Kraneshares Msci Emerging Markets ex China Index ETF【KEMX】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	-2.84	-5.43021032505	52.3	58.96	48.365	29310	52.85950824	SP
4	-0.47	-0.941317844983	49.93	58.96	46.42	14790	51.20378837	SP
12	8.53	20.8404593208	40.93	58.96	38.6906	23642	43.94764429	SP
26	12.28	33.0285099516	37.18	58.96	36.32	24506	42.54399975	SP
52	18.46	59.5483870968	31	58.96	30.62	14457	41.22369959	SP
156	23.01	86.9943289225	26.45	58.96	24.24	15220	32.54710855	SP
260	16.37	49.471139317	33.09	58.96	22.2	11867	31.2687987	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	48.49	-3.61	-6.93	50.4	50.4	48.365	13306
1780612200	52.102	-0.65	-1.23	51.73	52.4602	51.48	8176
1780525800	52.75	-0.7	-1.31	53.6	58.96	52.631	10290
1780439400	53.45	0.48	0.91	52.83	53.54	52.65	109956
1780353000	52.97	1.22	2.36	52.3	53.06	52.1952	4822
1780093800	51.748	0.22	0.42	51.86	52.0585	51.5501	7005
1780007400	51.53	0.52	1.02	50.84	51.725	50.5915	13508
1779921000	51.01	0.17	0.33	51.58	51.6	50.92	8648
1779834600	50.84	2.16	4.44	50.42	50.95	50.42	13767
1779489000	48.68	0.03	0.06	49.07	49.095	48.59	4945
1779402600	48.65	0.5	1.04	48.19	48.88	48.1075	6816
1779316200	48.15	1.09	2.32	47.19	48.175	47.19	5503
1779229800	47.0574	-0.62	-1.31	46.57	47.5	46.42	7095
1779143400	47.68	-0.11	-0.23	48.45	48.45	47.3	14948
1778884200	47.791	-1.96	-3.94	47.99	48.085	47.62	3760
1778797800	49.7519	0.57	1.16	49.3	49.8	49.3	7251
1778711400	49.18	1.1	2.29	48.84	49.33	48.84	6312
1778625000	48.08	-1.9	-3.80	48.51	48.51	47.5	19238
1778538600	49.98	-0.14	-0.28	49.93	50.1787	49.9	15662
1778279400	50.12	1.28	2.62	49.53	50.1496	49.53	5727
1778193000	48.8419	-0.64	-1.30	49.72	49.72	48.8101	7334
1778106600	49.4866	1.61	3.36	49.04	49.4999	48.91	13838
1778020200	47.8773	1.2	2.58	47.51	48	47.51	7431
1777933800	46.6751	0.1	0.21	46.95	47.32	46.635	4236
1777674600	46.5783	-0.04	-0.09	46.41	46.97	46.41	7406
1777588200	46.6182	1.15	2.53	45.95	46.63	45.73	23895
1777501800	45.4699	-0.33	-0.72	45.84	45.84	45.335	15385
1777415400	45.8	-0.49	-1.06	45.62	45.88	45.49	7332
1777329000	46.29	0.1	0.22	46.43	46.48	46.1291	6818
1777069800	46.19	0.98	2.17	45.93	46.27	45.74	21931
1776983400	45.207	-0.81	-1.77	45.64	45.7	45.13	9251
1776897000	46.02	0.89	1.97	45.63	46.16	45.63	15541
1776810600	45.13	-0.57	-1.25	45.76	45.93	45.13	7704
1776724200	45.7	-0.53	-1.15	45.61	45.71	45.38	7791
1776465000	46.23	1.03	2.28	45.96	46.46	45.9589	10540
1776378600	45.2	0.11	0.24	45.04	45.22	44.91	8952
1776292200	45.09	-0.08	-0.18	44.93	45.09	44.7801	9459
1776205800	45.17	0.91	2.06	44.48	45.17	44.48	19018
1776119400	44.26	0.46	1.05	43.24	44.26	43.24	11848
1775860200	43.8	0.26	0.60	43.77	44.01	43.59	18119
1775773800	43.5368	-0.03	-0.07	43.11	43.5899	42.89	7635
1775687400	43.5676	2.43	5.90	43.83	43.93	43.16	41572
1775601000	41.14	0.21	0.50	40.89	41.51	40.4334	20775
1775514600	40.934	0.48	1.20	40.855	41.06	40.76	11860
1775169000	40.4504	-0.56	-1.38	39.62	40.55	39.62	43560
1775082600	41.015	0.47	1.15	40.86	41.34	40.8	9119
1774996200	40.5471	1.69	4.34	39.01	40.5471	39.01	21800
1774909800	38.86	-0.45	-1.14	39.52	39.52	38.6906	42049
1774650600	39.31	-0.18	-0.46	39.4	39.82	39.2	31346
1774564200	39.49	-1.57	-3.82	40.29	40.54	39.49	36360
1774477800	41.06	0.62	1.53	40.99	41.4	40.795	55801
1774391400	40.44	-0.67	-1.63	40.05	40.65	40.05	49945
1774305000	41.11	1.55	3.91	40.7	41.39	40.47	87360
1774045800	39.564	-1.77	-4.27	40.81	40.81	39.47	26709
1773959400	41.33	0.45	1.10	40.03	41.341799	39.79	309350
1773873000	40.88	-0.77	-1.86	41.3	41.4999	40.825	14553
1773786600	41.6545	0.41	0.99	41.68	41.84	41.56	9073
1773700200	41.2461	1.4	3.50	40.93	41.43	40.86	31821
1773441000	39.85	-0.23	-0.58	40.63	40.89	39.78	52073
1773354600	40.084	-1.58	-3.78	41.08	41.09	40.084	26539
1773268200	41.66	-0.04	-0.10	41.71	41.945	41.5	14139
1773181800	41.7	0.02	0.04	41.7	42.44	41.4225	12761
1773095400	41.6827	0.84	2.06	40.32	41.8671	40	37066