KraneShares Bosera MSCI China A 50 Connect Index ETF【KBA】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	-1.18	-3.43522561863	34.35	34.84	33.19	44168	34.32473614	SP
4	-0.49	-1.45573380867	33.66	35.309	33.005	116299	33.94955844	SP
12	2.57	8.39869281046	30.6	35.309	29.245	81247	32.42816405	SP
26	2.66	8.71845296624	30.51	35.309	29.245	116101	31.39803196	SP
52	9.15	38.0932556203	24.02	35.309	23.71	101071	30.14768265	SP
156	9.84	42.177453922	23.33	35.309	18.67	105886	25.10230591	SP
260	-15.14	-31.3392672325	48.31	48.52	18.67	133146	30.69482168	SP

個人投資家向けのプロ仕様のツール。

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	33.17	-1.24	-3.60	33.58	33.585	33.11	46692
1780612200	34.41	-0.39	-1.12	34.43	34.43	34.34	50106
1780525800	34.8	0.05	0.14	34.69	34.84	34.69	28576
1780439400	34.75	1.04	3.09	34.69	34.7873	34.68	45730
1780353000	33.71	-0.61	-1.78	33.7	33.76	33.6001	60400
1780093800	34.32	-0.05	-0.15	34.35	34.4438	34.28	36026
1780007400	34.37	0.27	0.79	34.29	34.415	34.24	33380
1779921000	34.1	-0.15	-0.44	34.04	34.1394	34.03	58754
1779834600	34.25	1.06	3.19	34.23	34.32	34.2	38449
1779489000	33.189999	-0.07	-0.20	33.08	33.22	33.08	39267
1779402600	33.255699	-0.38	-1.14	33.009999	33.33	33.005	30025
1779316200	33.64	0.37	1.11	33.52	33.6575	33.45	480318
1779229800	33.2697	-0.2	-0.60	33.31	33.34	33.159999	366543
1779143400	33.47	-0.11	-0.33	33.62	33.62	33.38	32570
1778884200	33.58	-0.82	-2.38	33.8	33.8	33.58	137008
1778797800	34.4	-0.84	-2.38	34.3	34.42	34.245	611477
1778711400	35.24	0.54	1.56	34.92	35.309	34.9	65205
1778625000	34.7	0.15	0.43	34.73	34.73	34.49	38761
1778538600	34.55	0.81	2.40	34.37	34.6	34.37	25695
1778279400	33.74	0.04	0.12	33.66	33.8	33.66	31392
1778193000	33.7	-0.48	-1.40	33.96	33.98	33.7	99067
1778106600	34.18	0.57	1.70	33.9	34.185	33.8975	24399
1778020200	33.61	0.25	0.75	33.59	33.61	33.49	18650
1777933800	33.36	-0.2	-0.60	33.56	33.59	33.335	41077
1777674600	33.56	0.04	0.12	33.5	33.7599	33.45	50129
1777588200	33.52	0.66	2.02	33.22	33.52	33.18	40028
1777501800	32.856499	0.11	0.33	32.979999	32.979999	32.8301	101556
1777415400	32.75	-0.13	-0.40	32.759999	32.81	32.6901	22233
1777329000	32.88	-0.18	-0.54	32.9	32.927999	32.83	23766
1777069800	33.06	-0.01	-0.04	32.979999	33.069899	32.89	38577
1776983400	33.073999	-0.02	-0.05	33.11	33.22	32.92	46233
1776897000	33.0917	0.66	2.04	32.979999	33.099899	32.979999	27738
1776810600	32.43	-0.5	-1.52	32.83	32.86	32.43	47560
1776724200	32.93	0	0.00	32.9	32.99	32.869999	18289
1776465000	32.93	0.39	1.20	32.799999	33	32.78	92365
1776378600	32.54	0.17	0.53	32.61	32.689999	32.5201	41780
1776292200	32.369999	-0.11	-0.34	32.259999	32.409999	32.24	28695
1776205800	32.479999	0.58	1.82	32.21	32.479999	32.21	100868
1776119400	31.9	0.43	1.37	31.56	31.9	31.53	49956
1775860200	31.47	0.45	1.45	31.45	31.57	31.42	30148
1775773800	31.02	-0.01	-0.03	30.79	31.03	30.7702	31589
1775687400	31.03	1.16	3.88	31.01	31.1799	30.97	35963
1775601000	29.87	-0.02	-0.07	29.77	29.97	29.72	139743
1775514600	29.891	-0.27	-0.91	29.82	29.9891	29.82	27688
1775169000	30.165	-0.14	-0.45	29.87	30.22	29.87	23621
1775082600	30.3	0.04	0.13	30.16	30.41	30.16	22325
1774996200	30.26	0.59	1.99	29.74	30.27	29.74	133288
1774909800	29.67	0.17	0.58	29.7	29.74	29.57	69613
1774650600	29.5	0.02	0.08	29.64	29.64	29.465	87672
1774564200	29.475	-0.56	-1.86	29.6	29.7	29.45	86649
1774477800	30.035	0.59	2.02	29.9	30.08	29.9	24690
1774391400	29.44	-0.12	-0.41	29.3	29.54	29.245	35937
1774305000	29.56	-0.12	-0.40	29.68	29.91	29.49	79959
1774045800	29.68	-0.45	-1.49	29.94	29.975	29.56	273102
1773959400	30.13	0.02	0.08	29.9	30.24	29.85	236025
1773873000	30.105	-0.45	-1.46	30.28	30.36	30.105	60444
1773786600	30.55	0.05	0.16	30.67	30.67	30.5	38206
1773700200	30.5	0.18	0.59	30.45	30.57	30.41	36938
1773441000	30.32	-0.01	-0.03	30.6	30.71	30.27	116061
1773354600	30.33	-0.46	-1.49	30.52	30.53	30.3019	169204
1773268200	30.79	0.24	0.79	30.8	30.87	30.66	44570
1773181800	30.55	0.28	0.93	30.58	30.845	30.44	125481
1773095400	30.27	0.27	0.90	29.87	30.32	29.75	96740