KraneShares Mount Lucas Managed Futures Index Strategy ETF【KMLM】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	-0.04	-0.140056022409	28.56	29	28.0003	182662	28.47414336	SP
4	-1.17	-3.94072078141	29.69	30.09	28.0003	286578	28.81742157	SP
12	0.69	2.47933884298	27.83	30.17	27.1712	268284	28.67002715	SP
26	1.67	6.21973929236	26.85	30.17	25.77	204799	27.99326284	SP
52	2.25	8.5649029311	26.27	30.17	25.28	135317	27.66744544	SP
156	-2.52	-8.11855670103	31.04	32.99	25.28	121579	28.52313228	SP
260	-0.95	-3.22361723787	29.47	40.46	25.28	105238	30.13679922	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
1781130600	28.52	0.18	0.64	28.55	29	28.0003	261202
1781044200	28.34	-0.16	-0.56	28.43	28.48	28.23	81075
1780957800	28.5	0.12	0.42	28.49	28.61	28.4342	301375
1780698600	28.38	-0.1	-0.35	28.49	28.58	28.31	104740
1780612200	28.48	-0.27	-0.94	28.56	28.56	28.34	164917
1780525800	28.75	0.05	0.17	28.73	28.825	28.69	178066
1780439400	28.7	0.15	0.53	28.63	28.7	28.51	164685
1780353000	28.55	0.28	0.99	28.64	28.83	28.55	1783954
1780093800	28.27	-0.27	-0.95	28.36	28.46	28.185	411602
1780007400	28.54	-0.06	-0.21	28.68	28.7399	28.38	128695
1779921000	28.6	-0.29	-1.00	28.45	28.69	28.45	268243
1779834600	28.89	-0.33	-1.11	28.97	29	28.855	203721
1779489000	29.215	0.02	0.09	29.18	29.2972	29.1107	103186
1779402600	29.19	-0.23	-0.78	29.44	29.5385	29.02	121362
1779316200	29.42	-0.52	-1.74	29.78	29.78	29.36	352410
1779229800	29.94	0.03	0.10	29.97	29.9899	29.84	132586
1779143400	29.91	0.07	0.23	29.85	30.09	29.82	230891
1778884200	29.84	0.21	0.71	29.71	29.87	29.6424	282292
1778797800	29.63	-0.25	-0.84	29.69	30.055	29.46	169980
1778711400	29.88	-0.29	-0.96	29.99	30.11	29.8147	126594
1778625000	30.17	0.64	2.17	29.9	30.17	29.89	222048
1778538600	29.53	0.36	1.23	29.3	29.59	29.3	222141
1778279400	29.17	-0.01	-0.03	28.9	29.22	28.9	143973
1778193000	29.18	0.14	0.48	28.82	29.21	28.77	158843
1778106600	29.04	-0.47	-1.59	29.07	29.13	28.95	199723
1778020200	29.51	0.05	0.17	29.47	29.51	29.3401	158748
1777933800	29.46	0.13	0.44	29.23	29.5	29.19	245315
1777674600	29.33	-0.31	-1.05	29.31	29.4298	29.18	208460
1777588200	29.64	-0.3	-1.00	29.52	29.78	29.48	229616
1777501800	29.94	0.47	1.59	29.68	29.96	29.6427	168668
1777415400	29.47	0.26	0.89	29.29	29.49	29.17	148308
1777329000	29.21	0.35	1.21	28.89	29.22	28.89	1507907
1777069800	28.86	-0.09	-0.31	28.88	28.9999	28.75	146749
1776983400	28.95	0.31	1.10	28.65	29.06	28.65	113647
1776897000	28.635	0.06	0.19	28.45	28.66	28.44	90203
1776810600	28.58	0.48	1.71	28.13	28.58	28.1201	103635
1776724200	28.1	0.22	0.79	28.09	28.1995	27.96	1346531
1776465000	27.88	-0.63	-2.21	27.85	27.93	27.55	265082
1776378600	28.51	0.21	0.74	28.32	28.59	28.32	172083
1776292200	28.3	0.1	0.35	28.16	28.39	28.1501	151015
1776205800	28.2	-0.21	-0.74	28.38	28.41	28.09	455425
1776119400	28.41	0.29	1.03	28.56	28.72	28.2601	281167
1775860200	28.12	0.04	0.14	28.22	28.3362	28.12	137408
1775773800	28.08	0.22	0.79	28.16	28.56	27.8801	170444
1775687400	27.86	-0.67	-2.35	27.64	27.94	27.47	222048
1775601000	28.53	0.04	0.14	28.55	28.7294	28.39	227281
1775514600	28.49	0.15	0.53	28.32	28.54	28.32	217392
1775169000	28.34	0.35	1.25	28.5	28.5	28.23	105247
1775082600	27.99	-0.21	-0.74	28.04	28.04	27.8801	402374
1774996200	28.2	-0.08	-0.28	28.2	28.32	28	278947
1774909800	28.28	0.21	0.75	28.2	28.36	28.2	175610
1774650600	28.07	0.33	1.19	27.735	28.155	27.735	181013
1774564200	27.74	0.26	0.95	27.73	27.86	27.62	116053
1774477800	27.48	-0.03	-0.11	27.23	27.5199	27.23	123799
1774391400	27.51	0.16	0.59	27.44	27.585	27.43	172981
1774305000	27.35	-0.62	-2.22	27.8	27.8	27.1712	352905
1774045800	27.97	0.13	0.47	27.99	28.04	27.839	217957
1773959400	27.84	-0.33	-1.17	27.83	28.399	27.73	148156
1773873000	28.17	-0.06	-0.21	28.58	28.58	28.09	168763
1773786600	28.23	0.3	1.07	28.08	28.23	28.069	131621
1773700200	27.93	0.05	0.18	27.97	28.06	27.86	181202
1773441000	27.88	-0.17	-0.61	27.88	27.9099	27.82	205442
1773354600	28.05	0.22	0.79	27.85	28.055	27.85	235820
1773268200	27.83	0.2	0.72	27.54	27.83	27.54	329781