KraneShares Artificial Intelligence and Technology ETF (AGIX)

AGIX
🏛️ アメリカ →
36.31
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
2025-09-26 36.22 36.33 35.99 36.31 0.0M
2025-09-25 36.31 36.38 35.69 36.19 0.0M
2025-09-24 37.10 37.10 36.31 36.57 0.0M
2025-09-23 37.60 37.84 36.75 36.83 0.0M
2025-09-22 37.43 37.70 37.10 37.67 0.1M
2025-09-19 36.80 37.77 36.77 37.43 0.6M
2025-09-18 36.45 36.82 36.45 36.69 0.0M
2025-09-17 36.16 36.43 35.80 36.28 0.0M
2025-09-16 36.41 36.41 36.16 36.26 0.0M
2025-09-15 35.73 36.33 35.73 36.30 0.0M
2025-09-12 35.95 35.95 35.66 35.73 0.0M
2025-09-11 35.88 35.98 35.71 35.79 0.1M
2025-09-10 35.79 35.93 35.43 35.59 0.0M
2025-09-09 35.19 35.23 34.86 35.23 0.0M
2025-09-08 34.23 34.72 34.23 34.64 0.0M
2025-09-05 34.22 34.36 33.82 34.20 0.0M
2025-09-04 33.63 33.84 33.36 33.84 0.0M
2025-09-03 33.65 33.79 33.54 33.68 0.0M
2025-09-02 33.25 33.35 32.55 33.28 0.1M
2025-08-29 34.16 34.16 33.50 33.61 0.0M
2025-08-28 33.63 34.35 33.61 34.27 0.0M
2025-08-27 33.16 33.40 33.16 33.37 0.0M
2025-08-26 33.00 33.08 32.85 32.90 0.0M
2025-08-25 33.00 33.13 32.84 32.96 0.0M
2025-08-22 32.41 33.24 32.14 33.01 0.0M
2025-08-21 32.49 32.49 32.28 32.38 0.0M
2025-08-20 32.50 32.61 31.75 32.49 0.0M
2025-08-19 33.11 33.11 32.25 32.26 0.0M
2025-08-18 32.90 33.14 32.80 33.11 0.0M
2025-08-15 32.81 32.92 32.76 32.87 0.0M
2025-08-14 32.98 32.98 32.66 32.76 0.0M
2025-08-13 33.23 33.23 32.86 32.99 0.1M
2025-08-12 32.90 33.15 32.61 33.14 0.0M
2025-08-11 32.75 33.13 32.65 32.66 0.0M
2025-08-08 32.96 33.19 32.65 32.86 0.0M
2025-08-07 33.42 33.55 32.50 32.82 0.0M
2025-08-06 32.15 32.71 32.15 32.70 0.2M
2025-08-05 32.18 32.30 31.80 31.95 0.0M
2025-08-04 31.70 32.15 31.70 32.02 0.0M
2025-08-01 32.00 32.00 31.28 31.39 0.0M
2025-07-31 33.07 33.07 32.42 32.46 0.0M
2025-07-30 32.61 32.75 32.32 32.42 0.0M
2025-07-29 32.73 32.73 32.29 32.61 0.0M
2025-07-28 32.61 32.74 32.38 32.74 0.0M
2025-07-25 32.23 32.77 32.23 32.47 0.1M
2025-07-24 32.30 32.43 32.03 32.28 0.0M
2025-07-23 32.01 32.35 31.90 32.26 0.0M
2025-07-22 32.13 32.16 31.47 31.98 0.0M
2025-07-21 32.42 32.50 32.21 32.26 0.0M
2025-07-18 32.11 32.16 31.93 32.12 0.0M
2025-07-17 31.77 31.99 31.67 31.96 0.0M
2025-07-16 31.89 31.89 31.10 31.77 0.0M
2025-07-15 31.69 31.80 31.64 31.79 0.0M
2025-07-14 30.86 31.55 30.86 31.55 0.0M
2025-07-11 31.09 31.24 30.90 30.92 0.0M
2025-07-10 31.67 31.67 31.08 31.38 0.0M
2025-07-09 31.38 31.71 31.30 31.68 0.0M
2025-07-08 31.36 31.47 31.21 31.28 0.0M
2025-07-07 31.51 31.70 31.09 31.44 0.0M
