KraneShares Global Humanoid Robotics and Physical AI Index ETF【KOID】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	-0.44	-1.06254527892	41.41	41.77	38.311	372324	39.9117094	SP
4	0.05	0.122189638319	40.92	42.86	38.311	236852	40.47222108	SP
12	5.16	14.409382854	35.81	43.32	35.66	179267	40.40713319	SP
26	7.29	21.6448931116	33.68	43.32	29.86	117281	38.50086979	SP
52	14.97	57.5769230769	26	43.32	26.0474	89119	35.38477529	SP
156	15.01	57.8197226502	25.96	43.32	24.8535	84708	35.07516454	SP
260	15.01	57.8197226502	25.96	43.32	24.8535	84708	35.07516454	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
1783722900	39.99	0.29	0.73	39.8	40.12	39.6	177390
1783636500	39.7	0.53	1.35	39.5	39.94	39.46	502629
1783550100	39.17	-0.66	-1.66	38.62	39.21	38.311	434789
1783463700	39.83	-1.79	-4.30	40.31	40.45	39.62	287078
1783377300	41.62	1.39	3.46	41.41	41.77	41.2	265170
1783031700	40.23	-0.81	-1.97	41.24	41.505	39.81	207432
1782945300	41.04	-0.18	-0.44	41.5	41.5	40.8401	219157
1782858900	41.22	1.8	4.57	40.43	41.29	40.325	385008
1782772500	39.42	0.58	1.49	38.935	39.4999	38.395	204406
1782513300	38.84	-1.52	-3.77	39.06	39.2399	38.745	226797
1782426900	40.36	0.28	0.70	40.69	40.7223	39.8001	185384
1782340500	40.08	-0.17	-0.42	40.33	40.47	39.7	102674
1782254100	40.25	-2.39	-5.61	40.57	40.77	40.14	288519
1782167700	42.64	0.58	1.38	42.4	42.86	42.4	219412
1781822100	42.06	1.08	2.64	41.85	42.17	41.71	233900
1781735700	40.98	-0.13	-0.32	41.63	41.8	40.87	106525
1781649300	41.11	-0.68	-1.63	41.6	41.87	41.03	104323
1781562900	41.79	0.98	2.40	41.9	41.99	41.675097	119754
1781303700	40.81	-0.21	-0.51	40.92	41.04	40.5201	170756
1781217300	41.02	1.33	3.35	39.7	41.05	39.58	131056
1781130900	39.69	-1.2	-2.93	40.08	40.78	39.585	134419
1781044500	40.89	-0.52	-1.26	41.6	41.9199	39.6601	192681
1780958100	41.41	1.02	2.53	41.56	41.95	41.0766	209717
1780698900	40.39	-1.91	-4.52	41.97	41.97	40.21	255299
1780612500	42.3	-0.42	-0.98	42.2	42.5	41.84	222938
1780526100	42.72	-0.03	-0.07	43.15	43.15	42.3756	210958
1780439700	42.75	0.87	2.08	41.88	42.79	41.88	211687
1780353300	41.88	0.05	0.12	42.06	42.14	41.34	262153
1780094100	41.83	-0.46	-1.09	42.06	42.17	41.68	128802
1780007700	42.29	0.02	0.05	41.93	42.49	41.57	174241
1779921300	42.27	-0.99	-2.29	42.76	42.76	41.95	232264
1779834900	43.26	1.54	3.69	43	43.32	42.925	472191
1779489300	41.72	0.93	2.28	41.23	41.825	41.23	323540
1779402900	40.79	0.76	1.90	40.3	40.91	40.22	165964
1779316500	40.03	0.57	1.44	39.46	40.08	39.21	106311
1779230100	39.46	-0.61	-1.52	39.25	39.79	38.94	98390
1779143700	40.07	-0.4	-0.99	40.88	41	39.7	275712
1778884500	40.47	-0.18	-0.44	40.64	40.81	40.26	201552
1778798100	40.65	-0.32	-0.78	40.5	40.7292	40.3536	138743
1778711700	40.97	0.75	1.86	40.6	41.08	40.435	100574
1778625300	40.22	-0.6	-1.47	40.35	40.46	39.54	111228
1778538900	40.82	0.81	2.02	40.32	40.84	40.25	160694
1778279700	40.01	1.34	3.47	39.83	40.03	39.76	77438
1778193300	38.67	-0.21	-0.54	39.41	39.43	38.575	65720
1778106900	38.88	0.97	2.56	38.39	38.92	38.32	107120
1778020500	37.91	0.67	1.80	37.68	38.0483	37.6	95213
1777934100	37.24	-0.37	-0.98	37.72	37.72	37.0613	63868
1777674900	37.61	0.06	0.16	38.11	38.11	37.19	35142
1777588500	37.55	1.32	3.64	37.08	37.6457	36.95	55607
1777502100	36.23	0.21	0.58	36.47	36.47	36.04	42652
1777415700	36.02	-0.7	-1.91	36.06	36.29	35.7801	160074
1777329300	36.72	0.43	1.18	36.82	36.87	36.5	26101
1777070100	36.29	0.25	0.69	36.41	36.5599	36.17	35628
1776983700	36.04	-0.06	-0.17	36.12	36.45	35.76	27163
1776897300	36.1	0.34	0.94	36	36.28	35.935	52949
1776810900	35.7622	-0.65	-1.78	36.335	36.42	35.66	289225
1776724500	36.41	0.39	1.08	36.02	36.41	36.02	206780
1776465300	36.02	0.91	2.59	35.81	36.18	35.7569	93083
1776378900	35.11	0.19	0.54	35.05	35.18	34.79	19923
1776292500	34.92	-0.13	-0.36	34.98	35.01	34.65	60075
1776206100	35.045	0.64	1.87	34.86	35.11	34.73	90784
1776119700	34.4004	0.38	1.12	33.8	34.44	33.78	63744