KraneShares Value Line Dynamic Dividend Equity Index ETF【KVLE】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	-0.0397	-0.141684511064	28.02	28.25	27.68	1320	27.94717828	SP
4	0.0103	0.0368251698248	27.97	28.51	27.52	1942	28.0392725	SP
12	3.0603	12.2804975923	24.92	28.51	24.92	2561	26.99433146	SP
26	2.0803	8.03204633205	25.9	28.51	24.34	5680	25.58730468	SP
52	2.2003	8.53491078355	25.78	28.51	24.34	4706	26.18333278	SP
156	5.8503	26.4360596475	22.13	28.51	20.4463	5661	24.50403169	SP
260	3.8004	15.7171865889	24.1799	28.51	19.49	4456	24.0982694	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
1782426600	27.9803	0.01	0.04	28.07	28.25	27.97	2051
1782340200	27.97	0.16	0.58	27.88	27.97	27.7717	1483
1782253800	27.8096	-0.1	-0.36	27.68	27.8096	27.68	375
1782167400	27.9106	-0.14	-0.50	28.02	28.075	27.9106	1372
1781821800	28.05	0.24	0.86	28.02	28.06697	28.02	2510
1781735400	27.81	-0.39	-1.39	28.18	28.25	27.81	5925
1781649000	28.2012	-0.09	-0.31	28.35	28.41	28.2006	2463
1781562600	28.2901	0.16	0.56	28.48	28.51	28.2901	3896
1781303400	28.1314	0.23	0.82	28	28.1314	28	2427
1781217000	27.9014	0.34	1.24	27.6	27.94	27.6	925
1781130600	27.5584	-0.3	-1.08	27.73	27.73	27.52	1169
1781044200	27.8597	0.07	0.26	27.91	27.91	27.78	422
1780957800	27.7864	0.08	0.28	27.76	27.79	27.76	258
1780698600	27.71	-0.48	-1.70	28.06	28.1	27.71	1141
1780612200	28.1886	0.14	0.49	28.08	28.21	28.08	2707
1780525800	28.0498	-0.26	-0.91	28.18	28.18	28.0498	2273
1780439400	28.3066	0.08	0.29	28.2	28.3169	28.2	3125
1780353000	28.226	0.16	0.57	28.04	28.26	28.04	605
1780093800	28.0665	0.07	0.27	27.97	28.09	27.97	1766
1780007400	27.9922	0.22	0.79	27.78	28.04	27.78	922
1779921000	27.7716	0.01	0.04	27.78	27.85	27.7716	3179
1779834600	27.76	0	0.00	27.85	27.85	27.72	3441
1779489000	27.76	0.25	0.91	27.72	27.77	27.72	5059
1779402600	27.51	0.06	0.22	27.38	27.55	27.38	1853
1779316200	27.4484	0.26	0.95	27.24	27.46	27.19	2103
1779229800	27.19	-0.11	-0.39	27.2	27.28	27.19	6396
1779143400	27.2976	0.07	0.26	27.25	27.2976	27.227414	432
1778884200	27.2258	-0.27	-0.98	27.36	27.36	27.2258	360
1778797800	27.4948	0.24	0.88	27.44	27.605	27.44	568
1778711400	27.2561	-0.03	-0.11	27.27	27.27	27.18	1684
1778625000	27.2872	0.11	0.41	27.23	27.29	27.13	2286
1778538600	27.1752	-0.03	-0.09	27.18	27.23	27.1401	1346
1778279400	27.2003	0.12	0.45	27.17	27.2003	27.17	988
1778193000	27.0771	-0.13	-0.48	27.15	27.15	27.0771	320
1778106600	27.207	0.29	1.06	27.02	27.207	27.02	1630
1778020200	26.9204	0.13	0.48	26.85	26.9699	26.85	1328
1777933800	26.7924	-0.28	-1.05	26.95	26.99	26.7771	1241
1777674600	27.0754	-0.05	-0.19	27.17	27.17	27.0754	806
1777588200	27.126	0.37	1.37	26.8	27.126	26.8	1553
1777501800	26.76	-0.04	-0.14	26.79	26.8	26.7	19109
1777415400	26.7972	-0.09	-0.32	26.85	26.85	26.76	2793
1777329000	26.8834	0.06	0.22	26.8	26.93	26.8	2154
1777069800	26.825	-0.01	-0.05	26.78	26.84	26.78	2764
1776983400	26.8377	0.04	0.14	26.79	26.93	26.75	1762
1776897000	26.8	0.09	0.34	26.82	26.88	26.7709	1176
1776810600	26.71	-0.13	-0.49	26.91	26.91	26.71	2567
1776724200	26.8422	0.02	0.09	26.76	26.8422	26.76	1000
1776465000	26.8176	0.41	1.54	26.57	26.87	26.57	1976
1776378600	26.41	0.11	0.43	26.31	26.41	26.31	5220
1776292200	26.2971	0.15	0.56	26.18	26.3057	26.18	1189
1776205800	26.1506	0.24	0.94	25.93	26.16	25.93	854
1776119400	25.9067	0.19	0.73	25.62	25.9067	25.62	1260
1775860200	25.7184	-0.05	-0.20	25.81	25.82	25.7184	319
1775773800	25.7712	0.19	0.73	25.51	25.775	25.51	1651
1775687400	25.5849	0.52	2.09	25.62	25.62	25.495	22450
1775601000	25.06	0.01	0.03	24.99	25.09	24.93	1948
1775514600	25.0532	0.1	0.41	24.92	25.0532	24.92	1383
1775169000	24.95	0.01	0.04	24.66	24.95	24.66	660
1775082600	24.9388	0.06	0.24	24.99	25.02	24.875	2072
1774996200	24.88	0.54	2.22	24.6	24.88	24.57	2963
1774909800	24.34	-0.14	-0.59	24.56	24.755	24.34	282073
1774650600	24.4849	-0.35	-1.39	24.69	24.69	24.48	1233
1774564200	24.83	-0.21	-0.84	24.9	25.21	24.82	3848