Keating Active ETF【KEAT】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	-0.1	-0.312695434647	31.98	32.0457	30.69	8482	31.970079	SP
4	-1.465	-4.3934622882	33.345	33.72	30.69	4518	32.30930988	SP
12	-2.18	-6.40046975925	34.06	35.16	30.69	4450	33.55050137	SP
26	1.51	4.9720118538	30.37	36.01	30.32	4035	33.35537177	SP
52	4.62	16.9479090242	27.26	36.01	26.73	3632	31.41994638	SP
156	6.73	26.75944334	25.15	36.01	24.6	3842	28.05819198	SP
260	6.73	26.75944334	25.15	36.01	24.6	3842	28.05819198	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	31.8074	0.25	0.80	31.65	31.8074	31.65	339
1782340500	31.5534	-0.4	-1.24	31.68	31.68	31.475	1011
1782254100	31.95	-0.1	-0.30	31.78	32	31.78	20763
1782167700	32.045699	-0.04	-0.13	31.98	32.045699	31.9	11813
1781822100	32.0884	-0.39	-1.20	32.5	32.5	32.06	16266
1781735700	32.4784	-0.56	-1.69	33.02	33.02	32.4784	16220
1781649300	33.037799	0.01	0.02	33.72	33.72	33.03	702
1781562900	33.030299	-0.21	-0.63	33.64	33.64	33.030299	788
1781303700	33.2389	0.18	0.53	33.08	33.29	33.08	419
1781217300	33.063699	0.34	1.05	32.72	33.063699	32.72	46
1781130900	32.7209	-0.01	-0.02	32.13	32.799999	32.13	687
1781044500	32.726999	-0.1	-0.32	32.869999	32.869999	32.59	6695
1780958100	32.831	0.18	0.54	32.79	32.89	32.79	4516
1780698900	32.655	-0.69	-2.07	33.159999	33.159999	32.655	66
1780612500	33.3451	0.17	0.50	33.259999	33.3451	33.259999	793
1780526100	33.177799	-0.24	-0.72	33.32	33.32	33.177799	494
1780439700	33.42	0.16	0.47	33.275	33.42	33.24	521
1780353300	33.2637	-0.12	-0.35	33.189999	33.35	33.17	3345
1780094100	33.3811	0.01	0.02	33.345	33.3811	33.299999	351
1780007700	33.3736	0.08	0.23	33.25	33.38	33.25	280
1779921300	33.298299	-0.26	-0.76	33.5	33.5	33.298299	2863
1779834900	33.5549	-0.12	-0.36	33.76	33.76	33.5501	313
1779489300	33.6749	-0.11	-0.33	33.71	33.71	33.64	476
1779402900	33.7875	-0	-0.01	33.65	33.79	33.65	2632
1779316500	33.79	0.04	0.13	33.755	33.79	33.755	68
1779230100	33.7459	-0.12	-0.35	33.76	33.79	33.65	4938
1779143700	33.8634	0.25	0.75	33.45	33.8634	33.45	422
1778884500	33.6102	-0.37	-1.10	33.8	33.8	33.57	1490
1778798100	33.9836	-0.19	-0.56	34.15	34.15	33.965	177
1778711700	34.1748	-0.03	-0.08	34.12	34.18	34.075	781
1778625300	34.2021	-0.05	-0.14	34.13	34.2021	33.94	959
1778538900	34.2507	0.45	1.34	33.84	34.27	33.84	2260
1778279700	33.7984	0.13	0.39	33.74	33.83	33.74	6110
1778193300	33.6677	-0.15	-0.46	33.99	33.99	33.6677	23183
1778106900	33.8216	0.14	0.41	33.98	33.98	33.75	1110
1778020500	33.6822	0.01	0.03	33.77	33.77	33.66	10762
1777934100	33.6723	-0.11	-0.32	34.17	34.17	33.509999	1064
1777674900	33.7802	-0.16	-0.47	33.89	33.89	33.74	1758
1777588500	33.9413	0.5	1.49	33.62	33.9413	33.62	555
1777502100	33.443199	-0.19	-0.56	33.509999	33.509999	33.33	1723
1777415700	33.63	-0.19	-0.56	33.66	33.68	33.58	1454
1777329300	33.8195	-0.07	-0.19	34.41	34.41	33.8195	261
1777070100	33.885	-0.07	-0.22	34	34.02	33.885	1815
1776983700	33.9599	-0.08	-0.23	33.36	33.97	33.36	3314
1776897300	34.0375	0.11	0.32	34.05	34.15	33.96	1220
1776810900	33.9302	-0.32	-0.93	34.17	34.17	33.9302	1308
1776724500	34.2484	-0.03	-0.08	34.23	34.28	34.21	3375
1776465300	34.275	-0.12	-0.36	34.13	34.275	34.13	601
1776378900	34.3972	0.2	0.59	34.22	34.42	34.22	13909
1776292500	34.1951	-0.26	-0.76	34.36	34.36	34.162	1182
1776206100	34.4581	-0.16	-0.47	35.16	35.16	34.43	8595
1776119700	34.6207	0.1	0.30	34.41	34.715	34.41	57218
1775860500	34.5169	0.1	0.29	34.42	34.57	34.42	3003
1775774100	34.4167	-0	-0.01	34.34	34.4167	34.34	395
1775687700	34.4191	-0.02	-0.05	34.41	34.4191	34.32	1199
1775601300	34.4363	0.05	0.13	34.26	34.46	34.26	259
1775514900	34.3903	0.1	0.28	34.06	34.41	33.7	4779
1775169300	34.2928	0.25	0.72	33.73	34.35	33.73	405
1775082900	34.0463	-0.06	-0.19	34.65	34.65	33.93	3434
1774996500	34.1109	0.41	1.21	33.63	34.1109	33.63	1314
1774910100	33.7032	-0.08	-0.25	33.53	34.04	33.53	3254
1774650900	33.787	0.18	0.52	34.03	34.03	33.7799	217
1774564500	33.611	-0.16	-0.49	33.54	33.9	33.54	588