株探米国株

PR
KURENYSE Arca

KRANESHARES MSCI ALL CHINA HEALTH CA 週足四本値・時系列データ

18.15$
+0.13$
+0.72%
NY 09日 15:59
日本 10日 05:59
18.30$
+0.15$
+0.83%
NY 10日 07:08
日本 10日 21:08
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
21.88 (25/09/08)
13.23 (25/04/07)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 18.00 18.19 17.96 18.15 +0.13 +0.72% 420,852株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 18.00 18.19 17.96 18.15 +0.13 +0.72% 420,852株
26/02/06 17.66 18.13 17.39 18.02 +0.31 +1.75% 256,386株
26/01/30 18.16 18.33 17.60 17.71 -0.59 -3.22% 177,934株
26/01/23 18.98 18.98 18.13 18.30 -0.54 -2.87% 142,075株
26/01/16 18.99 19.34 18.81 18.84 -0.05 -0.26% 255,551株
26/01/09 17.87 19.03 17.71 18.89 +1.50 +8.63% 255,974株
26/01/02 17.54 17.54 17.00 17.39 -0.29 -1.64% 109,781株
25/12/26 17.72 17.89 17.50 17.68 -0.93 -5.00% 112,044株
25/12/19 18.35 18.73 17.97 18.61 +0.03 +0.17% 163,936株
25/12/12 19.00 19.00 18.51 18.58 -0.35 -1.86% 215,885株
25/12/05 19.15 19.30 18.61 18.93 -0.18 -0.94% 302,557株
25/11/28 18.78 19.32 18.78 19.11 +0.51 +2.74% 141,872株
25/11/21 19.35 19.54 18.45 18.60 -1.12 -5.68% 196,966株
25/11/14 19.00 19.93 18.80 19.72 +0.90 +4.78% 249,271株
25/11/07 19.29 19.34 18.47 18.82 -0.50 -2.59% 337,436株
25/10/31 19.40 19.52 18.71 19.32 +0.06 +0.31% 193,976株
25/10/24 19.48 19.59 19.00 19.26 -0.39 -1.98% 500,713株
25/10/17 19.87 19.93 19.01 19.65 +0.17 +0.87% 216,948株
25/10/10 21.36 21.50 19.38 19.48 -1.81 -8.50% 624,765株
25/10/03 20.57 21.50 20.43 21.29 +0.93 +4.57% 279,763株
25/09/26 20.84 21.00 20.19 20.36 -0.31 -1.50% 374,576株
25/09/19 20.98 21.13 20.20 20.67 -0.11 -0.53% 465,841株
25/09/12 21.72 21.88 20.60 20.78 -0.65 -3.03% 871,562株
25/09/05 20.97 21.54 20.40 21.43 +1.03 +5.05% 407,925株
25/08/29 20.72 21.30 19.53 20.40 -0.25 -1.21% 818,912株
25/08/22 20.18 20.75 19.60 20.65 +0.56 +2.79% 1,614,541株
25/08/15 19.35 20.15 19.05 20.09 +0.78 +4.04% 131,209株
25/08/08 19.51 19.87 19.04 19.31 -0.09 -0.46% 435,259株
25/08/01 19.40 20.20 19.21 19.40 +0.37 +1.94% 376,897株
25/07/25 18.86 19.23 18.53 19.03 +0.14 +0.74% 416,094株