KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)

KBUF
🏛️ アメリカ →
34.35
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
2024-12-31 27.95 27.96 27.87 27.87 0.0M
2024-12-30 27.79 27.79 27.78 27.78 0.0M
2024-12-27 29.01 29.01 29.01 29.01 0.0M
2024-12-26 29.21 29.21 29.21 29.21 0.0M
2024-12-24 29.16 29.16 29.16 29.16 0.0M
2024-12-23 29.12 29.12 29.12 29.12 0.0M
2024-12-20 29.05 29.07 29.03 29.07 0.0M
2024-12-19 29.05 29.05 28.89 29.01 0.0M
2024-12-18 28.99 28.99 28.99 28.99 0.0M
2024-12-17 28.10 29.09 28.05 29.09 0.0M
2024-12-16 28.59 28.59 28.53 28.53 0.0M
2024-12-12 29.04 29.04 29.04 29.04 0.0M
2024-12-11 28.95 28.97 28.95 28.97 0.0M
2024-12-10 29.15 29.15 29.15 29.15 0.0M
2024-12-09 29.73 29.84 29.69 29.70 0.0M
2024-12-06 28.78 28.78 28.78 28.78 0.0M
2024-12-05 28.68 28.68 28.65 28.65 0.0M
2024-12-04 28.50 28.50 28.50 28.50 0.0M
2024-12-03 28.54 28.67 28.54 28.67 0.0M
2024-12-02 28.42 28.42 28.42 28.42 0.0M
2024-11-27 28.53 28.54 28.52 28.52 0.0M
2024-11-26 28.25 28.27 28.07 28.16 0.0M
2024-11-25 28.18 28.19 28.04 28.15 0.0M
2024-11-22 28.10 28.15 28.05 28.05 0.0M
2024-11-21 28.39 28.39 28.38 28.38 0.0M
2024-11-20 28.58 28.58 28.58 28.58 0.0M
2024-11-19 28.32 28.32 28.32 28.32 0.0M
2024-11-18 28.34 28.34 28.34 28.34 0.0M
2024-11-15 28.03 28.03 28.03 28.03 0.0M
2024-11-14 27.84 27.89 27.81 27.89 0.0M
2024-11-13 28.12 28.12 28.10 28.10 0.0M
2024-11-12 28.34 28.34 28.03 28.14 0.0M
2024-11-11 28.78 28.78 28.70 28.70 0.0M
2024-11-08 28.61 28.61 28.61 28.61 0.0M
2024-11-07 29.22 29.41 29.22 29.33 0.0M
2024-11-06 28.70 28.89 28.70 28.82 0.0M
2024-11-05 29.20 29.20 29.02 29.02 0.0M
2024-11-04 28.78 28.78 28.78 28.78 0.0M
2024-11-01 28.74 28.75 28.66 28.66 0.0M
2024-10-31 28.80 28.80 28.59 28.69 0.0M
2024-10-29 28.96 28.96 28.96 28.96 0.0M
2024-10-28 29.15 29.15 29.15 29.15 0.0M
2024-10-25 28.90 28.90 28.83 28.83 0.0M
2024-10-24 28.72 28.72 28.72 28.72 0.0M
2024-10-23 28.85 28.85 28.85 28.85 0.0M
2024-10-22 29.00 29.05 28.97 29.01 0.0M
2024-10-21 28.84 28.89 28.83 28.89 0.0M
2024-10-18 28.87 28.87 28.87 28.87 0.0M
2024-10-17 28.59 28.59 28.34 28.34 0.0M
2024-10-16 28.78 28.78 28.72 28.72 0.0M
2024-10-15 28.56 28.56 28.56 28.56 0.0M
2024-10-14 29.39 29.39 29.29 29.29 0.0M
2024-10-11 29.46 29.46 29.44 29.44 0.0M
2024-10-10 29.26 29.39 29.25 29.39 0.0M
2024-10-09 29.18 29.18 29.18 29.18 0.0M
2024-10-08 29.17 29.45 29.17 29.45 0.0M
2024-10-07 30.08 30.08 30.08 30.08 0.0M
2024-10-04 30.01 30.07 29.92 30.04 0.0M
2024-10-03 29.76 30.00 29.76 30.00 0.0M
2024-10-02 29.82 30.25 29.82 30.25 0.0M
2024-10-01 29.71 29.71 29.68 29.69 0.0M
2024-09-30 29.89 29.90 29.33 29.33 0.0M
2024-09-27 29.48 29.48 29.40 29.45 0.0M
2024-09-26 29.03 29.03 29.01 29.01 0.0M
2024-09-25 28.01 28.01 28.01 28.01 0.0M
2024-09-24 28.21 28.38 28.21 28.38 0.0M
2024-09-23 27.13 27.13 27.13 27.13 0.0M
