Kraneshares China Alpha Index ETF【KCAI】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	-0.1649	-0.508793582228	32.41	33.4	32.27	1368	32.73341193	SP
4	-0.2849	-0.875806947433	32.53	33.4	31.84	749	32.68704432	SP
12	-0.4949	-1.51160659743	32.74	33.4	31.2371	798	32.53079188	SP
26	-6.7049	-17.2141206675	38.95	40.84	30	1832	32.41816992	SP
52	3.8901	13.7192734967	28.355	40.84	28.3206	1775	35.10280145	SP
156	7.3251	29.3944622793	24.92	40.84	23.76	1956	31.10659996	SP
260	7.3251	29.3944622793	24.92	40.84	23.76	1956	31.10659996	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	32.2451	-0.21	-0.65	32.54	32.54	32.2451	1634
1780612200	32.455	-0.42	-1.28	32.6	32.6	32.45	1252
1780525800	32.875	-0.21	-0.63	32.86	33	32.799999	3885
1780439400	33.085	0.51	1.55	32.979999	33.085	32.979999	202
1780353000	32.58	0.15	0.46	33.4	33.4	32.479999	1220
1780093800	32.4318	0.15	0.45	32.409999	32.61	32.409999	283
1780007400	32.284999	-0.11	-0.32	32.18	32.284999	32.18	615
1779921000	32.39	-0.05	-0.14	32.29	32.39	32.29	40
1779834600	32.435	0.53	1.66	32.25	32.435	32.25	188
1779489000	31.9049	0.06	0.19	31.84	31.9049	31.84	281
1779402600	31.845	-0.12	-0.36	31.93	31.93	31.845	14
1779316200	31.96	0.04	0.14	31.91	32.02	31.91	339
1779229800	31.9151	-0.24	-0.76	32.009999	32.009999	31.9151	115
1779143400	32.159999	-0.43	-1.32	32.259999	32.259999	32.145	847
1778884200	32.59	-0.44	-1.35	32.65	32.65	32.59	185
1778797800	33.034999	-0.21	-0.65	32.97	33.034999	32.96	810
1778711400	33.249899	0.4	1.22	33	33.28	33	780
1778625000	32.849899	-0.04	-0.11	32.96	32.96	32.78	918
1778538600	32.884999	0.32	1.00	32.82	32.884999	32.705599	1346
1778279400	32.56	0.19	0.59	32.53	32.56	32.52	916
1778193000	32.3679	-0.39	-1.18	32.63	32.63	32.3679	2902
1778106600	32.755	0.11	0.34	32.7	32.799999	32.67	3275
1778020200	32.6449	0.11	0.34	32.67	32.67	32.57	970
1777933800	32.534999	-0.06	-0.17	32.65	32.65	32.534999	80
1777674600	32.59	0.05	0.15	32.88	32.88	32.5	264
1777588200	32.54	-0.02	-0.06	32.6	32.67	32.54	494
1777501800	32.56	0.12	0.35	32.56	32.56	32.56	19
1777415400	32.445	0.02	0.05	32.64	32.64	32.445	63
1777329000	32.43	-0.4	-1.22	32.799999	32.799999	32.29	476
1777069800	32.83	-0.13	-0.39	32.96	32.96	32.75	2267
1776983400	32.960099	0.04	0.11	33.2	33.209899	32.960099	182
1776897000	32.924999	0.22	0.69	33.09	33.09	32.924999	161
1776810600	32.700699	-0.25	-0.76	32.75	33.02	32.700699	1917
1776724200	32.95	0.15	0.45	33.11	33.11	32.95	383
1776465000	32.8011	0.22	0.68	32.92	32.939999	32.8011	5130
1776378600	32.58	0.13	0.39	32.75	32.75	32.58	215
1776292200	32.455	-0.2	-0.63	32.54	32.57	32.43	611
1776205800	32.659999	0.33	1.04	32.72	32.72	32.645	165
1776119400	32.325	0.23	0.70	32.299999	32.43	32.299999	689
1775860200	32.1	0.15	0.47	32.199399	32.199399	32.1	280
1775773800	31.95	-0.19	-0.59	31.95	31.95	31.95	170
1775687400	32.141	0.81	2.58	32.04	32.141	32.04	212
1775601000	31.3326	-0.19	-0.61	31.4	31.4	31.3326	55
1775514600	31.5237	-0.24	-0.76	31.58	31.58	31.3501	244
1775169000	31.765	0.04	0.13	31.7	31.765	31.7	173
1775082600	31.7253	-0.06	-0.19	31.88	31.88	31.632	323
1774996200	31.7862	0.26	0.83	31.44	31.7862	31.44	165
1774909800	31.525	0.29	0.92	31.46	31.555	31.46	247
1774650600	31.2371	-0.1	-0.31	31.5	31.5	31.2371	10
1774564200	31.3349	-0.38	-1.20	31.56	31.56	31.3349	42
1774477800	31.7151	0.39	1.25	31.84	31.88	31.58	783
1774391400	31.3249	0.01	0.03	31.31	31.3249	31.31	444
1774305000	31.315	-0.4	-1.26	31.26	31.315	31.26	341
1774045800	31.715	-0.54	-1.66	31.715	31.715	31.715	11
1773959400	32.2509	0.18	0.55	31.93	32.2509	31.93	490
1773873000	32.075	-0.19	-0.59	32.27	32.34	32.075	522
1773786600	32.265	-0.04	-0.11	32.869999	32.869999	32.265	1897
1773700200	32.3001	-0.08	-0.25	32.46	32.46	32.09	4704
1773441000	32.38	0.03	0.09	32.74	32.74	32.38	651
1773354600	32.35	0.02	0.05	32.58	32.58	32.35	91290
1773268200	32.335	0.37	1.16	32.509999	32.509999	32.335	46
1773181800	31.965	0.08	0.25	32.2	32.2	31.965	227
1773095400	31.8855	0.17	0.54	31.7	31.8855	31.7	1289