KraneShares Trust【BKWB39】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	-3.98	-2.97059262577	133.98	135.37	130	660	132.7119697	DR
4	-10	-7.14285714286	140	140	130	1780	135.12075761	DR
12	-18.82	-12.6461497111	148.82	152.89	130	2945	144.01953779	DR
26	-69.25	-34.7553324969	199.25	202.83	130	2304	159.72481358	DR
52	-40.01	-23.53390977	170.01	242.97	130	1676	177.78223848	DR
156	-22	-14.4736842105	152	242.97	130	1254	178.48821274	DR
260	-22	-14.4736842105	152	242.97	130	1254	178.48821274	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781731740	130	-1.47	-1.12	130	130	130	3
1781645400	131.47	-2.93	-2.18	131.47999	131.47999	131.19	1140
1781559000	134.4	0	0.00	134.4	134.4	134.4	0
1781299800	134.4	0.42	0.31	135.37	135.37	134.26	835
1781213400	133.97999	-2.09	-1.54	133.97999	133.97999	133.97999	5
1781126940	136.07	0	0.00	136.07	136.07	136.07	0
1781040540	136.07	0	0.00	136.07	136.07	136.07	0
1780954140	136.07	-0.93	-0.68	136.25	136.25	136.07	16
1780695000	137	-1.92	-1.38	137	137	137	5
1780522200	138.91999	3.45	2.55	138.91999	138.91999	138.91999	35
1780435800	135.47	0	0.00	135.47	135.47	135.47	0
1780349400	135.47	0	0.00	135.47	135.47	135.47	0
1780090200	135.47	0.02	0.01	135.47	135.47	135.47	5
1780003800	135.44999	0	0.00	135.44999	135.44999	135.44999	0
1779917400	135.44999	0	0.00	135.44999	135.44999	135.44999	0
1779831000	135.44999	0	0.00	135.44999	135.44999	135.44999	0
1779744600	135.44999	0	0.00	135.44999	135.44999	135.44999	0
1779485400	135.44999	-1.05	-0.77	135	135.54	134.82	13977
1779398940	136.5	-6.31	-4.42	140	140	136.5	6
1779312540	142.81	0	0.00	142.81	142.81	142.81	0
1779226140	142.81	-0.65	-0.45	142.38	142.94	142.38	11581
1779139800	143.46	0	0.00	143.46	143.46	143.46	0
1778880600	143.46	-2.51	-1.72	143.4	143.46	143.4	11580
1778794140	145.97	-6.78	-4.44	145.8	146.1	145.8	11797
1778707800	152.75	8.44	5.85	149.66	152.88999	149.66	13571
1778621400	144.31	0	0.00	144.31	144.31	144.31	0
1778535000	144.31	4.03	2.87	145.36	145.51	143.8	2827
1778275800	140.28	0	0.00	140.28	140.28	140.28	0
1778189400	140.28	0	0.00	140.28	140.28	140.28	0
1778103000	140.28	0	0.00	140.28	140.28	140.28	0
1778016600	140.28	-1.68	-1.18	140.13999	140.41999	139.58	2140
1777930200	141.96	2.24	1.60	142.51	142.93	141.96	898
1777584600	139.72	0	0.00	139.72	139.72	139.72	0
1777498200	139.72	0	0.00	139.72	139.72	139.72	0
1777411800	139.72	-1.46	-1.03	139.72	139.86	139.44	2724
1777325340	141.18	-1.91	-1.33	141.18	141.18	141.18	8
1777066200	143.09	1.47	1.04	143.09	143.09	143.09	100
1776979800	141.62	-3.85	-2.65	141.87	141.87	141.62	360
1776893400	145.47	-5.73	-3.79	146.88	146.88	145.47	139
1776720600	151.19999	0	0.00	151.19999	151.19999	151.19999	0
1776461400	151.19999	0.3	0.20	152.1	152.1	151.19999	4000
1776375000	150.9	3.3	2.24	150.9	150.9	150.9	2005
1776288600	147.6	2.9	2.00	146.86	147.91	146.71	528
1776202140	144.69999	1.94	1.36	143.5	144.69999	143.5	403
1776115800	142.76	-0.94	-0.65	142.76	142.76	142.76	400
1775856600	143.69999	-2.35	-1.61	146.04	146.04	143.4	4207
1775770200	146.05	-2.77	-1.86	146.54	146.54	145.19	113
1775683740	148.82	-0.18	-0.12	148.82	148.82	148.82	10
1775597340	149	0	0.00	149	149	149	0
1775510940	149	0	0.00	149	149	149	0
1775165340	149	0	0.00	149	149	149	0
1775078940	149	0	0.00	149	149	149	0
1774992540	149	0	0.00	149	149	149	0
1774906140	149	0	0.00	149	149	149	0
1774646940	149	0	0.00	149	149	149	0
1774560540	149	0	0.00	149	149	149	0
1774474140	149	0	0.00	149	149	149	0
1774387740	149	-0.3	-0.20	149	149	149	300
1774301340	149.3	-0.79	-0.53	149.3	149.3	149.3	7500
1774042200	150.09	0.92	0.62	150.09	150.09	150.09	37
1773955740	149.16999	-8.91	-5.64	151.69999	151.69999	149.16999	232
1773869340	158.08	0	0.00	158.08	158.08	158.08	0