Matthews India Active ETF (INDE)

INDE
🏛️ アメリカ →
29.48
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 29.48 29.48 29.48 29.48 0.0M
2025-09-25 29.76 29.77 29.68 29.70 0.0M
2025-09-24 29.90 29.94 29.80 29.80 0.0M
2025-09-23 30.01 30.01 30.01 30.01 0.0M
2025-09-22 30.38 30.38 30.38 30.38 0.0M
2025-09-19 30.64 30.64 30.64 30.64 0.0M
2025-09-18 30.50 30.55 30.49 30.55 0.0M
2025-09-17 30.62 30.62 30.62 30.62 0.0M
2025-09-16 30.48 30.48 30.48 30.48 0.0M
2025-09-15 30.28 30.28 30.28 30.28 0.0M
2025-09-12 30.34 30.34 30.22 30.23 0.0M
2025-09-11 30.35 30.35 30.35 30.35 0.0M
2025-09-10 30.18 30.36 30.18 30.28 0.0M
2025-09-09 30.03 30.03 29.99 29.99 0.0M
2025-09-08 29.82 29.82 29.80 29.80 0.0M
2025-09-05 29.56 29.68 29.56 29.60 0.0M
2025-09-04 29.50 29.60 29.50 29.60 0.0M
2025-09-03 29.43 29.76 29.43 29.71 0.0M
2025-09-02 29.19 29.40 29.19 29.40 0.0M
2025-08-29 29.05 29.05 29.05 29.05 0.0M
2025-08-28 29.40 29.53 29.40 29.53 0.0M
2025-08-27 29.73 29.79 29.73 29.77 0.0M
2025-08-26 29.74 29.74 29.74 29.74 0.0M
2025-08-25 30.01 30.01 29.96 29.96 0.0M
2025-08-22 30.18 30.19 30.18 30.19 0.0M
2025-08-21 30.16 30.16 30.16 30.16 0.0M
2025-08-20 30.22 30.22 30.22 30.22 0.0M
2025-08-19 29.98 30.02 29.98 30.02 0.0M
2025-08-18 29.86 29.86 29.86 29.86 0.0M
2025-08-15 29.38 29.49 29.38 29.46 0.0M
2025-08-14 29.22 29.26 29.22 29.26 0.0M
2025-08-13 29.33 29.33 29.33 29.33 0.0M
2025-08-12 29.08 29.18 29.08 29.18 0.0M
2025-08-11 29.04 29.13 29.04 29.13 0.0M
2025-08-08 28.92 28.92 28.92 28.92 0.0M
2025-08-07 29.28 29.30 29.19 29.24 0.0M
2025-08-06 29.05 29.05 28.85 28.94 0.0M
2025-08-05 28.99 29.04 28.99 29.02 0.0M
2025-08-04 29.10 29.17 29.09 29.09 0.0M
2025-08-01 29.29 29.32 29.29 29.32 0.0M
2025-07-31 29.28 29.35 29.10 29.12 0.0M
2025-07-30 29.14 29.14 29.10 29.10 0.0M
2025-07-29 29.29 29.29 29.29 29.29 0.0M
2025-07-28 29.15 29.16 29.15 29.15 0.0M
2025-07-25 29.40 29.45 29.35 29.45 0.0M
2025-07-24 29.92 29.92 29.62 29.68 0.1M
2025-07-23 30.16 30.16 30.15 30.15 0.0M
2025-07-22 30.15 30.33 30.15 30.21 0.0M
2025-07-21 30.11 30.11 30.05 30.11 0.0M
2025-07-18 29.94 29.94 29.80 29.80 0.0M
2025-07-17 30.05 30.05 30.05 30.05 0.0M
2025-07-16 30.04 30.26 30.04 30.26 0.0M
2025-07-15 30.01 30.01 30.01 30.01 0.0M
2025-07-14 30.06 30.06 30.06 30.06 0.0M
2025-07-11 29.92 29.98 29.84 29.98 0.0M
2025-07-10 30.10 30.25 30.10 30.13 0.0M
2025-07-09 30.26 30.26 30.26 30.26 0.0M
2025-07-08 30.21 30.21 30.21 30.21 0.0M
2025-07-07 30.07 30.13 29.99 29.99 0.0M
2025-07-03 30.16 30.18 30.15 30.15 0.0M
