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	1.22	4.30638898694	28.33	29.92	27.43	549010	28.31025132	SP
4	4.22	16.6600868535	25.33	29.92	22.6601	524188	25.37092903	SP
12	11.47	63.4402654867	18.08	29.92	17.97	397547	25.19566029	SP
26	10.93	58.7003222342	18.62	29.92	17.74	335982	22.93403909	SP
52	16.02	118.403547672	13.53	29.92	13.26	198249	22.20421263	SP
156	14.77	99.9323410014	14.78	29.92	9.26	83858	20.37781358	SP
260	2.55	9.44444444444	27	29.92	9.26	61019	20.67726982	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
1782513000	29.47	0.06	0.20	29.28	29.7	29.1	364973
1782426600	29.41	1.31	4.66	29.69	29.92	29.31	531827
1782340200	28.1	0.59	2.14	28	28.26	27.78	295977
1782253800	27.51	-0.66	-2.34	27.63	27.68	27.43	501085
1782167400	28.17	0.34	1.22	28.33	28.48	27.99	867178
1781821800	27.83	1.6	6.10	27.7	27.99	27.545	474038
1781735400	26.23	0.93	3.68	26.56	26.65	26.2	257341
1781649000	25.3	-0.22	-0.86	25.63	25.66	25.15	336606
1781562600	25.52	1.34	5.54	25.2	25.64	25.2	787746
1781303400	24.18	-0.25	-1.02	24.24	24.31	24.0799	95003
1781217000	24.43	0.91	3.87	23.87	24.45	23.87	298306
1781130600	23.52	-0.28	-1.18	23.82	23.88	23.43	280710
1781044200	23.8	0.73	3.16	24.14	24.5	23.2002	863614
1780957800	23.07	-0.43	-1.83	23.12	23.21	22.6601	543830
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