Kraneshares Sse Star Market 50 Index ETF【KSTR】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	-2.12	-8.36952230557	25.33	25.4	23	628211	24.37391323	SP
4	-0.64	-2.68343815514	23.85	26.789	23	719264	25.39200405	SP
12	3.67	18.7819856704	19.54	26.789	17.74	320043	24.00954698	SP
26	5.16	28.5872576177	18.05	26.789	17.74	287079	22.27902514	SP
52	9.56	70.0366300366	13.65	26.789	12.97	170438	21.62468061	SP
156	7.69	49.5489690722	15.52	26.789	9.26	74615	19.69643517	SP
260	-1.65	-6.63716814159	24.86	27.8699	9.26	56432	20.26493654	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	23.5	-1.47	-5.89	23.96	24.11	23.2	685285
1780612200	24.97	0.23	0.93	24.98	25.09	24.78	335495
1780525800	24.74	0.34	1.39	24.85	25	24.68	311469
1780439400	24.4	0.63	2.65	24.38	24.5999	24.35	801008
1780353000	23.77	-1.33	-5.30	23.87	23.99	23.69	1176112
1780093800	25.1	-1.37	-5.18	25.33	25.4	25.1	516970
1780007400	26.47	0.42	1.61	26.2	26.59	26.15	606032
1779921000	26.05	-0.67	-2.51	26.07	26.15	25.91	344463
1779834600	26.72	1.14	4.46	26.77	26.789	26.485	627669
1779489000	25.58	-0.3	-1.16	25.71	25.83	25.57	337879
1779402600	25.88	-0.77	-2.89	25.56	26.09	25.33	2598883
1779316200	26.65	1.1	4.31	26.52	26.75	26.35	1281034
1779229800	25.55	0.86	3.48	25.5	25.78	25.31	530325
1779143400	24.69	0.13	0.53	24.87	24.97	24.56	265910
1778884200	24.56	-0.61	-2.42	24.56	24.72	24.385	930798
1778797800	25.17	-0.85	-3.27	25.14	25.595	24.89	1971730
1778711400	26.02	1.03	4.12	25.78	26.135	25.59	370302
1778625000	24.99	-0.18	-0.72	25.31	25.31	24.86	113477
1778538600	25.17	1.36	5.71	24.86	25.3	24.86	392423
1778279400	23.81	-0.14	-0.58	23.85	23.89	23.62	154038
1778193000	23.95	-0.34	-1.40	24.42	24.42	23.95	123855
1778106600	24.29	1.03	4.43	24.1	24.375	24.01	614508
1778020200	23.26	0.14	0.61	23.22	23.33	22.99	77339
1777933800	23.12	-0.17	-0.73	23.24	23.24	22.87	31924
1777674600	23.29	0.1	0.43	23.23	23.37	22.99	38425
1777588200	23.19	1.99	9.39	22.5	23.32	22.35	179003
1777501800	21.2	-0.03	-0.14	21.44	21.44	21.18	17230
1777415400	21.23	-0.36	-1.67	21.4	21.4	21.15	67622
1777329000	21.59	0.65	3.10	21.53	21.73	21.53	68849
1777069800	20.94	0.25	1.21	20.96	20.96	20.7	53248
1776983400	20.69	-0.22	-1.05	20.65	20.72	20.4875	35707
1776897000	20.91	0.68	3.36	20.81	20.99	20.75	79942
1776810600	20.23	-0.7	-3.34	20.5	20.5	20.1801	33181
1776724200	20.93	0.26	1.26	20.92	21.05	20.83	33681
1776465000	20.67	0.41	2.02	20.72	20.72	20.5006	53507
1776378600	20.26	-0.07	-0.34	20.5	20.5	20.25	67665
1776292200	20.33	-0.15	-0.73	20.3	20.38	20.21	57614
1776205800	20.48	0.46	2.30	20.19	20.49	20.19	40814
1776119400	20.02	0.38	1.93	19.8	20.07	19.77	65763
1775860200	19.64	0.26	1.34	19.64	19.72	19.55	102594
1775773800	19.38	-0.04	-0.21	19.37	19.4	19.21	85172
1775687400	19.42	1.19	6.53	19.46	19.54	19.28	139548
1775601000	18.23	0.19	1.05	18.01	18.26	18.01	50477
1775514600	18.04	-0.13	-0.72	18.08	18.135	17.97	57995
1775169000	18.17	-0.39	-2.10	17.94	18.24	17.91	349193
1775082600	18.56	0.28	1.53	18.4	18.66	18.4	40849
1774996200	18.28	0.09	0.49	18	18.296	17.74	174510
1774909800	18.19	0.1	0.55	18.33	18.35	18.1	68086
1774650600	18.09	0.05	0.28	18.26	18.26	18	52391
1774564200	18.04	-0.69	-3.68	18.36	18.36	18.02	103133
1774477800	18.73	0.52	2.86	18.72	18.76	18.6219	33007
1774391400	18.21	0.1	0.55	18	18.31	18	18160
1774305000	18.11	0.02	0.11	18.18	18.345	18.04	190109
1774045800	18.09	-0.81	-4.29	18.43	18.535	18.09	223684
1773959400	18.9	-0.04	-0.21	18.7	18.971047	18.56	151073
1773873000	18.94	-0.25	-1.30	19.32	19.32	18.7	524138
1773786600	19.19	-0.36	-1.84	19.4	19.4	19.18	22596
1773700200	19.55	0.25	1.30	19.41	19.61	19.41	37404
1773441000	19.3	-0.13	-0.67	19.54	19.69	19.2301	732479
1773354600	19.43	-0.39	-1.97	19.55	19.62	19.31	75282
1773268200	19.82	-0.3	-1.49	19.84	19.96	19.73	274889
1773181800	20.12	0.08	0.40	20.05	20.47	20.05	274107
1773095400	20.04	0.42	2.14	19.52	20.07	19.4401	137312
1772839800	19.62	-0.13	-0.66	19.68	19.82	19.51	84298