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
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
1774459800	14.473	0	0.00	14.473	14.473	14.473	0
1774373400	14.473	0	0.00	14.473	14.473	14.473	0
1774287000	14.473	0	0.00	14.473	14.473	14.473	0
1774027800	14.473	-0.25	-1.70	14.584	14.919	13.813	59
1773941400	14.723	-0.28	-1.83	15.278	15.278	14.722	520
1773855000	14.998	-0.47	-3.05	15.426	15.426	14.995	54
1773768600	15.47	0	0.00	15.47	15.47	15.47	0
1773682200	15.47	0.02	0.10	15.47	15.47	15.47	16
1773423000	15.455	0.04	0.29	15.53	15.637	15.323	26
1773336600	15.411	-0.2	-1.30	15.512	15.562	15.292	178
1773250200	15.614	-0.27	-1.72	15.494	15.697	15.46	467
1773163800	15.887	0.38	2.43	15.954	16.015999	15.712	152
1773077400	15.51	-0.09	-0.58	15.528	15.568	15.368	18
1772818200	15.601	-0.02	-0.13	15.696	15.792	15.542	46
1772731800	15.622	0.13	0.83	15.646	15.849	15.612	1304