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	-0.7614	-5.96942375539	12.755	12.77	11.93	41903	12.22388161	SP
4	-1.5364	-11.3555062823	13.53	14.48	11.93	67503	13.34538381	SP
12	-1.5064	-11.1585185185	13.5	14.92	11.93	100257	13.9199523	SP
26	-3.8864	-24.4735516373	15.88	17.25	11.93	83356	14.42606884	SP
52	-4.0664	-25.3200498132	16.06	19.69	11.93	67521	15.5090556	SP
156	0.0536	0.448911222781	11.94	19.69	9.29	41554	15.42495266	SP
260	-13.9664	-53.7996918336	25.96	26.15	8.26	28792	15.21536875	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	11.9936	-0.01	-0.05	11.79	12.0283	11.79	40805
1782426600	12	-0.27	-2.20	12.11	12.1576	11.93	79390
1782340200	12.27	-0.05	-0.41	12.27	12.41	12.25	19242
1782253800	12.32	-0.28	-2.22	12.26	12.39	12.26	32349
1782167400	12.6	-0.18	-1.41	12.755	12.77	12.5601	36630
1781821800	12.78	0.01	0.08	12.78	12.8782	12.71	48360
1781735400	12.77	-0.18	-1.41	12.98	13.08	12.75	68539
1781649000	12.953	-0.36	-2.68	13.01	13.07	12.945	29725
1781562600	13.31	0.18	1.37	13.32	13.4	13.26	61725
1781303400	13.13	-0.09	-0.68	13.18	13.18	13.05	19262
1781217000	13.22	0.05	0.38	13.1	13.22	12.9401	38746
1781130600	13.17	-0.11	-0.81	13.2	13.35	13.17	18744
1781044200	13.277	0.03	0.20	13.41	13.41	13.15	32440
1780957800	13.25	-0.12	-0.90	13.41	13.44	13.2	46617
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