
KraneShares Trust (BKWB39)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.55 | -3.20230761709 | 204.54 | 211.17 | 197.99 | 6 | 210.56727273 | DR |
4 | 16.99 | 9.38674033149 | 181 | 211.17 | 179.89 | 528 | 184.27834597 | DR |
12 | 16.99 | 9.38674033149 | 181 | 211.17 | 179.89 | 528 | 184.27834597 | DR |
26 | 45.99 | 30.2565789474 | 152 | 211.17 | 152 | 404 | 181.93853779 | DR |
52 | 45.99 | 30.2565789474 | 152 | 211.17 | 152 | 404 | 181.93853779 | DR |
156 | 45.99 | 30.2565789474 | 152 | 211.17 | 152 | 404 | 181.93853779 | DR |
260 | 45.99 | 30.2565789474 | 152 | 211.17 | 152 | 404 | 181.93853779 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 197.99 | -13.18 | -6.24 | 197.99 | 197.99 | 197.99 | 200 |
1740173400 | 211.17 | 6.63 | 3.24 | 211.17 | 211.17 | 211.17 | 10 |
1740087000 | 204.54 | 1.12 | 0.55 | 204.54 | 204.54 | 204.54 | 1 |
1740000600 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
1739914200 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
1739827800 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
1739568600 | 203.42 | 6.89 | 3.51 | 203.42 | 203.42 | 203.42 | 200 |
1739482140 | 196.53 | 3.19 | 1.65 | 196.53 | 196.53 | 196.53 | 1 |
1739395740 | 193.34 | 6.85 | 3.67 | 193.34 | 193.34 | 193.34 | 4 |
1739309400 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
1739223000 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
1738963800 | 186.49 | 1.47 | 0.79 | 189.4 | 189.4 | 186.42 | 2003 |
1738877400 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
1738791000 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
1738704600 | 185.02 | 5.04 | 2.80 | 185.02 | 185.02 | 185.02 | 1 |
1738618140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
1738358940 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
1738272540 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
1738186140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
1738099740 | 179.98 | 0.97 | 0.54 | 181 | 181 | 179.89 | 2000 |
1737982800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737723600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737637200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737550800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737464400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737378000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737118800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1737032400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736946000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736859600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736773200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736514000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736427600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736341200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736254800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1736168400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1735909200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1735822800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1735563600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1735304400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1735218000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734958800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734699600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734613200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734526800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734440400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734354000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734094800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1734008400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733922000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733835600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733749200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733490000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733403600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733317200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733230800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1733144400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1732885200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1732798800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1732712400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1732626000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
1732539600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約