KraneShares Global Carbon Strategy ETF【KRBN】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	-0.36	-1.07398568019	33.52	33.52	32.7	11622	33.18973327	SP
4	0.46	1.40672782875	32.7	33.98	30.01	16540	33.08788182	SP
12	3.2	10.6809078772	29.96	34	29.66	15723	32.37028689	SP
26	-2.46	-6.90623245368	35.62	36.5	27	26023	32.21280191	SP
52	2.94	9.72865651886	30.22	36.5	27	31689	32.62833783	SP
156	-4.53	-12.0191032104	37.69	40.1	24.9	57908	32.7168904	SP
260	-4.5	-11.9490175252	37.66	56.07	24.9	182707	42.33463313	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
1783031400	33.159999	0.11	0.33	33	33.295	33	9846
1782945000	33.049999	-0.11	-0.33	32.92	33.18	32.92	6632
1782858600	33.159999	0.05	0.15	33.2	33.45	33.14	9270
1782772200	33.11	0.03	0.09	32.7	33.17	32.7	8763
1782513000	33.08	-0.38	-1.14	33.119999	33.25	32.81	18785
1782426600	33.46	-0.03	-0.09	33.52	33.52	33.189999	14661
1782340200	33.49	0.2	0.60	33.14	33.5	30.4	21709
1782253800	33.29	-0.58	-1.71	33.119999	33.6	33.119999	12374
1782167400	33.87	0.49	1.47	33.27	33.98	33.27	23966
1781821800	33.38	0.09	0.27	33.45	33.69	33.369999	21874
1781735400	33.29	-0.29	-0.86	33.4	33.549999	33.29	15018
1781649000	33.58	0.18	0.54	33.24	33.595	33.24	12663
1781562600	33.4	0.9	2.77	33.03	33.45	33.03	22426
1781303400	32.5	-0.07	-0.21	32.42	32.619999	32.42	10744
1781217000	32.57	-0.16	-0.49	32.09	32.75	32.09	7483
1781130600	32.729999	0.33	1.03	32.74	32.939999	32.56	6731
1781044200	32.395	-0.13	-0.38	31.9	32.5	31.89	14238
1780957800	32.52	0.01	0.03	32.24	32.689999	30.01	14257
1780698600	32.509999	-0.57	-1.72	33	33.24	32.049999	48097
1780612200	33.08	-0.22	-0.65	32.7	33.219	32.7	24569
1780525800	33.2956	-0.04	-0.13	33.299999	33.439999	33.259999	10018
1780439400	33.34	-0.1	-0.30	33.33	33.38	33.049999	48600
1780353000	33.439999	-0.16	-0.48	33.29	33.549999	33.229999	17560
1780093800	33.6	-0.15	-0.44	33.75	34	33.6	11894
1780007400	33.75	0.53	1.60	33.14	33.75	33.14	10559
1779921000	33.2185	0.23	0.69	33.1	33.49	33.1	28859
1779834600	32.99	0.71	2.19	32.6	33.14	32.54	37792
1779489000	32.2825	0.41	1.29	31.76	32.39	31.76	9839
1779402600	31.87	-0.13	-0.41	31.68	31.94	31.68	13142
1779316200	32	0.25	0.78	31.52	32.009999	31.52	10428
1779229800	31.7534	-0.2	-0.62	31.55	31.7534	31.55	2274
1779143400	31.95	-0.09	-0.29	32.14	32.14	31.89	17434
1778884200	32.0427	0.06	0.20	31.87	32.13	31.87	14067
1778797800	31.98	0.3	0.95	32	32	31.62	16720
1778711400	31.68	-0.08	-0.25	31.56	31.84	31.36	4329
1778625000	31.76	-0.38	-1.18	31.38	31.95	31.38	13723
1778538600	32.14	0.88	2.82	31.81	32.14	31.81	5962
1778279400	31.26	-0.28	-0.89	30.94	31.8639	30.94	17624
1778193000	31.54	-0.47	-1.47	31.65	31.88	31.54	7873
1778106600	32.009999	-0.22	-0.68	32.15	32.299999	31.93	6706
1778020200	32.229999	0.36	1.13	32	32.35	31.93	10621
1777933800	31.87	0.26	0.82	31.63	31.98	31.225	23496
1777674600	31.61	0.09	0.29	31.52	31.7936	31.48	11672
1777588200	31.52	0.71	2.30	30.81	31.59	30.81	26324
1777501800	30.81	-0.65	-2.07	31	31.05	30.7	21834
1777415400	31.46	-0.07	-0.22	31.52	31.7	31.3001	25310
1777329000	31.53	0.33	1.06	31.45	31.565	30.87	81086
1777069800	31.2	0.34	1.10	31	31.2	31	5790
1776983400	30.86	0.11	0.36	30.6	30.9399	30.6	6711
1776897000	30.75	-0.29	-0.93	30.67	30.86	30.67	9497
1776810600	31.04	-0.28	-0.89	31.05	31.32	31.04	10842
1776724200	31.32	-0.12	-0.38	31.41	31.4172	31.17	15354
1776465000	31.44	0.44	1.43	31.36	31.93	31.36	8736
1776378600	30.996	0.17	0.54	30.84	31.08	30.84	6192
1776292200	30.8306	-0.01	-0.04	30.65	30.85	30.65	7605
1776205800	30.8438	0.65	2.17	30.39	31.08	30.39	3292
1776119400	30.19	0.13	0.43	29.78	30.235	29.66	7073
1775860200	30.06	-0.25	-0.82	29.88	30.15	29.88	5923
1775773800	30.31	0.61	2.05	29.96	30.313789	29.96	5044
1775687400	29.7	0.2	0.68	29.94	29.94	29.545	14255
1775601000	29.5	0.13	0.44	29.38	29.675	29.33	16373
1775514600	29.37	-0.05	-0.17	29.26	29.56	29.2134	38163