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	0.2852	0.905396825397	31.5	32.6999	31.5	65704	32.15473985	SP
4	-0.6248	-1.92780006171	32.41	33.4	31.5	14552	32.17528514	SP
12	0.2052	0.649778340722	31.58	33.4	31.3326	5353	32.21879574	SP
26	1.1952	3.90715920235	30.59	33.4	30	3770	32.04218098	SP
52	1.6752	5.56360013285	30.11	40.84	29.95	2851	33.99553041	SP
156	6.8652	27.5489566613	24.92	40.84	23.76	2492	31.3568704	SP
260	6.8652	27.5489566613	24.92	40.84	23.76	2492	31.3568704	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
1782513000	31.7852	-0.36	-1.13	31.77	31.7852	31.77	111
1782426600	32.15	0.33	1.05	32.27	32.27	32.1	260309
1782340200	31.815	-0.54	-1.67	31.9	31.9	31.815	120
1782253800	32.354999	-0.34	-1.05	32.42	32.42	32.354999	79
1782167400	32.6999	0.61	1.90	31.5	32.6999	31.5	2309
1781821800	32.09	-0.4	-1.22	32.189999	32.189999	32.09	203
1781735400	32.4851	-0.18	-0.57	32.63	32.63	32.4851	19
1781649000	32.67	-0.34	-1.03	32.77	32.77	32.34	821
1781562600	33.009999	0.19	0.58	33.1	33.1	33.009999	128
1781303400	32.82	0.29	0.90	32.81	32.83	32.81	316
1781217000	32.5262	0.1	0.30	32.305	32.5262	32.305	13
1781130600	32.43	0.23	0.73	32.52	32.54	32.2001	2908
1781044200	32.195	-0.05	-0.16	32.52	32.52	32.195	759
1780957800	32.244999	-0	-0.00	32.25	32.25	32.244999	19
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