2025-07-02 29.97 30.12 29.82 30.12 0.0M
2025-07-01 30.16 30.18 30.16 30.18 0.0M
2025-06-30 30.18 30.18 30.12 30.17 0.0M
2025-06-27 30.78 30.78 30.29 30.29 0.0M
2025-06-26 30.00 30.33 30.00 30.29 0.0M
2025-06-25 29.82 29.86 29.78 29.78 0.0M
2025-06-24 29.68 29.68 29.66 29.66 0.0M
2025-06-23 29.23 29.38 29.23 29.38 0.0M
2025-06-20 29.27 29.27 29.24 29.24 0.0M
2025-06-18 29.14 29.14 29.12 29.12 0.0M
2025-06-17 29.35 29.40 29.20 29.31 0.0M
2025-06-16 29.51 29.51 29.51 29.51 0.0M
2025-06-13 29.29 29.34 29.17 29.23 0.0M
2025-06-12 29.72 29.72 29.58 29.64 0.0M
2025-06-11 29.93 29.93 29.93 29.93 0.0M
2025-06-10 29.91 29.91 29.91 29.91 0.0M
2025-06-09 29.94 29.94 29.94 29.94 0.0M
2025-06-06 29.88 29.89 29.88 29.89 0.0M
2025-06-05 29.45 29.45 29.45 29.45 0.0M
2025-06-04 29.34 29.34 29.34 29.34 0.0M
2025-06-03 29.29 29.37 29.29 29.31 0.0M
2025-06-02 29.36 29.51 29.36 29.51 0.0M
2025-05-30 29.28 29.38 29.25 29.38 0.0M
2025-05-29 29.36 29.45 29.36 29.45 0.0M
2025-05-28 29.24 29.24 29.24 29.24 0.0M
2025-05-27 29.36 29.36 29.31 29.31 0.0M
2025-05-23 29.39 29.39 29.38 29.38 0.0M
2025-05-22 28.82 28.99 28.81 28.87 0.0M
2025-05-21 29.22 29.22 29.03 29.03 0.0M
2025-05-20 28.60 30.69 28.60 28.99 0.0M
2025-05-19 29.47 29.54 29.47 29.54 0.0M
2025-05-16 29.29 29.37 29.24 29.37 0.0M
2025-05-15 29.92 29.92 29.48 29.48 0.0M
2025-05-14 29.13 29.13 29.13 29.13 0.0M
2025-05-13 28.97 29.15 28.97 29.11 0.0M
2025-05-12 29.21 29.24 29.09 29.13 0.0M
2025-05-09 28.30 28.36 28.04 28.25 0.0M
2025-05-08 28.45 28.46 27.54 27.76 0.0M
2025-05-07 29.06 29.06 28.87 28.88 0.0M
2025-05-06 28.99 29.08 28.95 28.95 0.0M
2025-05-05 29.35 29.35 29.27 29.28 0.0M
2025-05-02 28.86 28.97 28.86 28.97 0.0M
2025-05-01 28.76 28.76 28.76 28.76 0.0M
2025-04-30 28.58 28.92 28.58 28.78 0.0M
2025-04-29 28.90 28.95 28.82 28.82 0.0M
2025-04-28 28.58 28.66 28.58 28.66 0.0M
2025-04-25 28.50 28.67 28.50 28.63 0.0M
2025-04-24 29.12 29.22 29.06 29.19 0.0M
2025-04-23 28.96 28.96 28.75 28.75 0.0M
2025-04-22 28.87 29.10 28.86 28.96 0.0M
2025-04-21 28.59 28.76 28.59 28.71 0.0M
2025-04-17 28.36 28.46 28.29 28.30 0.0M
2025-04-16 27.79 27.79 27.79 27.79 0.0M
2025-04-15 27.83 27.83 27.56 27.56 0.0M
2025-04-14 27.63 27.67 27.33 27.56 0.0M
2025-04-11 27.17 27.30 27.17 27.30 0.0M
2025-04-10 27.24 27.24 27.24 27.24 0.0M
2025-04-09 27.18 27.38 27.18 27.38 0.0M
2025-04-08 26.96 26.99 26.49 26.49 0.0M
2025-04-07 26.47 26.59 26.47 26.57 0.0M
2025-04-04 26.80 26.80 26.44 26.52 0.0M
2025-04-03 27.53 27.61 27.52 27.52 0.0M
