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
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
1774632600	19.36	0	0.00	19.36	19.36	19.36	0
1774546200	19.36	-0.12	-0.62	19.44	19.44	19.36	126
1774459800	19.48	0.48	2.53	19.79	19.79	19.48	333
1774373400	19	-0.32	-1.67	19.47	19.47	19	24566
1774287000	19.322	0.05	0.24	19.276	19.322	19.276	75
1774027800	19.276	0.69	3.70	19.54	22.1035	18.994	608
1773941400	18.588	-1.72	-8.47	25	25	18.588	666
1773855000	20.3075	0	0.00	20.3075	20.3075	20.3075	0
1773768600	20.3075	-0.26	-1.24	20.425	20.425	20.195	1084
1773682200	20.5625	0.1	0.50	20.715	20.715	20.5625	967
1773423000	20.46	-0.12	-0.56	20.285	20.46	20.285	32
1773336600	20.575	-0.34	-1.61	20.76	20.76	20.5	330
1773250200	20.9125	-0.46	-2.16	21.11	21.11	20.9125	58
1773163800	21.375	0.59	2.85	21.195	21.375	21.195	49
1773077400	20.7825	-0.06	-0.29	20.785	20.785	20.64	2725
1772818200	20.8425	0.07	0.31	20.74	20.8425	20.74	1644