2024-09-20 26.89 26.89 26.89 26.89 0.0M
2024-09-19 26.97 27.02 26.97 27.02 0.0M
2024-09-16 26.27 26.29 26.21 26.21 0.0M
2024-09-13 26.13 26.13 26.13 26.13 0.0M
2024-09-11 26.15 26.24 26.15 26.22 0.0M
2024-09-09 26.16 26.16 26.12 26.12 0.0M
2024-09-06 26.13 26.13 26.13 26.13 0.0M
2024-09-05 26.24 26.24 26.24 26.24 0.0M
2024-09-04 26.13 26.13 26.13 26.13 0.0M
2024-09-03 26.12 26.20 26.12 26.20 0.0M
2024-08-29 24.76 26.07 24.76 26.07 0.0M
2024-08-28 25.81 25.81 25.81 25.81 0.0M
2024-08-27 26.22 26.22 26.12 26.12 0.0M
2024-08-26 26.14 26.14 26.14 26.14 0.0M
2024-08-23 26.60 26.60 26.52 26.52 0.0M
2024-08-22 26.36 26.38 26.36 26.38 0.0M
2024-08-20 26.37 26.38 26.37 26.38 0.0M
2024-08-19 26.97 26.97 26.97 26.97 0.0M
2024-08-16 26.90 26.92 26.90 26.92 0.0M
2024-08-15 26.62 26.62 26.52 26.52 0.0M
2024-08-14 26.48 26.48 26.33 26.33 0.0M
2024-08-13 26.54 26.69 26.49 26.64 0.0M
2024-08-12 26.60 26.60 26.52 26.60 0.0M
2024-08-09 26.39 26.56 26.38 26.49 0.0M
2024-08-08 26.57 26.57 26.52 26.56 0.0M
2024-08-07 26.40 26.40 26.16 26.25 0.0M
2024-08-06 26.47 26.48 26.41 26.41 0.0M
2024-08-05 26.07 26.25 26.07 26.25 0.0M
2024-08-02 26.02 26.14 26.02 26.14 0.0M
2024-07-31 26.47 26.47 26.37 26.37 0.0M
2024-07-30 26.20 26.20 26.20 26.20 0.0M
2024-07-29 26.32 26.43 26.32 26.43 0.0M
2024-07-26 26.53 26.53 26.40 26.40 0.0M
2024-07-25 26.35 26.35 26.33 26.33 0.0M
2024-07-24 26.51 26.60 26.44 26.44 0.0M
2024-07-23 26.61 26.62 26.61 26.62 0.0M
2024-07-22 26.83 26.83 26.83 26.83 0.0M
2024-07-19 26.56 26.56 26.56 26.56 0.0M
2024-07-17 26.85 26.86 26.83 26.83 0.0M
2024-07-16 26.90 26.95 26.90 26.91 0.0M
2024-07-15 26.92 27.07 26.92 26.94 0.0M
2024-07-12 27.50 27.50 27.39 27.39 0.0M
2024-07-11 27.21 27.31 27.21 27.30 0.0M
2024-07-09 27.02 27.02 27.02 27.02 0.0M
2024-07-08 26.78 26.81 26.59 26.72 0.0M
2024-07-05 26.87 26.88 26.81 26.84 0.0M
2024-07-03 27.05 27.05 27.05 27.05 0.0M
2024-07-02 26.64 26.73 26.64 26.67 0.0M
2024-07-01 26.56 26.56 26.56 26.56 0.0M
2024-06-28 26.60 26.62 26.60 26.60 0.0M
2024-06-27 26.74 26.75 26.63 26.63 0.0M
2024-06-26 27.03 27.04 26.90 26.97 0.0M
2024-06-25 26.96 26.96 26.96 26.96 0.0M
2024-06-24 27.14 27.14 27.14 27.14 0.0M
2024-06-21 27.07 27.07 27.07 27.07 0.0M
2024-06-20 27.18 27.18 27.18 27.18 0.0M
2024-06-18 27.24 27.24 27.24 27.24 0.0M
2024-06-17 27.27 27.27 27.25 27.25 0.0M
2024-06-12 27.24 27.24 27.24 27.24 0.0M
2024-06-11 27.17 27.17 27.17 27.17 0.0M
2024-06-10 27.21 27.21 27.21 27.21 0.0M
2024-06-07 27.22 27.22 27.10 27.10 0.0M
2024-06-06 27.46 27.54 27.45 27.45 0.0M
2024-06-05 27.29 27.40 27.29 27.36 0.0M
2024-06-03 27.08 27.08 27.08 27.08 0.0M
2024-05-31 27.14 27.14 27.09 27.09 0.0M
2024-05-30 27.25 27.28 27.11 27.28 0.0M
2024-05-29 27.22 27.22 27.14 27.14 0.0M
2024-05-28 27.23 27.28 27.23 27.28 0.0M
2024-05-24 27.37 27.37 27.28 27.28 0.0M
