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	5.43	4.14314054631	131.06	136.49	130.91	129	131.26264591	DR
4	2.51	1.87341394238	133.98	136.49	120	291	132.3641136	DR
12	-10.37	-7.0611466703	146.86	152.89	120	2780	143.97734565	DR
26	-57.3	-29.5680891687	193.79	199.8	120	2318	158.08255517	DR
52	-51.16	-27.2635225153	187.65	242.97	120	1689	177.71699071	DR
156	-15.51	-10.2039473684	152	242.97	120	1232	178.42679821	DR
260	-15.51	-10.2039473684	152	242.97	120	1232	178.42679821	DR

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
1783546200	136.49	5.19	3.95	136.49	136.49	136.49	80
1783459800	131.3	0	0.00	131.3	131.3	131.3	0
1783373400	131.3	0.24	0.18	131.94999	131.94999	130.91	217
1783114200	131.06	0	0.00	131.06	131.06	131.06	0
1783027800	131.06	0	0.00	131.06	131.06	131.06	0
1782941400	131.06	11.06	9.22	131.06	131.06	131.06	40
1782855000	120	0	0.00	120	120	120	0
1782768600	120	0	0.00	120	120	120	0
1782509400	120	-8	-6.25	120	120	120	4
1782423000	128	0	0.00	128	128	128	0
1782336600	128	0	0.00	128	128	128	0
1782250200	128	0	0.00	128	128	128	0
1782163800	128	-2	-1.54	128.69999	128.69999	128	80
1781904540	130	0	0.00	130	130	130	0
1781818140	130	0	0.00	130	130	130	0
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