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	1.605	4.97365974589	32.27	33.875	32.27	279	33.07661233	SP
4	2.145	6.76016388276	31.73	33.875	31.1426	669	31.96107414	SP
12	4.615	15.7723855092	29.26	33.875	28.75	607	31.29994131	SP
26	5.845	20.8526578666	28.03	33.875	26.5901	961	29.1807783	SP
52	8.5612	33.8202877482	25.3138	33.875	24.6683	717	28.69006339	SP
156	8.8311	35.2624790867	25.0439	33.875	19.7267	529	27.98287468	SP
260	8.8311	35.2624790867	25.0439	33.875	19.7267	529	27.98287468	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
1782858600	33.733	0.42	1.25	33.159999	33.77	33.159999	364
1782772200	33.3163	0.31	0.95	32.939999	33.3163	32.939999	371
1782513000	33.003	0.27	0.84	32.36	33.003	32.36	23
1782426600	32.7287	0.29	0.88	32.64	32.7287	32.64	272
1782340200	32.4423	0.15	0.46	32.27	32.619999	32.27	365
1782253800	32.2946	-0.23	-0.71	32	32.2946	32	41
1782167400	32.5262	0.04	0.13	32.5262	32.5262	32.5262	60
1781821800	32.482599	0.28	0.86	32.482599	32.482599	32.482599	3
1781735400	32.2062	-0.25	-0.76	32.89	32.89	32.2062	1803
1781649000	32.4514	-0.1	-0.30	32.4514	32.4514	32.4514	86
1781562600	32.5486	0.18	0.57	32.75	32.75	32.5486	1846
1781303400	32.365299	0.34	1.06	32.439999	32.439999	32.365299	149
1781217000	32.0259	0.88	2.84	31.49	32.0259	31.49	41
1781130600	31.1426	-0.38	-1.20	31.74	31.74	31.1426	682
1781044200	31.5215	0.15	0.49	31.78	31.78	31.51	326
1780957800	31.3674	0.15	0.47	31.5	31.5	31.3674	3670
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