32.19 32.25 32.06 32.25 0.0M
2025-03-10 32.40 32.40 32.23 32.23 0.0M
2025-03-07 32.64 32.77 32.64 32.77 0.0M
2025-03-06 32.81 32.81 32.75 32.76 0.0M
2025-03-05 32.72 32.97 32.72 32.97 0.0M
2025-03-04 32.31 32.31 32.31 32.31 0.0M
2025-03-03 32.47 32.47 32.13 32.13 0.0M
2025-02-28 32.19 32.19 32.19 32.19 0.0M
2025-02-27 32.68 32.68 32.46 32.46 0.0M
2025-02-26 32.79 32.79 32.71 32.71 0.0M
2025-02-25 32.39 32.39 32.39 32.39 0.0M
2025-02-24 32.31 32.31 32.24 32.24 0.0M
2025-02-21 32.57 32.57 32.57 32.57 0.0M
2025-02-20 32.58 32.62 32.58 32.62 0.0M
2025-02-19 32.33 32.33 32.33 32.33 0.0M
2025-02-18 32.53 32.53 32.53 32.53 0.0M
2025-02-14 32.50 32.55 32.50 32.51 0.0M
2025-02-13 32.29 32.29 32.29 32.29 0.0M
2025-02-12 32.11 32.11 32.11 32.11 0.0M
2025-02-11 31.97 32.17 31.97 32.17 0.0M
2025-02-10 32.29 32.29 32.26 32.26 0.0M
2025-02-07 32.23 32.23 32.03 32.03 0.0M
2025-02-06 32.29 32.29 32.29 32.29 0.0M
2025-02-05 32.09 32.09 32.09 32.09 0.0M
2025-02-04 31.91 32.01 31.91 32.01 0.0M
2025-02-03 31.80 31.80 31.80 31.80 0.0M
2025-01-31 32.11 32.11 32.11 32.11 0.0M
2025-01-30 32.46 32.46 32.46 32.46 0.0M
2025-01-29 32.00 32.00 32.00 32.00 0.0M
2025-01-28 32.07 32.07 32.07 32.07 0.0M
2025-01-27 31.91 31.91 31.91 31.91 0.0M
2025-01-24 32.27 32.27 32.27 32.27 0.0M
2025-01-23 32.06 32.06 32.06 32.06 0.0M
2025-01-22 32.07 32.07 32.07 32.07 0.0M
2025-01-21 32.06 32.06 32.06 32.06 0.0M
2025-01-17 31.68 31.68 31.68 31.68 0.0M
2025-01-16 31.45 31.45 31.45 31.45 0.0M
2025-01-15 31.51 31.51 31.51 31.51 0.0M
2025-01-14 31.10 31.10 31.10 31.10 0.0M
2025-01-13 30.96 30.96 30.96 30.96 0.0M
2025-01-10 31.01 31.01 31.01 31.01 0.0M
2025-01-08 31.64 31.66 31.64 31.66 0.0M
2025-01-07 32.05 32.05 31.89 31.89 0.0M
2025-01-06 32.32 32.32 32.13 32.13 0.0M
2025-01-03 32.16 32.16 32.14 32.14 0.0M
2025-01-02 32.16 32.16 31.97 31.97 0.0M