KraneShares MSCI All China Health Care Index ETF【KURE】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	-1.18	-7.375	16	16.25	14.72	16377	15.60635363	SP
4	-2.75	-15.6516789983	17.57	17.57	14.72	17266	16.09275617	SP
12	-1.91	-11.4166168559	16.73	18.33	14.72	18359	16.89912282	SP
26	-4.17	-21.9589257504	18.99	19.3422	14.72	31335	17.77069595	SP
52	-2.15	-12.6694166176	16.97	21.875	14.72	55448	19.19072538	SP
156	-4.55	-23.4899328859	19.37	21.875	12.91	37484	17.41744285	SP
260	-30.27	-67.1324018629	45.09	46.6	12.91	39242	22.29989642	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	14.82	-0.41	-2.69	15.12	15.2	14.72	61142
1780612200	15.23	0.01	0.07	15.21	15.2774	15.175	7445
1780525800	15.22	-0.45	-2.87	15.5	15.5	15.21	26391
1780439400	15.67	-0.15	-0.95	15.9	15.9	15.63	15032
1780353000	15.82	-0.23	-1.43	15.95	15.95	15.795	11336
1780093800	16.05	0.39	2.49	16	16.25	16	21683
1780007400	15.66	-0.43	-2.67	15.83	15.83	15.54	12325
1779921000	16.09	0.08	0.50	16	16.21	16	21405
1779834600	16.01	-0.06	-0.37	16	16.17	16	72186
1779489000	16.07	-0.33	-1.99	16.03	16.149999	16.01	24137
1779402600	16.395499	0.17	1.08	16.29	16.4636	16.27	9682
1779316200	16.221	0.11	0.70	16.09	16.3	16.079999	2915
1779229800	16.108	0.11	0.67	15.98	16.11	15.91	4375
1779143400	16.000499	-0.33	-2.02	16.219999	16.219999	15.92	47169
1778884200	16.329999	-0.5	-3.00	16.54	16.75	16.32	6792
1778797800	16.8348	-0.57	-3.28	16.81	16.94	16.67	8530
1778711400	17.405	0.12	0.67	17.13	17.5699	17.09	4034
1778625000	17.29	-0.09	-0.52	17.32	17.4349	17.16	16155
1778538600	17.3807	0.12	0.70	17.5	17.5	17.3807	7772
1778279400	17.26	-0.11	-0.63	17.57	17.57	17.2501	8687
1778193000	17.37	-0.07	-0.40	17.51	17.61	17.35	6787
1778106600	17.44	0.07	0.40	17.44	17.4799	17.27	45587
1778020200	17.37	0.03	0.17	17.36	17.69	17.22	5466
1777933800	17.3403	-0.19	-1.08	17.42	17.56	17.27	5013
1777674600	17.5303	0.1	0.55	17.26	17.62	17.26	6264
1777588200	17.4349	0.42	2.44	17.3	17.5099	17.2	40845
1777501800	17.019	-0.19	-1.08	17.21	17.21	17	7642
1777415400	17.2048	0.23	1.38	17.01	17.48	17.01	745
1777329000	16.9704	-0.15	-0.87	17.06	17.09	16.955	15748
1777069800	17.12	0.07	0.42	17.15	17.17	16.93	2672
1776983400	17.049	-0.5	-2.85	17.3	17.3	16.92	36068
1776897000	17.55	0.13	0.75	17.55	17.63	17.2	7194
1776810600	17.4195	-0.53	-2.96	17.62	17.62	17.4	17946
1776724200	17.95	-0.02	-0.12	17.83	17.95	17.73	39076
1776465000	17.9714	-0.1	-0.54	17.97	18.12	17.94	30191
1776378600	18.0696	-0.22	-1.21	18.21	18.24	18.02	30700
1776292200	18.2906	0.38	2.12	18.13	18.33	18.13	19770
1776205800	17.9114	0.21	1.21	17.7	17.94	17.7	6642
1776119400	17.6976	-0.05	-0.30	17.5	17.7015	17.5	5721
1775860200	17.75	0.07	0.39	17.82	17.82	17.66	7604
1775773800	17.6815	-0.05	-0.29	17.5	17.7181	17.5	15599
1775687400	17.7331	-0.06	-0.32	17.88	17.88	17.6687	23802
1775601000	17.79	-0.09	-0.50	17.62	17.88	17.55	40156
1775514600	17.88	-0.15	-0.83	17.99	17.99	17.67	17723
1775169000	18.03	0.21	1.15	17.84	18.057	17.6501	4567
1775082600	17.825	0.75	4.42	17.74	17.93	17.707	23585
1774996200	17.07	0.28	1.67	16.89	17.3199	16.875	6346
1774909800	16.79	0.04	0.25	16.94	16.945	16.77	2967
1774650600	16.747599	0.52	3.19	16.739999	16.83	16.68	7859
1774564200	16.23	-0.39	-2.35	16.23	16.35	16.16	4180
1774477800	16.62	0.28	1.71	16.53	16.649999	16.45	17120
1774391400	16.34	0.09	0.53	16.25	16.37	16.12	53525
1774305000	16.253699	-0.16	-0.95	16.23	16.329899	16.150099	7875
1774045800	16.41	-0.43	-2.55	16.51	16.77	16.36	57493
1773959400	16.84	-0.03	-0.18	16.61	16.84	16.523	51979
1773873000	16.87	-0.23	-1.35	17.01	17.03	16.87	3460
1773786600	17.1	0.14	0.83	17.13	17.13	16.94	3984
1773700200	16.9595	0.26	1.55	16.97	17.06	16.92	6210
1773441000	16.7	-0.05	-0.30	16.73	16.86	16.51	50950
1773354600	16.75	-0.38	-2.22	17	17	16.649999	59268
1773268200	17.13	-0.14	-0.81	17.16	17.26	17.0659	7665
1773181800	17.27	0.34	2.01	17.32	17.47	17.2617	20710
1773095400	16.93	0.04	0.24	16.75	17.03	16.7101	15280