Kraneshares Hang Seng Tech Index Etf【KTEC】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	-0.42	-3.10421286031	13.53	14.48	13.11	86277	13.99375923	SP
4	-1.29	-8.95833333333	14.4	14.92	13.11	81517	13.99047844	SP
12	-1.15	-8.06451612903	14.26	14.92	13.11	101433	14.03695267	SP
26	-3.63	-21.6845878136	16.74	17.25	13.11	82386	14.66682857	SP
52	-3.09	-19.0740740741	16.2	19.69	13.11	67180	15.66280916	SP
156	1.37	11.6695059625	11.74	19.69	9.29	40474	15.48825015	SP
260	-12.04	-47.8727634195	25.15	26.15	8.26	28156	15.27610945	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	13.37	-0.44	-3.19	13.61	13.69	13.31	319396
1780612200	13.81	-0.1	-0.72	13.91	13.96	13.81	41687
1780525800	13.91	-0.46	-3.20	14.01	14.08	13.86	149069
1780439400	14.37	0.55	3.98	14.48	14.48	14.32	130229
1780353000	13.82	0.22	1.62	13.72	13.91	13.72	66452
1780093800	13.6	0.07	0.52	13.53	13.69	13.53	43947
1780007400	13.53	-0.1	-0.73	13.4	13.58	13.375	63322
1779921000	13.63	-0.07	-0.51	13.48	13.635	13.48	36567
1779834600	13.7	0.33	2.47	13.57	13.7	13.57	80728
1779489000	13.37	-0.09	-0.67	13.24	13.4	13.1648	87119
1779402600	13.46	-0.21	-1.54	13.37	13.53	13.29	53575
1779316200	13.67	-0.02	-0.15	13.64	13.73	13.54	72540
1779229800	13.69	0.11	0.81	13.56	13.74	13.56	74906
1779143400	13.58	-0.14	-1.02	13.68	13.68	13.54	51885
1778884200	13.72	-0.51	-3.58	13.91	14.01	13.72	84052
1778797800	14.23	-0.64	-4.30	14.34	14.43	14.14	187971
1778711400	14.87	0.67	4.72	14.23	14.92	14.23	161165
1778625000	14.2	-0.24	-1.66	14.29	14.38	14.08	66658
1778538600	14.44	0.15	1.05	14.38	14.48	14.38	45754
1778279400	14.29	0.09	0.63	14.4	14.47	14.2	51190
1778193000	14.2	-0.05	-0.35	14.4	14.44	14.19	151542
1778106600	14.25	0.41	2.96	13.98	14.25	13.9	45404
1778020200	13.84	-0.11	-0.79	13.93	13.98	13.84	48694
1777933800	13.95	0.01	0.07	13.92	14.1	13.89	100218
1777674600	13.94	-0.04	-0.29	14	14.11	13.94	26077
1777588200	13.98	0.32	2.34	13.72	13.99	13.72	90335
1777501800	13.66	-0.02	-0.15	13.75	13.75	13.61	45819
1777415400	13.68	-0.22	-1.58	13.72	13.76	13.63	407716
1777329000	13.9	-0.1	-0.71	13.94	13.99	13.88	68411
1777069800	14	0.17	1.23	13.93	14	13.85	91435
1776983400	13.83	-0.39	-2.74	14.04	14.04	13.73	101925
1776897000	14.22	-0.03	-0.21	14.19	14.29	14.15	58381
1776810600	14.25	-0.32	-2.20	14.53	14.53	14.19	561741
1776724200	14.57	-0.05	-0.34	14.58	14.65	14.5	600824
1776465000	14.62	0.12	0.83	14.59	14.78	14.58	40178
1776378600	14.5	0.26	1.83	14.47	14.62	14.4	40353
1776292200	14.24	0.04	0.28	14.08	14.26	14.04	111194
1776205800	14.2	0.29	2.08	13.94	14.2	13.9	97335
1776119400	13.91	-0.01	-0.07	13.76	13.96	13.71	71738
1775860200	13.92	0.05	0.36	13.95	13.97	13.83	317476
1775773800	13.87	-0.28	-1.98	13.88	13.88	13.67	57172
1775687400	14.15	0.71	5.28	14.08	14.19	14.01	128860
1775601000	13.44	-0.05	-0.37	13.45	13.49	13.29	33334
1775514600	13.49	0	0.00	13.5	13.55	13.42	18526
1775169000	13.49	-0.13	-0.95	13.35	13.49	13.295	77413
1775082600	13.62	-0.1	-0.73	13.63	13.71	13.58	89084
1774996200	13.72	0.38	2.85	13.36	13.73	13.34	47376
1774909800	13.34	-0.03	-0.22	13.45	13.45	13.3	62554
1774650600	13.37	-0.26	-1.89	13.65	13.65	13.3	63417
1774564200	13.627	-0.41	-2.94	13.7	13.7336	13.6	42244
1774477800	14.04	0.3	2.18	13.91	14.1	13.91	37374
1774391400	13.74	-0.07	-0.51	13.64	13.78	13.64	12536
1774305000	13.81	0.23	1.69	13.76	13.96	13.7	138471
1774045800	13.58	-0.52	-3.69	13.94	13.94	13.58	108839
1773959400	14.1	-0.13	-0.91	14	14.19	13.95	80523
1773873000	14.23	-0.31	-2.13	14.41	14.44	14.225	40258
1773786600	14.54	-0.07	-0.48	14.64	14.65	14.53	65005
1773700200	14.61	0.42	2.96	14.62	14.69	14.59	32296
1773441000	14.19	0.01	0.07	14.26	14.36	14.17	122223
1773354600	14.18	-0.16	-1.12	14.29	14.31	14.165	81461
1773268200	14.34	-0.12	-0.83	14.37	14.4	14.25	77976
1773181800	14.46	0.21	1.47	14.37	14.63	14.29	260546
1773095400	14.25	0.39	2.81	14.02	14.27	13.94	57210