KraneShares ICBCUBS SSE STAR Market 50 Index UCITS ETF【KSTP】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782405000	23.7375	1.06	4.66	23.93	23.93	23.7275	10456
1782318600	22.68	0.52	2.34	23	23	20.82	1463
1782232200	22.1625	-0.36	-1.61	21.845	22.365	20.573	12198
1782145800	22.525	0.54	2.46	22.6	22.7075	22.355	6043
1781886600	21.985	0	0.00	21.985	21.985	21.985	1335
1781800200	21.985	1.11	5.32	21.86	22.3225	21.6625	1798
1781713800	20.875	0.95	4.77	20.735	20.8775	20.62	851
1781627400	19.925	0.06	0.29	20.045	20.22	18.5875	2144
1781541000	19.868	0.92	4.84	19.982	20.0995	19.82	4742
1781281800	18.951	0.12	0.65	19.228	19.228	18.848	1171
1781195400	18.829	0	0.00	18.829	18.829	18.829	0
1781109000	18.829	0	0.00	18.829	18.829	18.829	0
1781022600	18.829	0.69	3.80	18.982	18.982	18.788	1492
1780936200	18.14	-0.61	-3.27	18.216	18.216	18.009	8222
1780677000	18.753	-0.82	-4.19	18.67	18.815	18.67	1800
1780590600	19.574	0.05	0.25	19.48	19.781	19.48	4123
1780504200	19.526	0.35	1.85	19.586	19.714	19.438	2860
1780417800	19.172	0.49	2.60	18.99	19.176	18.982	977
1780331400	18.686	-1.07	-5.43	18.842	18.91	18.524	5587
1780072200	19.759	-0.86	-4.15	20.615	20.615	19.635	3310
1779985800	20.615	0.19	0.92	20.565	20.74	20.4725	3335
1779899400	20.4275	-0.44	-2.12	20.55	20.55	20.315	288
1779813000	20.87	0.74	3.66	21.035	21.15	20.7775	2352
1779467400	20.1335	-0.65	-3.11	20.275	20.311	19.966	3174
1779381000	20.78	0	0.00	20.78	20.78	20.78	0
1779294600	20.78	0.91	4.58	20.81	21.045	20.6375	4596
1779208200	19.87	0.41	2.10	20.005	20.1555	19.866	5589
1779121800	19.461	-0.02	-0.08	19.526	19.8535	19.412	3609
1778862600	19.477	-0.3	-1.51	19.332	19.622	18.833	10553
1778776200	19.776	-0.59	-2.89	19.8	19.822	19.65	17355
1778689800	20.365	0.79	4.05	20.455	20.455	20.34	3158
1778603400	19.573	0.13	0.65	19.664	19.7725	19.417	11074
1778517000	19.447	1.05	5.71	19.238	19.46	18.744	4714
1778257800	18.397	-0.19	-1.02	18.482	18.517	18.221	436
1778171400	18.586	-0.21	-1.12	18.826	18.826	18.586	3540
1778085000	18.796	0.92	5.16	18.478	18.837	18.456	10354
1777998600	17.873	0.12	0.69	17.834	18.021	17.645	4747
1777653000	17.75	0.05	0.30	17.85	17.905	17.576	2469
1777566600	17.697	1.25	7.57	17.682	17.827	17.552	1130
1777480200	16.451	0	0.00	16.451	16.451	16.451	0
1777393800	16.451	0.33	2.04	16.614	16.614	16.338	5982
1777307400	16.122	0	0.00	16.122	16.122	16.122	0
1777048200	16.122	0	0.00	16.122	16.122	16.122	0
1776961800	16.122	0	0.00	16.122	16.122	16.122	0
1776875400	16.122	0.32	2.04	16.222	16.222	16.114999	2301
1776789000	15.799	-0.39	-2.40	16.038	16.038	15.797	144
1776702600	16.187	0.22	1.37	16.262	16.306999	16.094999	4409
1776443400	15.968	0.17	1.10	16.078	16.079999	15.81	3194
1776357000	15.794	0	0.00	15.794	15.794	15.794	0
1776270600	15.794	0	0.00	15.794	15.794	15.794	0
1776184200	15.794	0.31	2.02	15.83	15.9	15.57	41
1776097800	15.481	0.2	1.28	15.56	15.604	15.338	3359
1775838600	15.285	0.2	1.35	15.408	15.465	15.188	96
1775752200	15.082	-0.11	-0.74	15.18	15.221	14.974	52
1775665800	15.195	0.86	6.01	15.22	15.274	15.032	5432
1775579400	14.333	0.05	0.34	14.534	14.534	14.24	2142
1775147400	14.285	-0.27	-1.85	14.328	14.366	14.095	8
1775061000	14.554	0.21	1.44	14.672	14.71	14.467	1591
1774978200	14.348	0	0.00	14.348	14.348	14.348	0
1774891800	14.348	0	0.00	14.348	14.348	14.348	0
1774632600	14.348	0	0.00	14.348	14.348	14.348	0
1774546200	14.348	-0.13	-0.86	14.504	14.504	14.275	101