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	0.2698	0.971202303816	27.78	28.3169	27.7716	1919	28.04991339	SP
4	1.0298	3.81125092524	27.02	28.3169	27.02	2003	27.57835118	SP
12	2.1598	8.34221707223	25.89	28.3169	24.34	7721	25.0448007	SP
26	0.8898	3.27614138439	27.16	28.3169	24.34	5811	25.59685493	SP
52	2.6298	10.3453973249	25.42	28.3169	24.34	4807	26.1067945	SP
156	6.1898	28.3156450137	21.86	28.3169	20.4463	5730	24.44092783	SP
260	3.5748	14.6059244127	24.475	28.3169	19.49	4482	24.07672821	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774477800	25.04	0.11	0.45	25.155	25.155	25.015	5302
1774391400	24.9271	-0.07	-0.29	24.81	25.04	24.81	4453
1774305000	25	0.33	1.34	24.98	25.1	24.98	1487
1774045800	24.67	-0.42	-1.68	25.04	25.04	24.61	1649
1773959400	25.0908	-0.03	-0.12	24.93	25.0908	24.93	2791
1773873000	25.12	-0.43	-1.68	25.44	25.44	25.12	1787
1773786600	25.548	0.03	0.13	25.58	25.697	25.548	614
1773700200	25.5146	0.16	0.64	25.5	25.63	25.5	2164
1773441000	25.3517	-0.1	-0.38	25.58	25.69	25.33	2590
1773354600	25.449	-0.36	-1.38	25.57	25.6	25.449	13935
1773268200	25.8057	-0.12	-0.46	25.89	25.9	25.75	3644
1773181800	25.9248	-0.07	-0.26	25.97	26.1301	25.8998	4428
1773095400	25.9929	0.01	0.04	25.74	26.01	25.7	4446
1772839800	25.9825	-0.27	-1.01	25.94	26.02	25.9	449
1772753400	26.2475	-0.23	-0.88	26.29	26.2999	26.07	4119
1772667000	26.48	0.14	0.53	26.36	26.5099	26.36	2286