2025-04-02 27.60 27.64 27.60 27.64 0.0M
2025-04-01 27.25 27.31 27.25 27.31 0.0M
2025-03-31 27.63 27.63 27.63 27.63 0.0M
2025-03-28 27.60 27.60 27.47 27.49 0.0M
2025-03-27 27.73 27.76 27.73 27.76 0.0M
2025-03-26 27.56 27.56 27.44 27.44 0.0M
2025-03-25 27.77 27.83 27.77 27.83 0.0M
2025-03-24 27.97 28.08 27.97 28.08 0.0M
2025-03-21 27.70 27.82 27.70 27.73 0.0M
2025-03-20 27.25 27.35 27.25 27.35 0.0M
2025-03-19 27.07 27.28 27.07 27.27 0.0M
2025-03-18 26.71 26.89 26.71 26.81 0.0M
2025-03-17 26.49 26.49 26.49 26.49 0.0M
2025-03-14 26.16 26.29 26.10 26.12 0.0M
2025-03-13 25.99 25.99 25.99 25.99 0.0M
2025-03-12 26.15 26.17 26.11 26.13 0.0M
2025-03-11 26.19 26.19 26.18 26.18 0.0M
2025-03-10 26.12 26.13 26.01 26.05 0.0M
2025-03-07 26.38 26.51 26.38 26.51 0.0M
2025-03-06 26.47 26.47 26.46 26.46 0.0M
2025-03-05 26.35 26.45 26.35 26.45 0.0M
2025-03-04 25.82 25.94 25.82 25.94 0.0M
2025-03-03 25.83 25.83 25.72 25.72 0.0M
2025-02-28 26.00 26.04 25.88 26.04 0.0M
2025-02-27 26.34 26.35 26.34 26.35 0.0M
2025-02-26 26.55 26.56 26.55 26.56 0.0M
2025-02-25 26.65 26.65 26.65 26.65 0.0M
2025-02-24 26.54 26.59 26.48 26.53 0.0M
2025-02-21 26.57 26.57 26.57 26.57 0.0M
2025-02-20 27.07 27.11 27.06 27.11 0.0M
2025-02-19 26.86 26.90 26.84 26.88 0.0M
2025-02-18 26.82 26.82 26.75 26.82 0.0M
2025-02-14 27.00 27.00 26.89 26.89 0.0M
2025-02-13 27.39 27.44 27.39 27.44 0.0M
2025-02-12 27.19 27.30 27.19 27.24 0.0M
2025-02-11 27.38 27.38 27.37 27.37 0.0M
2025-02-10 27.79 27.82 27.79 27.82 0.0M
2025-02-07 27.80 27.80 27.75 27.75 0.0M
2025-02-06 28.06 28.10 28.04 28.06 0.0M
2025-02-05 28.20 28.22 28.19 28.22 0.0M
2025-02-04 28.24 28.28 28.24 28.24 0.0M
2025-02-03 27.77 27.98 27.74 27.89 0.0M
2025-01-31 27.85 27.99 27.71 27.75 0.0M
2025-01-30 27.64 27.68 27.62 27.63 0.0M
2025-01-29 27.56 27.56 27.56 27.56 0.0M
2025-01-28 27.16 27.21 27.16 27.21 0.0M
2025-01-27 27.33 27.33 27.33 27.33 0.0M
2025-01-24 27.78 27.80 27.72 27.73 0.0M
2025-01-23 27.87 28.04 27.87 27.91 0.0M
2025-01-22 27.75 27.75 27.74 27.74 0.0M
2025-01-21 27.72 27.84 27.72 27.84 0.0M
2025-01-17 28.28 28.28 28.25 28.25 0.0M
2025-01-16 28.41 28.41 28.29 28.29 0.0M
2025-01-15 28.43 28.48 28.42 28.45 0.0M
2025-01-14 28.15 28.20 28.15 28.20 0.0M
2025-01-13 27.62 28.01 27.62 28.01 0.0M
2025-01-10 29.55 29.55 28.63 28.69 0.0M
2025-01-08 29.56 29.56 29.56 29.56 0.0M
2025-01-07 29.95 29.95 29.77 29.83 0.0M
2025-01-06 30.22 30.22 29.61 29.81 0.0M
2025-01-03 30.27 30.43 30.16 30.35 0.0M
2025-01-02 30.48 30.48 30.40 30.40 0.0M