Hot Features
プレミアム
Kraneshares Msci All China Index ETF (KALL)
AMEX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0768 | 0.365540218943 | 21.01 | 21.21 | 20.92 | 1494 | 21.08210486 | SP |
| 4 | -0.6932 | -3.18273645546 | 21.78 | 23.07 | 20.92 | 2842 | 21.7428953 | SP |
| 12 | 2.4468 | 13.1266094421 | 18.64 | 28 | 17.86 | 8671 | 23.72388412 | SP |
| 26 | 0.9068 | 4.4935579782 | 20.18 | 28 | 17.86 | 4424 | 23.31369059 | SP |
| 52 | 1.5768 | 8.08200922604 | 19.51 | 28 | 16.29 | 2819 | 22.29581662 | SP |
| 156 | -10.1134 | -32.4145358043 | 31.2002 | 31.2002 | 16.29 | 3461 | 22.47608122 | SP |
| 260 | -3.6048 | -14.5992969269 | 24.6916 | 41.3215 | 16.29 | 3371 | 26.85919059 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 21.0868 | -0.06 | -0.28 | 21.08 | 21.0899 | 21.0401 | 765 |
| 1732145400 | 21.147 | 0.05 | 0.26 | 21.18 | 21.1899 | 21.12 | 1853 |
| 1732059000 | 21.0931 | -0.12 | -0.55 | 21.08 | 21.12 | 21.08 | 1352 |
| 1731972600 | 21.21 | 0.25 | 1.19 | 21.13 | 21.21 | 21.13 | 1157 |
| 1731713400 | 20.9598 | -0.04 | -0.19 | 21.01 | 21.01 | 20.92 | 2344 |
| 1731627000 | 21 | -0.23 | -1.08 | 21.12 | 21.12 | 20.98 | 1309 |
| 1731540600 | 21.23 | -0.03 | -0.12 | 21.45 | 21.45 | 21.2 | 3267 |
| 1731454200 | 21.2552 | -0.59 | -2.71 | 21.34 | 21.3799 | 21.2 | 7726 |
| 1731367800 | 21.848 | 0.09 | 0.40 | 21.92 | 21.92 | 21.81 | 2219 |
| 1731108600 | 21.76 | -1.26 | -5.49 | 21.9 | 21.9 | 21.62 | 6918 |
| 1731022200 | 23.0245 | 1.15 | 5.24 | 22.84 | 23.07 | 22.84 | 1777 |
| 1730935800 | 21.8791 | -0.56 | -2.51 | 21.73 | 21.97 | 21.66 | 7468 |
| 1730849400 | 22.4413 | 0.49 | 2.23 | 22.52 | 22.56 | 22.4 | 10260 |
| 1730763000 | 21.952 | 0.23 | 1.05 | 22.04 | 22.04 | 21.95 | 565 |
| 1730500200 | 21.7242 | 0.08 | 0.38 | 21.8 | 21.89 | 21.7242 | 783 |
| 1730413800 | 21.6426 | -0.1 | -0.47 | 21.65 | 21.65 | 21.52 | 2220 |
| 1730327400 | 21.7441 | -0.17 | -0.79 | 21.53 | 21.7441 | 21.53 | 1231 |
| 1730241000 | 21.9165 | -0.23 | -1.02 | 22.2 | 22.2 | 21.9165 | 1436 |
| 1730154600 | 22.1429 | 0.29 | 1.34 | 21.92 | 22.18 | 21.92 | 595 |
| 1729895400 | 21.85 | 0.07 | 0.32 | 21.78 | 21.892 | 21.78 | 1600 |
| 1729809000 | 21.7801 | -0.18 | -0.81 | 21.83 | 21.8555 | 21.655 | 10940 |
| 1729722600 | 21.9582 | -0.14 | -0.64 | 22.13 | 22.1542 | 21.9201 | 11803 |
| 1729636200 | 22.1006 | 0.26 | 1.21 | 21.955 | 22.14 | 21.955 | 2778 |
| 1729549800 | 21.8367 | -0.26 | -1.17 | 21.83 | 21.906 | 21.825 | 5107 |
| 1729290600 | 22.0962 | 0.91 | 4.30 | 22.18 | 22.24 | 22.04 | 7154 |
| 1729204200 | 21.1857 | -0.61 | -2.82 | 21.25 | 21.25 | 21.0401 | 4698 |
| 1729117800 | 21.8 | 0.3 | 1.39 | 21.75 | 21.89 | 21.73 | 4211 |
| 1729031400 | 21.5004 | -1.15 | -5.09 | 22.04 | 22.11 | 21.41 | 46411 |
