KraneShares California Carbon Allowance Strategy ETF【KCCA】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	0.41	2.52618607517	16.23	16.7	16.07	87814	16.5489069	SP
4	1.72	11.528150134	14.92	16.7	14.87	41295	15.9932554	SP
12	1.94	13.1972789116	14.7	16.7	14.57	37170	15.32442395	SP
26	0.23	1.40158439976	16.41	17.95	14.57	46142	15.87331838	SP
52	1.99	13.5836177474	14.65	18.16	14.52	52962	16.16107118	SP
156	-8	-32.4675324675	24.64	31.52	13.6113	59551	21.02038037	SP
260	-8.86	-34.7450980392	25.5	31.52	13.6113	61740	22.54665488	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	16.64	0.02	0.09	16.579999	16.7	16.559999	4936
1780612200	16.625	0.25	1.50	16.32	16.7	16.32	318347
1780525800	16.379999	0.08	0.47	16.3	16.41	16.3	29503
1780439400	16.303	-0.13	-0.77	16.07	16.338899	16.07	29838
1780353000	16.43	0.36	2.24	16.309999	16.579999	16.309999	48594
1780093800	16.07	0.12	0.72	16.23	16.25	16.07	12790
1780007400	15.955	0.21	1.30	15.87	15.955	15.67	15615
1779921000	15.75	-0.02	-0.13	15.9	16.05	15.66	9350
1779834600	15.77	-0	-0.03	15.68	15.8162	15.68	35844
1779489000	15.774	0.08	0.54	15.68	15.84	15.68	7779
1779402600	15.69	0.05	0.32	15.6	15.75	15.6	4045
1779316200	15.64	0.14	0.90	15.44	15.77	15.44	13308
1779229800	15.5011	0.14	0.91	15.45	15.5274	15.35	3104
1779143400	15.3619	0.07	0.45	15.33	15.5	15.32	17048
1778884200	15.2938	0.03	0.20	15.23	15.35	15.23	43696
1778797800	15.264	0.23	1.56	15.18	15.29	15.1	37686
1778711400	15.03	0.01	0.07	14.95	15.0419	14.95	59889
1778625000	15.02	0.13	0.87	14.9	15.03	14.9	74793
1778538600	14.89	-0.06	-0.40	14.87	14.91	14.87	4302
1778279400	14.95	0	0.03	14.92	14.99	14.88	19074
1778193000	14.945	0.01	0.07	14.95	15.03	14.9	57855
1778106600	14.935	0.03	0.17	14.93	14.986	14.91	3919
1778020200	14.91	-0.04	-0.23	14.89	14.945	14.87	25438
1777933800	14.945	-0.02	-0.13	15.12	15.12	14.9	6008
1777674600	14.9651	-0.03	-0.23	15.01	15.01	14.901	343981
1777588200	15	0.03	0.20	14.87	15.02	14.87	8957
1777501800	14.97	0.07	0.47	14.96	15.02	14.93	7472
1777415400	14.9	-0.05	-0.30	14.93	15.0191	14.9	25092
1777329000	14.9454	0.05	0.30	14.89	14.98	14.89	5635
1777069800	14.9	-0.08	-0.54	14.94	14.98	14.9	26406
1776983400	14.981	0.02	0.14	14.93	14.99	14.91	36312
1776897000	14.96	0.01	0.07	14.95	14.9739	14.94	3777
1776810600	14.95	-0.08	-0.53	15	15.03	14.95	12247
1776724200	15.03	0.03	0.20	15.01	15.03	14.94	18252
1776465000	15	0.07	0.47	14.91	15	14.91	32797
1776378600	14.93	-0.01	-0.07	15.02	15.02	14.88	35343
1776292200	14.94	-0.03	-0.20	14.98	15.12	14.94	14450
1776205800	14.97	-0.06	-0.40	14.98	15.275	14.93	43865
1776119400	15.03	0.17	1.14	14.89	15.03	14.89	57882
1775860200	14.861	0.03	0.21	14.83	14.9	14.83	8232
1775773800	14.83	-0.09	-0.60	14.86	14.93	14.82	27918
1775687400	14.92	0.08	0.57	14.8	14.93	14.8	13606
1775601000	14.835	-0.07	-0.47	14.9	14.9	14.78	22351
1775514600	14.905	0	0.03	14.82	14.95	14.82	26800
1775169000	14.9	-0.06	-0.40	14.84	14.92	14.7969	12521
1775082600	14.96	0.14	0.94	14.82	14.96	14.82	19112
1774996200	14.82	-0.15	-1.00	14.9	14.95	14.8	29924
1774909800	14.97	-0.04	-0.23	14.88	14.97	14.88	56138
1774650600	15.005	-0.05	-0.30	15.97	15.97	14.941	10962
1774564200	15.05	-0.01	-0.03	15.08	15.08	14.97	44165
1774477800	15.055	0.04	0.23	14.93	15.06	14.93	11089
1774391400	15.02	0.14	0.94	14.87	15.05	14.87	74153
1774305000	14.8795	0.02	0.12	14.82	14.99	14.82	82114
1774045800	14.862	0.04	0.28	14.86	14.9	14.7403	9950
1773959400	14.82	-0.09	-0.60	14.87	14.87	14.77	18890
1773873000	14.9095	0.02	0.13	14.86	14.92	14.8	10988
1773786600	14.89	0.08	0.51	14.77	14.895	14.77	25733
1773700200	14.8142	-0.05	-0.31	14.7	14.91	14.7	38791
1773441000	14.8601	-0.01	-0.08	14.7	14.9799	14.57	62119
1773354600	14.8713	-0.07	-0.46	14.94	14.98	14.83	47053
1773268200	14.94	-0.05	-0.30	15.01	15.01	14.94	16851
1773181800	14.985	0.03	0.20	14.94	15.008	14.94	30973
1773095400	14.955	-0.1	-0.64	15.05	15.05	14.95	19957