KraneShares MSCI All China Health Care Index ETF (KURE)

KURE
🏛️ アメリカ →
20.36
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 28.74 28.93 28.52 28.70 0.1M
2021-12-30 27.86 28.50 27.80 28.17 0.0M
2021-12-29 28.38 28.38 27.61 27.83 0.1M
2021-12-28 32.11 32.56 32.02 32.43 0.1M
2021-12-27 31.90 32.49 31.90 32.21 0.1M
2021-12-23 32.00 32.17 31.73 32.03 0.0M
2021-12-22 32.18 32.45 32.08 32.21 0.0M
2021-12-21 32.02 32.28 32.02 32.18 0.0M
2021-12-20 32.22 32.22 31.63 31.80 0.0M
2021-12-17 32.41 32.66 32.00 32.44 0.0M
2021-12-16 32.50 33.22 32.50 33.17 0.1M
2021-12-15 32.26 32.26 31.09 31.63 0.2M
2021-12-14 33.76 33.86 33.50 33.68 0.0M
2021-12-13 33.65 33.82 33.57 33.77 0.0M
2021-12-10 34.50 34.63 34.08 34.17 0.0M
2021-12-09 34.76 34.83 34.37 34.44 0.0M
2021-12-08 33.75 34.21 33.75 33.83 0.1M
2021-12-07 33.43 33.69 33.29 33.69 0.1M
2021-12-06 33.10 33.13 32.69 33.04 0.0M
2021-12-03 33.90 34.05 33.28 33.50 0.1M
2021-12-02 34.00 34.02 33.49 33.52 0.1M
2021-12-01 34.21 34.50 34.12 34.15 0.0M
2021-11-30 34.62 34.99 34.49 34.87 0.0M
2021-11-29 34.61 34.77 34.49 34.70 0.0M
2021-11-26 34.35 34.65 34.34 34.62 0.0M
2021-11-24 34.25 34.70 34.25 34.60 0.0M
2021-11-23 34.72 34.72 34.01 34.03 0.0M
2021-11-22 35.00 35.00 34.53 34.53 0.0M
2021-11-19 35.34 35.54 35.34 35.36 0.0M
2021-11-18 35.71 35.71 35.20 35.40 0.0M
2021-11-17 36.04 36.31 36.03 36.13 0.0M
2021-11-16 35.69 36.17 35.61 36.03 0.0M
2021-11-15 35.38 35.38 34.98 35.01 0.0M
2021-11-12 34.79 34.79 34.44 34.65 0.0M
2021-11-11 34.68 34.93 34.68 34.79 0.0M
2021-11-10 34.35 34.77 34.35 34.67 0.0M
2021-11-09 33.59 34.00 33.59 33.83 0.0M
2021-11-08 33.51 33.53 33.20 33.35 0.1M
2021-11-05 34.12 34.19 33.88 33.97 0.0M
2021-11-04 34.43 34.43 34.03 34.13 0.1M
2021-11-03 34.24 34.64 34.20 34.60 0.0M
2021-11-02 34.14 34.32 34.00 34.28 0.1M
2021-11-01 34.81 34.96 34.65 34.73 0.0M
2021-10-29 35.37 35.58 35.35 35.52 0.0M
2021-10-28 34.95 35.36 34.95 35.35 0.0M
2021-10-27 35.79 35.79 35.14 35.20 0.1M
2021-10-26 36.25 36.33 36.01 36.01 0.0M
2021-10-25 36.06 36.50 36.06 36.50 0.0M
2021-10-22 36.00 36.31 36.00 36.11 0.0M
2021-10-21 36.19 36.25 36.05 36.15 0.0M
2021-10-20 36.67 36.67 36.36 36.36 0.0M
2021-10-19 36.40 36.91 36.40 36.71 0.1M
2021-10-18 35.73 35.96 35.68 35.91 0.0M
2021-10-15 36.00 36.13 35.85 36.02 0.0M
2021-10-14 36.31 36.48 36.01 36.16 0.0M
2021-10-13 36.80 36.95 36.65 36.79 0.0M
2021-10-12 36.31 36.46 36.00 36.09 0.2M
2021-10-11 36.71 36.71 36.01 36.01 0.0M
2021-10-08 36.84 36.87 36.53 36.71 0.0M
2021-10-07 36.47 36.86 36.29 36.63 0.0M
2021-10-06 36.05 36.17 35.79 36.08 0.0M