2025-07-03 31.26 31.87 31.26 31.54 0.0M
2025-07-02 31.02 31.27 30.81 31.26 0.0M
2025-07-01 31.65 31.65 30.68 31.02 0.0M
2025-06-30 31.73 31.88 31.60 31.72 0.0M
2025-06-27 31.49 31.69 31.06 31.65 0.1M
2025-06-26 31.05 31.47 30.88 31.47 0.0M
2025-06-25 31.02 31.28 30.78 30.78 0.0M
2025-06-24 31.03 31.49 30.74 30.94 0.0M
2025-06-23 29.75 30.31 29.75 30.24 0.0M
2025-06-20 30.32 30.40 29.98 30.00 0.0M
2025-06-18 30.41 30.50 30.22 30.32 0.0M
2025-06-17 30.44 30.50 30.22 30.30 0.0M
2025-06-16 30.39 30.58 30.33 30.55 0.0M
2025-06-13 30.20 30.38 29.97 30.02 0.0M
2025-06-12 30.45 30.60 30.37 30.48 0.0M
2025-06-11 30.51 30.73 30.43 30.45 0.0M
2025-06-10 30.46 30.49 30.28 30.48 0.0M
2025-06-09 30.39 30.55 30.28 30.45 0.0M
2025-06-06 29.87 30.38 29.87 30.32 0.0M
2025-06-05 29.80 30.44 29.80 29.87 0.0M
2025-06-04 29.70 29.82 29.55 29.80 0.0M
2025-06-03 29.40 29.63 29.28 29.57 0.1M
2025-06-02 29.02 29.34 28.72 29.34 0.0M
2025-05-30 28.72 28.97 28.44 28.97 0.0M
2025-05-29 29.06 29.15 28.72 28.72 0.0M
2025-05-28 29.27 29.33 29.05 29.05 0.0M
2025-05-27 28.96 29.36 28.96 29.27 0.0M
2025-05-23 28.38 28.74 28.12 28.50 0.0M
2025-05-22 29.08 29.10 28.83 28.83 0.0M
2025-05-21 28.90 29.06 28.60 28.71 0.0M
2025-05-20 29.21 29.26 28.97 29.19 0.0M
2025-05-19 28.67 29.21 28.67 29.21 0.0M
2025-05-16 29.34 29.37 29.15 29.31 0.0M
2025-05-15 29.15 29.29 29.10 29.21 0.0M
2025-05-14 29.41 29.55 29.17 29.47 0.0M
2025-05-13 28.72 29.10 28.49 29.03 0.0M
2025-05-12 28.65 28.65 28.02 28.41 0.0M
2025-05-09 27.24 27.24 26.77 26.99 0.0M
2025-05-08 26.99 27.23 26.88 27.10 0.0M
2025-05-07 26.38 26.60 26.35 26.35 0.0M
2025-05-06 26.16 26.47 26.16 26.39 0.0M
2025-05-05 26.64 26.87 26.64 26.72 0.0M
2025-05-02 26.37 26.90 26.37 26.74 0.0M
2025-05-01 26.00 26.34 25.90 25.97 0.0M
2025-04-30 25.44 25.64 24.95 25.64 0.0M
2025-04-29 25.62 25.77 25.62 25.75 0.0M
2025-04-28 25.58 25.70 25.25 25.59 0.0M
2025-04-25 25.29 25.53 25.20 25.49 0.0M
2025-04-24 24.73 25.14 24.73 25.14 0.0M
2025-04-23 24.26 24.45 23.96 24.10 0.0M
2025-04-22 22.75 23.14 22.75 22.89 0.0M
2025-04-21 23.17 23.17 22.35 22.62 0.0M
2025-04-17 23.31 23.35 23.14 23.21 0.0M
2025-04-16 23.60 23.69 23.09 23.46 0.0M
2025-04-15 24.05 24.05 23.80 23.94 0.0M
2025-04-14 24.30 24.33 23.68 23.93 0.0M
2025-04-11 23.63 23.97 23.26 23.97 0.0M
2025-04-10 24.09 24.09 22.90 23.50 0.0M
2025-04-09 21.96 24.41 21.90 24.17 0.0M
2025-04-08 23.00 23.52 21.50 21.59 0.0M
2025-04-07 21.54 22.69 20.82 22.18 0.0M
2025-04-04 22.55 22.59 21.75 22.11 0.0M