| 1728945000 | 22.6526 | -0.5 | -2.16 | 22.72 | 23.1301 | 22.61 | 3611 |
| 1728685800 | 23.1531 | 0.03 | 0.14 | 22.57 | 23.23 | 22.57 | 2782 |
| 1728599400 | 23.1203 | 0.21 | 0.92 | 23.08 | 23.2061 | 22.85 | 4513 |
| 1728513000 | 22.91 | -0.66 | -2.81 | 22.37 | 22.96 | 22.27 | 19756 |
| 1728426600 | 23.5724 | -3.69 | -13.53 | 23.72 | 24.06 | 23.15 | 45302 |
| 1728340200 | 27.26 | 1.66 | 6.48 | 26.52 | 28 | 26.105 | 121848 |
| 1728081000 | 25.6006 | 1.04 | 4.22 | 25.33 | 25.6399 | 25.2 | 28056 |
| 1727994600 | 24.5648 | -0.7 | -2.76 | 24.51 | 24.91 | 24.44 | 11735 |
| 1727908200 | 25.2629 | 1.67 | 7.09 | 25 | 25.2629 | 24.69 | 19799 |
| 1727821800 | 23.59 | 0.98 | 4.33 | 22.74 | 23.59 | 22.65 | 34891 |
| 1727735400 | 22.61 | 0.24 | 1.08 | 23.09 | 23.09 | 22.61 | 11459 |
| 1727476200 | 22.3677 | 0.35 | 1.58 | 22.34 | 22.6199 | 22.2791 | 16706 |
| 1727389800 | 22.02 | 1.89 | 9.40 | 21.83 | 22.04 | 21.67 | 18658 |
| 1727303400 | 20.1275 | -0.46 | -2.25 | 20.15 | 20.27 | 20.1275 | 1707 |
| 1727217000 | 20.5907 | 1.64 | 8.66 | 20.18 | 20.5907 | 20.13 | 1926 |
| 1727130600 | 18.9494 | 0.26 | 1.42 | 18.88 | 19 | 18.88 | 762 |
| 1726871400 | 18.685 | 0.02 | 0.11 | 18.75 | 18.75 | 18.685 | 400 |
| 1726785000 | 18.6641 | 0.61 | 3.36 | 18.47 | 18.69 | 18.46 | 4040 |
| 1726698600 | 18.0582 | -0.05 | -0.26 | 18.16 | 18.21 | 18.0582 | 260 |
| 1726612200 | 18.105 | 0.12 | 0.67 | 18.1 | 18.21 | 18.1 | 442 |
| 1726525800 | 17.9843 | 0.12 | 0.64 | 18.01 | 18.03 | 17.95 | 909 |
| 1726266600 | 17.8693 | -0.03 | -0.15 | 17.94 | 17.95 | 17.86 | 5014 |
| 1726180200 | 17.8956 | -0.05 | -0.26 | 17.88 | 17.8956 | 17.86 | 106 |
| 1726093800 | 17.9414 | 0.05 | 0.25 | 17.9 | 17.965 | 17.9 | 5197 |
| 1726007400 | 17.8961 | -0.1 | -0.53 | 17.95 | 17.95 | 17.8961 | 141 |
| 1725921000 | 17.9915 | -0.1 | -0.56 | 17.92 | 17.9915 | 17.92 | 348 |
| 1725661800 | 18.0936 | -0.19 | -1.06 | 18.17 | 18.17 | 18.091 | 223 |
| 1725575400 | 18.2877 | 0.03 | 0.17 | 18.2877 | 18.2877 | 18.2877 | 0 |
| 1725489000 | 18.2572 | -0.07 | -0.40 | 18.29 | 18.29 | 18.2572 | 123 |
| 1725402600 | 18.3301 | -0.24 | -1.31 | 18.33 | 18.3301 | 18.26 | 634 |
| 1725057000 | 18.5742 | 0.17 | 0.94 | 18.64 | 18.64 | 18.56 | 291 |
| 1724970600 | 18.4005 | 0.13 | 0.73 | 18.4 | 18.4005 | 18.4 | 17 |
| 1724884200 | 18.2671 | -0.29 | -1.58 | 18.37 | 18.37 | 18.2633 | 388 |
| 1724797800 | 18.5601 | 0.05 | 0.29 | 18.57 | 18.57 | 18.5601 | 201 |
| 1724711400 | 18.5058 | -0.26 | -1.37 | 18.66 | 18.66 | 18.48 | 552 |
| 1724452200 | 18.7637 | 0.22 | 1.21 | 18.63 | 18.7637 | 18.63 | 547 |
| 1724365800 | 18.5402 | -0.12 | -0.65 | 18.66 | 18.66 | 18.51 | 626 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
