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	-1.24	-3.67407407407	33.75	34	32.47	22528	33.32238386	SP
4	1.57	5.07433742728	30.94	34	30.94	16600	32.7071515	SP
12	4.38	15.5705652328	28.13	34	27	17220	30.8035512	SP
26	-1.7	-4.96930722011	34.21	36.5	27	30934	32.83409397	SP
52	3.11	10.5782312925	29.4	36.5	27	31897	32.51143537	SP
156	-4.01	-10.9802847755	36.52	41.5	24.9	60983	33.07059204	SP
260	-1.97	-5.71345707657	34.48	56.07	24.9	187191	42.16889993	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	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	11548
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
1775169000	29.42	-0.75	-2.49	29.56	29.62	29.32	8228
1775082600	30.17	0.48	1.62	30.12	30.3355	30.12	13605
1774996200	29.69	0.39	1.33	29.42	29.69	29.35	29751
1774909800	29.3	0.08	0.27	29.45	29.74	29.3	12773
1774650600	29.22	-0.05	-0.17	29.22	29.39	29.17	8230
1774564200	29.27	0.05	0.16	29.06	29.65	29.06	20716
1774477800	29.2235	-0.16	-0.53	29.3	29.31	28.82	10347
1774391400	29.38	0.7	2.44	29.13	29.38	29.095	13086
1774305000	28.68	0.72	2.58	28.4	28.87	28.4	33691
1774045800	27.96	0.63	2.31	28.03	28.3969	27.96	66088
1773959400	27.33	-0.31	-1.12	27.02	27.37	27	11963
1773873000	27.64	-0.33	-1.18	27.45	27.955	27.45	13756
1773786600	27.97	-0.38	-1.34	27.77	28	27.53	46270
1773700200	28.35	0.01	0.04	28.16	28.6409	28.16	12065
1773441000	28.34	0.28	1.00	28.13	28.45	28.13	7175
1773354600	28.06	-1.31	-4.46	29.11	29.11	28.06	7941
1773268200	29.37	-0.25	-0.84	29.5	29.5	29.14	16472
1773181800	29.62	0.34	1.16	29.21	29.83	29.21	30114
1773095400	29.28	0.23	0.79	28.98	29.34	28.811	59928