2025-04-03 24.75 24.75 23.15 23.39 0.0M
2025-04-02 25.02 25.55 24.68 25.41 0.0M
2025-04-01 24.53 25.03 24.45 25.03 0.0M
2025-03-31 24.52 24.57 23.93 24.53 0.0M
2025-03-28 25.57 25.57 24.85 24.91 0.0M
2025-03-27 25.84 25.98 25.70 25.82 0.0M
2025-03-26 26.90 26.90 26.02 26.02 0.0M
2025-03-25 26.93 27.00 26.86 27.00 0.0M
2025-03-24 26.31 26.85 26.31 26.85 0.0M
2025-03-21 25.38 26.04 25.38 26.01 0.0M
2025-03-20 25.75 26.14 25.65 25.83 0.0M
2025-03-19 25.56 26.03 25.56 25.90 0.0M
2025-03-18 26.00 26.00 25.18 25.40 0.1M
2025-03-17 25.82 26.15 25.82 26.00 0.0M
2025-03-14 25.46 25.83 25.46 25.82 0.0M
2025-03-13 25.75 25.75 25.00 25.02 0.0M
2025-03-12 25.83 26.05 25.61 25.88 0.0M
2025-03-11 24.99 25.61 24.90 25.35 0.0M
2025-03-10 25.75 25.75 24.85 24.96 0.0M
2025-03-07 26.31 26.51 25.66 26.36 0.0M
2025-03-06 27.00 27.26 26.30 26.30 0.0M
2025-03-05 27.33 27.75 27.02 27.71 0.0M
2025-03-04 26.94 27.58 26.30 27.17 0.0M
2025-03-03 28.21 28.47 27.01 27.10 0.1M
2025-02-28 27.72 28.15 27.50 28.15 0.0M
2025-02-27 29.13 29.17 27.84 27.85 0.0M
2025-02-26 28.79 29.19 28.73 28.84 0.0M
2025-02-25 29.00 29.00 28.14 28.47 0.1M
2025-02-24 29.71 29.71 28.83 29.00 0.0M
2025-02-21 30.69 30.69 29.66 29.67 0.0M
2025-02-20 31.00 31.00 30.26 30.63 0.0M
2025-02-19 31.30 31.65 31.09 31.21 0.0M
2025-02-18 31.49 31.51 31.31 31.51 0.0M
2025-02-14 31.31 31.60 31.00 31.30 0.0M
2025-02-13 30.95 31.31 30.71 31.30 0.0M
2025-02-12 30.38 30.88 30.38 30.85 0.0M
2025-02-11 30.76 30.93 30.62 30.82 0.0M
2025-02-10 30.63 31.06 30.63 31.05 0.0M
2025-02-07 30.68 30.95 30.43 30.50 0.0M
2025-02-06 30.80 31.00 30.42 30.62 0.0M
2025-02-05 30.28 30.65 30.28 30.65 0.0M
2025-02-04 29.99 30.39 29.99 30.39 0.0M
2025-02-03 29.44 29.97 29.27 29.79 0.0M
2025-01-31 30.28 30.28 30.04 30.10 0.0M
2025-01-30 30.07 30.13 29.76 30.01 0.0M
2025-01-29 30.29 30.29 29.85 30.07 0.0M
2025-01-28 30.21 30.27 29.19 30.27 0.0M
2025-01-27 29.02 29.72 28.84 29.25 0.1M
2025-01-24 30.55 30.67 30.32 30.35 0.0M
2025-01-23 30.33 30.48 30.11 30.48 0.0M
2025-01-22 30.22 30.55 30.19 30.45 0.0M
2025-01-21 29.76 30.12 29.49 30.12 0.0M
2025-01-17 29.59 29.62 29.35 29.50 0.0M
2025-01-16 29.24 29.45 29.10 29.45 0.0M
2025-01-15 29.09 29.12 28.79 29.08 0.0M
2025-01-14 28.42 28.63 28.23 28.34 0.0M
2025-01-13 28.05 28.24 27.90 28.24 0.0M
2025-01-10 28.56 28.64 28.22 28.55 0.0M
2025-01-08 28.85 28.97 28.65 28.85 0.0M
2025-01-07 29.59 29.59 28.83 28.88 0.0M
2025-01-06 29.58 29.74 29.32 29.57 0.0M
2025-01-03 28.68 29.09 28.67 29.09 0.0M
2025-01-02 28.62 28.76 28.20 28.40 0.0M