KraneShares ICBCUBS SSE STAR Market 50 Index UCITS ETF【KSTR】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
1782491400	31.155	0.14	0.44	30.955	31.155	30.67	6567
1782405000	31.02	0.96	3.19	31.43	31.535	31.02	1605
1782318600	30.06	1.02	3.49	30.08	30.08	30.06	905
1782232200	29.045	-0.94	-3.12	28.915	29.39	28.865	2950
1782145800	29.98	0.67	2.29	29.93	30.35	29.78	14230
1781886600	29.31	0.35	1.21	29.22	29.31	29.22	2524
1781800200	28.96	0.85	3.02	29.63	29.63	28.96	5664
1781713800	28.11	1.34	4.99	27.715	28.135	27.715	3556
1781627400	26.775	-0.07	-0.26	27.045	27.045	26.775	4031
1781541000	26.845	1.23	4.80	25.63	26.855	25.63	1288
1781281800	25.615	0.18	0.71	25.645	25.71	25.095	972
1781195400	25.435	0.31	1.21	25.365	25.435	25.365	7462
1781109000	25.13	0.08	0.32	25.13	25.13	25.13	2307
1781022600	25.05	1.01	4.20	25.755	25.755	25.05	2795
1780936200	24.04	-0.89	-3.55	24.93	24.93	24	1476
1780677000	24.925	-1.58	-5.94	25.22	25.22	24.925	1261
1780590600	26.5	0.11	0.44	26.61	26.61	26.215	852
1780504200	26.385	0.85	3.31	26.445	26.45	26.385	408
1780417800	25.54	0.6	2.41	25.845	25.855	25.54	67126
1780331400	24.94	-1.84	-6.87	26.78	27	24.935	4017
1780072200	26.78	-1.03	-3.69	26.745	26.935	26.71	2398
1779985800	27.805	0.4	1.44	27.97	27.97	27.71	5205
1779899400	27.41	-0.51	-1.81	27.66	27.66	27.405	3882
1779813000	27.915	1.03	3.81	28.34	28.34	27.895	5176
1779467400	26.89	-0.14	-0.50	26.89	26.89	26.89	2134
1779381000	27.025	-1.36	-4.77	27.12	27.12	27	531
1779294600	28.38	1.38	5.11	28.15	28.38	27.765	10106
1779208200	27	0.97	3.73	27	27.03	26.99	2321
1779121800	26.03	0.02	0.06	26.01	26.43	26.01	5666
1778862600	26.015	-0.79	-2.95	26.07	26.17	25.96	2750
1778776200	26.805	-0.87	-3.13	27.375	27.375	26.58	25168
1778689800	27.67	1.08	4.06	27.325	27.915	27.09	2304
1778603400	26.59	-0.13	-0.47	26.565	26.59	26.565	701
1778517000	26.715	1.6	6.35	26.425	26.715	26.425	6250
1778257800	25.12	-0.43	-1.68	25.105	25.145	25.105	1660
1778171400	25.55	-0.42	-1.60	25.635	25.635	25.28	1254
1778085000	25.965	1.47	6.00	25.385	25.965	25.325	2448
1777998600	24.495	0.05	0.20	24.38	24.5	24.295	445
1777653000	24.445	0.22	0.91	24.01	24.445	24.01	1213
1777566600	24.225	1.74	7.71	24.225	24.225	24.225	980
1777480200	22.49	0.42	1.93	22.49	22.49	22.49	50
1777393800	22.065	-0.73	-3.20	22.42	22.42	22.065	54
1777307400	22.795	0.87	3.94	22.515	22.795	22.5	3459
1777048200	21.93	0.37	1.72	21.92	21.93	21.92	864
1776961800	21.56	-0.35	-1.57	21.71	21.71	21.56	311
1776875400	21.905	0.63	2.96	21.975	21.975	21.685	190
1776789000	21.275	-0.53	-2.41	21.275	21.275	21.275	30
1776702600	21.8	0.04	0.18	21.695	21.8	21.695	774
1776443400	21.76	0.47	2.18	21.53	21.76	21.485	847
1776357000	21.295	-0.15	-0.70	21.37	21.37	21.295	2
1776270600	21.445	0.15	0.68	21.08	21.445	21.08	696
1776184200	21.3	0.37	1.77	21.55	21.55	21.3	786
1776097800	20.93	0.25	1.23	20.865	20.93	20.865	2107
1775838600	20.675	0.28	1.35	20.675	20.68	20.675	146
1775752200	20.4	-0.16	-0.78	20.4	20.4	20.4	16
1775665800	20.56	1.38	7.22	20.37	20.56	20.37	3150
1775579400	19.176	0.33	1.73	19	19.238	18.872	655
1775147400	18.85	-0.43	-2.24	18.896	18.896	18.85	171
1775061000	19.282	0.58	3.11	19.416	19.528	19.282	2122
1774974600	18.7	-0.56	-2.93	18.7	18.7	18.7	5000
1774888200	19.264	-0.1	-0.50	19	19.264	19	5853