2021-10-05 36.05 36.36 36.01 36.22 0.1M
2021-10-04 36.23 36.39 36.00 36.28 0.0M
2021-10-01 37.31 37.31 36.60 37.08 0.0M
2021-09-30 37.15 37.50 37.15 37.39 0.0M
2021-09-29 36.69 36.80 36.50 36.50 0.0M
2021-09-28 37.37 37.42 36.75 36.81 0.1M
2021-09-27 37.40 37.46 37.28 37.35 0.0M
2021-09-24 36.94 36.99 36.75 36.82 0.0M
2021-09-23 37.08 37.20 36.95 37.16 0.1M
2021-09-22 37.01 37.76 37.01 37.15 0.1M
2021-09-21 36.62 36.81 36.25 36.43 0.1M
2021-09-20 36.69 36.89 36.22 36.55 0.1M
2021-09-17 37.01 37.44 37.00 37.41 0.0M
2021-09-16 35.87 36.00 35.62 35.81 0.0M
2021-09-15 35.93 36.12 35.91 35.99 0.0M
2021-09-14 36.36 36.69 36.36 36.49 0.0M
2021-09-13 36.20 36.51 36.12 36.36 0.1M
2021-09-10 36.62 36.83 36.40 36.41 0.0M
2021-09-09 36.42 36.79 36.30 36.60 0.0M
2021-09-08 37.18 37.18 36.65 36.78 0.1M
2021-09-07 37.00 37.34 36.91 37.29 0.1M
2021-09-03 35.75 36.21 35.75 36.21 0.0M
2021-09-02 35.90 35.90 35.38 35.69 0.2M
2021-09-01 35.95 36.58 35.88 36.31 0.1M
2021-08-31 35.65 35.90 35.63 35.84 0.0M
2021-08-30 35.40 36.06 35.40 35.88 0.1M
2021-08-27 35.55 35.78 35.38 35.52 0.0M
2021-08-26 36.29 36.29 35.57 35.60 0.0M
2021-08-25 37.00 37.11 36.70 36.76 0.0M
2021-08-24 36.46 37.07 36.46 36.99 0.1M
2021-08-23 35.27 35.95 35.27 35.94 0.1M
2021-08-20 34.99 34.99 34.38 34.52 0.1M
2021-08-19 36.59 37.04 36.59 36.92 0.1M
2021-08-18 36.65 37.01 36.65 36.79 0.1M
2021-08-17 37.08 37.18 36.82 37.01 0.1M
2021-08-16 38.24 38.64 38.17 38.40 0.1M
2021-08-13 38.26 38.74 38.26 38.60 0.0M
2021-08-12 38.75 38.75 38.24 38.37 0.0M
2021-08-11 39.87 39.87 39.17 39.19 0.0M
2021-08-10 40.25 40.54 40.04 40.23 0.0M
2021-08-09 39.68 40.19 39.68 39.88 0.1M
2021-08-06 40.18 40.18 39.50 39.65 0.1M
2021-08-05 41.36 41.36 40.90 41.15 0.1M
2021-08-04 41.11 41.58 41.11 41.43 0.1M
2021-08-03 40.68 41.25 40.68 41.17 0.2M
2021-08-02 39.68 40.01 39.64 39.85 0.1M
2021-07-30 39.60 39.95 39.51 39.77 0.0M
2021-07-29 40.50 40.60 40.04 40.18 0.1M
2021-07-28 38.47 40.22 38.47 40.03 0.2M
2021-07-27 36.34 36.71 35.75 36.46 0.3M
2021-07-26 40.00 40.00 38.30 38.46 0.3M
2021-07-23 42.10 42.10 41.31 41.45 0.0M
2021-07-22 43.23 43.24 42.73 43.14 0.1M
2021-07-21 43.86 44.19 43.59 44.13 0.1M
2021-07-20 43.34 43.69 43.01 43.69 0.0M
2021-07-19 43.47 43.84 43.26 43.50 0.2M
2021-07-16 43.40 43.96 43.12 43.16 0.0M
2021-07-15 44.19 44.44 44.04 44.25 0.0M
2021-07-14 43.88 44.49 43.88 44.03 0.0M
2021-07-13 43.35 43.49 43.05 43.29 0.2M
2021-07-12 43.59 43.80 43.22 43.70 0.1M
2021-07-09 42.26 42.94 42.26 42.88 0.0M
2021-07-08 42.00 42.20 41.80 41.93 0.1M
