Kraneshares Msci One Belt One Road Index ETF【OBOR】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	0.11	0.426852929763	25.77	26.1777	25.62	107	25.96157746	SP
4	-0.56	-2.11800302572	26.44	27.5	25.62	635	26.35717519	SP
12	-2.68	-9.3837535014	28.56	28.987	25.62	707	27.19650318	SP
26	-1.46	-5.34016093636	27.34	30.07	25.62	3730	28.0124969	SP
52	1.8	7.47508305648	24.08	30.07	23.93	2980	27.10178831	SP
156	4.39	20.4281060959	21.49	30.07	19.04	1669	24.88420356	SP
260	-4.64	-15.2031454784	30.52	32.3058	19.04	1544	25.55721627	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
1783377000	26.1777	0.24	0.91	26.07	26.1777	26.07	130
1783031400	25.942	0.13	0.51	26.03	26.03	25.942	119
1782945000	25.8106	-0.06	-0.23	25.62	25.8106	25.62	161
1782858600	25.8704	-0.02	-0.06	25.77	25.8704	25.77	16
1782772200	25.8862	-0.1	-0.38	25.78	25.8862	25.78	380
1782513000	25.9857	-0.09	-0.36	25.73	25.9857	25.73	4219
1782426600	26.0783	0.15	0.57	26.15	26.15	26.0783	15
1782340200	25.9297	-0.5	-1.91	25.86	25.9297	25.86	20
1782253800	26.4342	-0.57	-2.10	26.43	26.4342	26.38	242
1782167400	27.0013	0.04	0.15	26.97	27.0013	26.97	233
1781821800	26.9609	-0.05	-0.20	27	27.01	26.96	1199
1781735400	27.0151	-0.41	-1.49	27.31	27.41	27.0151	425
1781649000	27.4224	0	0.01	27.43	27.43	27.41	136
1781562600	27.4189	0.5	1.86	27.5	27.5	27.4001	576
1781303400	26.9178	0.27	1.01	26.85	26.9178	26.85	587
1781217000	26.6491	0.62	2.37	26.23	26.6491	26.23	414
1781130600	26.0317	-0.25	-0.94	26.24	26.31	26.0317	1013
1781044200	26.2782	0.06	0.22	26.44	26.44	26.07	1537
1780957800	26.22	-0.08	-0.30	26.21	26.22	26.21	833
1780698600	26.2999	-1.01	-3.70	26.77	26.77	26.2999	610
1780612200	27.309	-0.03	-0.11	27.28	27.309	27.2701	802
1780525800	27.34	-0.31	-1.11	26.98	27.34	26.98	47
1780439400	27.646	0.31	1.15	27.51	27.65	27.51	201
1780353000	27.332	-0.1	-0.35	27.21	27.332	27.21	32
1780093800	27.428	0.03	0.12	27.55	27.55	27.428	79
1780007400	27.394	0.24	0.90	27.13	27.394	27.13	56
1779921000	27.15	-0.62	-2.24	27.27	27.4004	27.15	11751
1779834600	27.773	0.68	2.49	27.8	27.8	27.773	474
1779489000	27.098	-0.22	-0.81	27.11	27.11	27.036	645
1779402600	27.3185	-0.06	-0.22	27.08	27.3185	27.08	12
1779316200	27.38	0.14	0.50	27.16	27.38	27.14	392
1779229800	27.244	-0.39	-1.39	27.2	27.244	27.2	14
1779143400	27.629	-0.08	-0.28	27.72	27.72	27.55	227
1778884200	27.7057	-0.64	-2.25	27.7	27.71	27.7	223
1778797800	28.3431	-0.58	-2.00	28.38	28.38	28.28	331
1778711400	28.921	0.45	1.57	28.56	28.921	28.56	240
1778625000	28.473	-0.22	-0.75	28.41	28.473	28.41	36
1778538600	28.689	0.25	0.86	28.7	28.74	28.689	456
1778279400	28.444	0.12	0.42	28.36	28.444	28.36	17
1778193000	28.3238	-0.25	-0.87	28.74	28.74	28.3238	812
1778106600	28.573	0.66	2.35	28.35	28.573	28.35	561
1778020200	27.9171	0.37	1.35	27.89	27.9171	27.89	81
1777933800	27.546	-0.38	-1.36	27.64	27.64	27.5	846
1777674600	27.9252	-0	-0.01	27.84	27.9252	27.84	126
1777588200	27.928	0.59	2.15	27.64	27.928	27.64	228
1777501800	27.3401	-0.19	-0.69	27.35	27.35	27.3401	92
1777415400	27.531	-0.34	-1.21	27.525	27.531	27.525	19
1777329000	27.868	-0.12	-0.44	27.9	27.9	27.82	1949
1777069800	27.9898	-0.13	-0.48	27.88	27.9898	27.88	5507
1776983400	28.1241	-0.34	-1.18	28.2	28.23	28.1241	790
1776897000	28.46	0.18	0.62	28.4	28.47	28.4	90
1776810600	28.284	-0.53	-1.84	28.6	28.6	28.284	32
1776724200	28.813	-0.17	-0.60	28.87	28.87	28.813	20
1776465000	28.987	0.59	2.09	28.98	28.987	28.98	58
1776378600	28.393	-0.23	-0.80	28.45	28.45	28.393	74
1776292200	28.622	-0.07	-0.25	28.5	28.622	28.5	9
1776205800	28.695	0.29	1.01	28.56	28.695	28.56	80
1776119400	28.409	0.25	0.88	28.01	28.409	28.01	219
1775860200	28.1606	-0.1	-0.35	28.23	28.23	28.1606	118
1775773800	28.259	0.04	0.16	28.06	28.259	28.06	95
1775687400	28.2146	1.03	3.79	28.35	28.35	28.185	547
1775601000	27.1845	-0.22	-0.79	27.05	28.1	26.36	22421