Kraneshares Electric Vehicles and Future Mobility Index ETF【KARS】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	-3.24	-9.01753409407	35.93	36.72	32.69	26711	33.89872016	SP
4	-4.89	-13.0122405535	37.58	37.85	32.69	31758	35.71687709	SP
12	0.34	1.05100463679	32.35	38.12	30.25	40625	35.6560325	SP
26	2.16	7.07500818867	30.53	38.12	30.03	28061	34.47077329	SP
52	11.37	53.330206379	21.32	38.12	21.04	31890	30.34701229	SP
156	2.44	8.06611570248	30.25	38.12	17.441	27015	26.32815449	SP
260	-11.81	-26.5393258427	44.5	55.85	17.441	36702	34.49973332	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
1780957800	33.03	0.29	0.88	33.259999	33.439999	32.88	13762
1780698600	32.7429	-2.45	-6.95	34.13	34.28	32.7	74872
1780612200	35.19	-0.31	-0.87	35.23	35.34	34.7801	6914
1780525800	35.5	-1.22	-3.32	36.28	36.549	35.5	14482
1780439400	36.72	1	2.79	35.93	36.72	35.93	23527
1780353000	35.7242	-0.28	-0.77	35.62	36	35.62	6415
1780093800	36	-0.17	-0.47	36.13	36.28	35.52	11205
1780007400	36.1684	0.31	0.86	35.79	36.3227	35.595	52600
1779921000	35.86	-0.2	-0.56	35.83	35.98	35.545	27577
1779834600	36.0612	0.57	1.61	35.95	36.3799	35.77	8146
1779489000	35.49	0.03	0.08	35.37	35.59	35.2592	9756
1779402600	35.46	0.44	1.26	34.87	35.46	34.55	7282
1779316200	35.02	0.84	2.46	34.41	35.02	34.365	28424
1779229800	34.18	-0.73	-2.09	34.5	34.66	33.56	54682
1779143400	34.91	-0.61	-1.70	35.57	35.57	34.6	54216
1778884200	35.515	-1.49	-4.01	36.46	36.46	35.22	19753
1778797800	37	-0.85	-2.25	37.75	37.75	36.6	32487
1778711400	37.85	0.43	1.15	37.05	37.85	36.76	128298
1778625000	37.42	-0.59	-1.55	37.58	37.58	36.245	29012
1778538600	38.01	0.2	0.53	37.8	38.06	37.39	27996
1778279400	37.81	0.81	2.19	37.42	37.81	37.2	239738
1778193000	37	-0.68	-1.80	38.12	38.12	37	26829
1778106600	37.68	0.86	2.34	37.34	37.95	37.215	105715
1778020200	36.82	0.12	0.33	37	37.2	36.78	100964
1777933800	36.7	-0.3	-0.80	37.17	37.17	36.32	39036
1777674600	36.9959	0.29	0.79	36.63	37.38	36.61	95255
1777588200	36.7049	0.77	2.16	36.16	36.79	36.03	13631
1777501800	35.93	0.59	1.67	35.68	36.08	35.66	12779
1777415400	35.34	-0.44	-1.22	36.01	36.01	35.215	21430
1777329000	35.7756	0.02	0.04	35.75	35.84	35.45	12096
1777069800	35.76	0.53	1.50	35.86	35.86	35.39	109360
1776983400	35.23	-1.06	-2.92	35.59	35.65	34.823	91050
1776897000	36.29	0.52	1.45	36.18	36.29	35.95	62223
1776810600	35.77	-0.01	-0.03	35.87	36.19	35.4901	48826
1776724200	35.78	-0.08	-0.22	35.83	35.83	35.47	12173
1776465000	35.86	0.45	1.27	35.95	36.15	35.85	327753
1776378600	35.41	0.85	2.46	34.98	35.46	34.98	25828
1776292200	34.56	-0.2	-0.58	34.73	34.73	34.29	10907
1776205800	34.76	0.37	1.08	34.47	34.77	34.47	6062
1776119400	34.39	0.66	1.96	33.72	34.39	33.66	13095
1775860200	33.73	0.53	1.60	33.6	33.95	33.03	11302
1775773800	33.2	-0.3	-0.90	33.1	33.34	32.81	26023
1775687400	33.5	1.32	4.10	33.39	33.5	33.03	40289
1775601000	32.18	0.02	0.06	32.24	32.24	31.53	9443
1775514600	32.1606	-0.22	-0.68	32.63	32.63	32.11	61111
1775169000	32.381	0.18	0.56	31.75	32.46	31.71	8346
1775082600	32.2	-0.1	-0.31	32.299999	32.57	32.2	84204
1774996200	32.299999	0.85	2.70	31.25	32.299999	31.25	10450
1774909800	31.45	0.02	0.06	31.83	31.9197	31.35	9577
1774650600	31.43	0.21	0.67	31.78	31.84	31.372	5971
1774564200	31.22	-0.88	-2.73	31.81	31.81	31.22	5104
1774477800	32.0968	0.49	1.54	32.189999	32.3699	32.025	2871
1774391400	31.61	0.03	0.09	31.21	31.7499	31.21	10914
1774305000	31.58	1.08	3.54	31.16	31.81	31.16	9636
1774045800	30.5	-0.6	-1.93	31.22	31.22	30.25	32222
1773959400	31.1	-0.24	-0.77	30.93	31.31	30.75	8211
1773873000	31.34	-1	-3.09	31.94	31.94	31.31	7544
1773786600	32.34	-0.03	-0.09	32.35	32.536099	32.34	6928
1773700200	32.369999	0.71	2.24	32.18	32.58	32.18	5270
1773441000	31.66	-0.49	-1.52	32.24	32.259999	31.66	8713
1773354600	32.15	-0.59	-1.80	32.38	32.4	32.049999	7181
1773268200	32.74	0.64	1.99	32.58	32.74	32.3001	9219
1773181800	32.1	0.39	1.23	31.89	32.482999	31.89	5263
1773095400	31.711	0.74	2.39	30.68	31.81	30.68	17247