2021-07-07 43.05 43.71 43.05 43.42 0.1M
2021-07-06 42.78 42.78 41.87 42.00 0.1M
2021-07-02 45.15 45.22 44.49 44.61 0.0M
2021-07-01 46.07 46.43 45.50 45.83 0.0M
2021-06-30 45.85 46.00 45.53 45.56 0.0M
2021-06-29 46.16 46.16 45.73 46.03 0.0M
2021-06-28 46.29 46.60 46.25 46.56 0.1M
2021-06-25 45.33 45.69 45.33 45.64 0.0M
2021-06-24 44.66 45.00 44.66 44.99 0.0M
2021-06-23 44.56 44.95 44.56 44.67 0.1M
2021-06-22 43.91 44.65 43.88 44.36 0.0M
2021-06-21 43.53 43.92 43.40 43.77 0.0M
2021-06-18 43.38 43.72 43.12 43.43 0.1M
2021-06-17 42.29 43.23 42.29 43.07 0.3M
2021-06-16 42.56 42.87 41.75 42.16 0.1M
2021-06-15 44.22 44.22 43.54 43.75 0.1M
2021-06-14 44.83 44.93 44.52 44.67 0.1M
2021-06-11 45.00 45.02 44.50 44.90 0.0M
2021-06-10 44.80 45.00 44.60 44.88 0.0M
2021-06-09 44.38 44.79 44.31 44.47 0.0M
2021-06-08 44.04 44.56 44.01 44.12 0.1M
2021-06-07 45.09 45.10 44.60 44.98 0.0M
2021-06-04 44.65 45.15 44.65 44.99 0.0M
2021-06-03 44.92 44.92 44.28 44.39 0.1M
2021-06-02 44.73 45.40 44.73 45.19 0.1M
2021-06-01 45.56 45.98 45.34 45.90 0.1M
2021-05-28 44.10 44.53 43.81 44.26 0.1M
2021-05-27 44.89 45.46 44.86 45.45 0.1M
2021-05-26 44.74 44.80 44.57 44.72 0.0M
2021-05-25 44.71 44.83 44.33 44.70 0.0M
2021-05-24 43.53 43.94 43.38 43.61 0.1M
2021-05-21 43.52 43.69 43.13 43.50 0.1M
2021-05-20 43.18 43.97 43.18 43.38 0.1M
2021-05-19 42.78 43.60 42.72 43.16 0.0M
2021-05-18 43.66 43.78 43.01 43.48 0.2M
2021-05-17 43.20 43.55 43.00 43.26 0.2M
2021-05-14 42.41 43.43 42.41 43.28 0.1M
2021-05-13 41.38 41.96 41.38 41.90 0.1M
2021-05-12 41.26 41.73 40.95 41.09 0.1M
2021-05-11 40.31 41.43 40.31 41.42 0.0M
2021-05-10 41.00 41.27 40.20 40.24 0.1M
2021-05-07 40.67 40.81 40.12 40.40 0.1M
2021-05-06 41.00 41.36 41.00 41.02 0.0M
2021-05-05 42.22 42.37 41.79 41.79 0.0M
2021-05-04 42.62 42.68 41.93 42.20 0.2M
2021-05-03 42.57 43.18 42.41 42.98 0.1M
2021-04-30 42.74 42.96 42.44 42.62 0.1M
2021-04-29 42.77 42.92 42.36 42.47 0.0M
2021-04-28 42.46 43.00 42.46 42.92 0.0M
2021-04-27 42.26 42.33 41.91 42.23 0.1M
2021-04-26 41.62 41.69 41.32 41.56 0.0M
2021-04-23 41.50 42.19 41.50 42.18 0.1M
2021-04-22 40.43 40.86 40.43 40.73 0.0M
2021-04-21 40.00 40.49 39.87 40.33 0.1M
2021-04-20 39.46 39.75 39.21 39.66 0.1M
2021-04-19 39.67 39.78 39.22 39.78 0.1M
2021-04-16 38.47 38.89 38.34 38.60 0.1M
2021-04-15 38.55 39.00 38.55 38.58 0.0M
2021-04-14 38.59 38.95 38.52 38.76 0.0M
2021-04-13 38.04 38.48 38.02 38.32 0.1M
2021-04-12 38.11 38.29 37.82 37.95 0.0M
2021-04-09 39.18 39.50 38.69 38.72 0.0M
2021-04-08 39.37 39.73 39.37 39.71 0.0M
2021-04-07 39.00 39.22 38.69 39.22 0.0M