2024-05-23 27.27 27.27 27.27 27.27 0.0M
2024-05-22 27.65 27.65 27.58 27.58 0.0M
2024-05-21 27.70 27.70 27.70 27.70 0.0M
2024-05-20 27.97 27.97 27.97 27.97 0.0M
2024-05-17 28.16 28.16 28.05 28.05 0.0M
2024-05-16 28.03 28.03 27.97 27.97 0.0M
2024-05-15 27.67 27.75 27.67 27.72 0.0M
2024-05-13 27.74 27.74 27.63 27.63 0.0M
2024-05-10 27.47 27.47 27.24 27.25 0.0M
2024-05-09 27.36 27.37 27.29 27.29 0.0M
2024-05-08 27.03 27.24 27.03 27.03 0.0M
2024-05-07 27.28 27.28 27.11 27.11 0.0M
2024-05-06 27.36 27.45 27.36 27.36 0.0M
2024-05-03 27.28 27.36 27.17 27.36 0.0M
2024-05-02 26.98 27.27 26.98 27.19 0.0M
2024-05-01 26.51 26.86 26.40 26.41 0.0M
2024-04-30 26.62 26.62 26.32 26.35 0.0M
2024-04-29 26.76 26.76 26.66 26.66 0.0M
2024-04-26 26.69 26.72 26.69 26.72 0.0M
2024-04-25 26.43 26.43 26.40 26.40 0.0M
2024-04-24 26.48 26.48 26.39 26.39 0.0M
2024-04-23 26.13 26.27 26.09 26.19 0.0M
2024-04-22 25.83 25.91 25.83 25.91 0.0M
2024-04-19 25.52 25.53 25.37 25.48 0.0M
2024-04-18 25.56 25.56 25.56 25.56 0.0M
2024-04-17 25.65 25.65 25.47 25.51 0.0M
2024-04-16 25.60 25.61 25.49 25.49 0.0M
2024-04-15 25.69 25.69 25.62 25.62 0.0M
2024-04-12 25.72 25.72 25.66 25.66 0.0M
2024-04-11 26.18 26.18 26.09 26.09 0.0M
2024-04-10 25.94 26.04 25.94 25.98 0.0M
2024-04-09 26.05 26.05 26.05 26.05 0.0M
2024-04-08 25.84 25.97 25.81 25.86 0.0M
2024-04-05 25.76 25.76 25.76 25.76 0.0M
2024-04-04 25.85 25.85 25.85 25.85 0.0M
2024-04-03 25.93 25.95 25.91 25.91 0.0M
2024-04-02 26.05 26.06 25.90 25.99 0.0M
2024-04-01 26.06 26.06 25.91 25.91 0.0M
2024-03-28 25.64 25.85 25.56 25.70 0.0M
2024-03-27 25.49 25.67 25.39 25.39 0.0M
2024-03-26 25.64 25.64 25.64 25.64 0.0M
2024-03-25 25.74 25.75 25.66 25.66 0.0M
2024-03-22 25.68 25.68 25.65 25.65 0.0M
2024-03-20 26.01 26.03 26.01 26.02 0.0M
2024-03-19 25.73 25.73 25.73 25.73 0.0M
2024-03-18 25.77 25.77 25.70 25.70 0.0M
2024-03-15 25.60 25.60 25.60 25.60 0.0M
2024-03-14 25.65 25.65 25.65 25.65 0.0M
2024-03-13 25.98 25.98 25.98 25.98 0.0M
2024-03-11 25.49 25.49 25.41 25.41 0.0M
2024-03-08 25.13 25.13 25.13 25.13 0.0M
2024-03-07 25.21 25.21 25.06 25.06 0.0M
2024-03-06 25.00 25.33 25.00 25.15 0.0M
2024-03-05 24.95 25.00 24.95 24.95 0.0M
2024-03-04 25.20 25.26 25.20 25.25 0.0M
2024-03-01 25.54 25.54 25.54 25.54 0.0M
2024-02-29 25.30 25.30 25.26 25.26 0.0M
2024-02-28 25.21 25.21 25.21 25.21 0.0M
2024-02-27 25.54 25.58 25.49 25.49 0.0M
2024-02-26 25.45 25.45 25.35 25.37 0.0M
2024-02-23 25.39 25.39 25.39 25.39 0.0M
2024-02-22 25.30 25.34 25.30 25.33 0.0M
2024-02-21 25.31 25.31 25.26 25.26 0.0M
2024-02-20 25.15 25.15 25.08 25.08 0.0M
2024-02-16 25.44 25.44 25.23 25.23 0.0M
2024-02-15 25.24 25.24 25.24 25.24 0.0M
2024-02-14 25.02 25.02 24.99 25.00 0.0M
2024-02-13 25.00 25.00 24.81 24.81 0.0M
2024-02-12 25.19 25.19 25.13 25.13 0.0M
2024-02-08 24.90 24.90 24.74 24.74 0.0M