Kraneshares Man Buyout Beta Index ETF【BUYO】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	-0.6097	-1.91555473171	31.8289	31.995	31.17	548	31.82525449	SP
4	0.0592	0.18998716303	31.16	31.995	29.8549	981	31.43615781	SP
12	3.6592	13.2772133527	27.56	31.995	26.5901	1014	29.03546373	SP
26	3.3492	12.0172228202	27.87	31.995	26.5901	1201	28.72059152	SP
52	6.6192	26.9073170732	24.6	31.995	23.804	692	28.41820098	SP
156	6.1753	24.6579007263	25.0439	31.995	19.7267	525	27.79625429	SP
260	6.1753	24.6579007263	25.0439	31.995	19.7267	525	27.79625429	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	31.2192	-0.72	-2.27	31.17	31.2192	31.17	167
1780612200	31.944	0.31	0.99	31.34	31.985	31.34	1837
1780525800	31.6315	-0.36	-1.14	31.73	31.73	31.61	611
1780439400	31.995	0.17	0.52	31.94	31.995	31.94	6
1780353000	31.8289	0.25	0.80	31.8289	31.8289	31.8289	121
1780093800	31.5774	0.09	0.27	31.69	31.69	31.5774	7046
1780007400	31.4915	0.15	0.48	31.52	31.52	31.4915	88
1779921000	31.341	-0.22	-0.69	31.56	31.56	31.341	7121
1779834600	31.5575	0.57	1.83	31.31	31.5575	31.31	14
1779489000	30.9896	0.23	0.75	30.96	30.9896	30.96	18
1779402600	30.76	0.28	0.91	30.76	30.76	30.76	3
1779316200	30.4829	0.63	2.10	30.2	30.4829	30.2	199
1779229800	29.8549	-0.28	-0.94	30.15	30.15	29.8549	17
1779143400	30.1367	-0.01	-0.02	30.04	30.2	30.04	318
1778884200	30.1429	-0.63	-2.04	30.25	30.25	30.1429	84
1778797800	30.77	0.01	0.04	30.93	30.9301	30.77	264
1778711400	30.7565	0.03	0.09	30.83	30.83	30.7565	32
1778625000	30.73	-0.34	-1.10	30.5	30.73	30.5	555
1778538600	31.0706	-0.24	-0.77	31.16	31.16	31.0706	145
1778279400	31.3112	0.22	0.72	31.28	31.3112	31.28	43
1778193000	31.0882	-0.28	-0.88	31.0882	31.0882	31.0882	16
1778106600	31.365	0.45	1.44	31.34	31.365	31.34	329
1778020200	30.9183	0.51	1.68	30.89	30.94	30.89	343
1777933800	30.4086	-0.21	-0.69	30.62	30.62	30.4086	89
1777674600	30.62	0.34	1.12	30.5	30.62	30.5	772
1777588200	30.2815	0.59	1.99	29.8893	30.2815	29.8893	270
1777501800	29.69	-0.13	-0.45	29.75	29.75	29.69	42
1777415400	29.823	-0.4	-1.32	29.823	29.823	29.823	23
1777329000	30.2219	-0.06	-0.19	30.46	30.46	30.2219	4
1777069800	30.2809	0.34	1.13	30.22	30.2809	30.22	221
1776983400	29.9433	-0.14	-0.48	29.91	29.95	29.91	504
1776897000	30.0868	-0.01	-0.02	30.0868	30.0868	30.0868	3
1776810600	30.0918	-0.32	-1.06	30.37	30.37	30.0918	746
1776724200	30.4138	0.12	0.41	30.4	30.4138	30.4	39
1776465000	30.2901	0.67	2.25	30.42	30.43	30.2901	313
1776378600	29.6225	0.24	0.83	29.66	29.66	29.6225	6
1776292200	29.3794	0.04	0.12	29.52	29.52	29.3794	38
1776205800	29.343	0.12	0.40	29.343	29.343	29.343	4
1776119400	29.2258	0.47	1.63	29.2258	29.2258	29.2258	14
1775860200	28.758	-0.22	-0.76	28.91	28.91	28.758	536
1775773800	28.9793	0.03	0.10	28.75	29.06	28.75	1475
1775687400	28.9495	0.84	2.98	29.26	29.26	28.93	599
1775601000	28.1125	-0.05	-0.19	28.07	28.19	27.99	1290
1775514600	28.1647	0.12	0.42	28.12	28.1647	28.11	765
1775169000	28.0474	0.06	0.23	27.39	28.0474	27.39	1236
1775082600	27.9828	0.35	1.25	28.06	28.06	27.97	230
1774996200	27.6367	0.86	3.20	27.28	27.69	27.17	2758
1774909800	26.78	-0.26	-0.95	27	27	26.5901	3260
1774650600	27.0376	-0.44	-1.59	27.0376	27.0376	27.0376	1
1774564200	27.4746	-0.61	-2.18	27.76	28	27.4746	413
1774477800	28.0861	0.26	0.92	28.13	28.13	27.98	893
1774391400	27.83	0.12	0.45	27.67	27.83	27.67	187
1774305000	27.7065	0.76	2.82	27.33	27.92	27.33	2193
1774045800	26.9461	-0.73	-2.63	27.575	27.575	26.81	3487
1773959400	27.6736	0.04	0.13	27.08	27.72	27.08	13661
1773873000	27.6369	-0.26	-0.93	27.62	27.94	27.62	2452
1773786600	27.8952	0.3	1.10	27.89	27.97	27.89	173
1773700200	27.5926	0.3	1.09	27.56	27.83	27.56	738
1773441000	27.2951	-0.03	-0.10	27.35	27.48	27.24	959
1773354600	27.3237	-0.61	-2.17	27.66	27.68	27.3237	710
1773268200	27.9307	-0.09	-0.30	27.79	28.06	27.79	1191
1773181800	28.0161	-0.14	-0.51	28.04	28.46	28.0161	807
1773095400	28.161	0.22	0.79	27.65	28.22	27.59	1082