2021-04-06 39.30 39.60 39.18 39.57 0.1M
2021-04-05 39.34 39.87 39.34 39.80 0.1M
2021-04-01 39.27 39.80 39.23 39.31 0.0M
2021-03-31 38.41 38.99 38.41 38.93 0.1M
2021-03-30 38.00 38.53 37.92 38.35 0.1M
2021-03-29 37.50 37.90 37.50 37.79 0.1M
2021-03-26 37.25 37.89 37.24 37.89 0.1M
2021-03-25 36.02 36.59 36.02 36.59 0.6M
2021-03-24 36.24 36.72 36.00 36.00 0.1M
2021-03-23 36.83 37.20 36.59 36.61 0.1M
2021-03-22 37.24 37.68 37.01 37.14 0.5M
2021-03-19 37.50 37.87 37.05 37.58 0.1M
2021-03-18 37.73 38.19 37.53 37.71 0.1M
2021-03-17 37.44 38.00 37.30 37.68 0.0M
2021-03-16 37.66 37.96 37.00 37.86 0.1M
2021-03-15 36.46 36.92 36.46 36.77 0.1M
2021-03-12 37.80 38.24 37.09 38.24 0.1M
2021-03-11 38.01 38.89 37.41 38.83 0.2M
2021-03-10 36.09 36.89 36.09 36.45 0.2M
2021-03-09 35.13 36.38 35.13 36.10 0.3M
2021-03-08 36.47 36.69 34.32 34.32 0.3M
2021-03-05 38.19 38.39 37.47 37.91 0.3M
2021-03-04 39.00 39.24 38.17 38.41 0.2M
2021-03-03 40.77 40.88 40.27 40.50 0.2M
2021-03-02 40.94 40.94 40.37 40.56 0.2M
2021-03-01 40.65 41.66 40.65 41.62 0.1M
2021-02-26 40.09 40.49 39.93 40.15 0.1M
2021-02-25 41.35 41.47 40.42 40.56 0.1M
2021-02-24 41.31 41.48 40.51 41.27 0.2M
2021-02-23 42.25 42.46 41.61 42.40 0.2M
2021-02-22 42.93 43.14 42.15 42.43 0.3M
2021-02-19 45.37 45.45 44.72 45.05 0.1M
2021-02-18 45.35 45.35 44.06 44.51 0.6M
2021-02-17 47.69 47.69 46.95 47.43 0.1M
2021-02-16 47.44 47.44 47.06 47.38 0.2M
2021-02-12 46.65 47.21 46.20 46.95 0.1M
2021-02-11 47.03 47.11 46.47 47.10 0.1M
2021-02-10 46.44 46.57 46.00 46.36 0.1M
2021-02-09 45.00 45.73 45.00 45.55 0.2M
2021-02-08 44.79 44.86 44.50 44.65 0.2M
2021-02-05 43.81 44.18 43.80 44.01 0.1M
2021-02-04 43.38 43.38 43.00 43.18 0.1M
2021-02-03 43.69 43.88 43.39 43.79 0.2M
2021-02-02 43.39 43.60 43.06 43.18 0.1M
2021-02-01 41.85 42.52 41.85 42.51 0.1M
2021-01-29 41.62 41.93 41.00 41.24 0.1M
2021-01-28 41.80 41.88 41.10 41.69 0.1M
2021-01-27 43.00 43.00 42.11 42.30 0.1M
2021-01-26 43.89 43.89 43.10 43.72 0.2M
2021-01-25 45.12 45.42 44.50 44.82 0.3M
2021-01-22 43.82 44.71 43.82 44.25 0.1M
2021-01-21 43.26 43.79 42.75 43.25 0.1M
2021-01-20 42.79 42.99 42.20 42.97 0.1M
2021-01-19 41.14 41.19 40.53 40.94 0.1M
2021-01-15 40.36 40.38 40.00 40.25 0.1M
2021-01-14 40.73 40.97 40.28 40.28 0.1M
2021-01-13 40.33 40.56 40.00 40.37 0.0M
2021-01-12 40.12 40.88 40.12 40.61 0.0M
2021-01-11 39.80 40.06 39.62 39.99 0.1M
2021-01-08 40.40 40.75 40.30 40.56 0.1M
2021-01-07 40.05 40.55 39.71 40.50 0.1M
2021-01-06 40.38 40.54 40.11 40.48 0.1M
2021-01-05 39.52 40.39 39.52 40.23 0.1M
2021-01-04 39.44 39.50 38.59 39.26 0.1M