KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

KMLM
🏛️ アメリカ →
26.99
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 28.10 28.22 28.08 28.10 0.1M
2024-12-30 28.04 28.16 27.91 28.01 0.1M
2024-12-27 28.29 28.47 28.26 28.42 0.1M
2024-12-26 28.38 28.50 28.38 28.41 0.1M
2024-12-24 28.42 28.42 28.30 28.38 0.1M
2024-12-23 28.46 28.51 28.33 28.43 0.1M
2024-12-20 28.46 28.48 28.18 28.20 0.2M
2024-12-19 28.49 28.59 28.39 28.59 0.1M
2024-12-18 28.13 28.52 27.98 28.45 0.2M
2024-12-17 28.17 28.21 28.04 28.09 0.1M
2024-12-16 28.09 28.23 28.09 28.16 0.2M
2024-12-13 28.04 28.17 28.02 28.08 0.1M
2024-12-12 27.92 28.02 27.85 27.95 0.1M
2024-12-11 27.92 27.98 27.81 27.94 0.0M
2024-12-10 27.82 28.01 27.82 27.90 0.2M
2024-12-09 27.76 27.90 27.67 27.82 0.1M
2024-12-06 27.82 27.98 27.72 27.98 0.1M
2024-12-05 27.69 27.82 27.62 27.68 0.1M
2024-12-04 27.95 27.95 27.78 27.90 0.1M
2024-12-03 27.63 27.81 27.57 27.81 0.1M
2024-12-02 27.75 27.91 27.64 27.70 0.7M
2024-11-29 27.59 27.61 27.47 27.51 0.0M
2024-11-27 27.80 27.80 27.66 27.73 0.1M
2024-11-26 27.73 27.89 27.67 27.77 0.1M
2024-11-25 27.66 27.75 27.60 27.66 0.2M
2024-11-22 27.83 27.96 27.80 27.84 0.0M
2024-11-21 27.61 27.79 27.58 27.70 0.1M
2024-11-20 28.01 28.02 27.82 27.91 0.1M
2024-11-19 27.90 28.01 27.81 27.97 0.1M
2024-11-18 28.30 28.30 27.95 27.97 0.1M
2024-11-15 28.45 28.46 28.23 28.35 0.0M
2024-11-14 28.10 28.47 28.10 28.47 0.0M
2024-11-13 28.05 28.21 28.01 28.10 0.1M
2024-11-12 27.95 28.11 27.93 28.06 0.0M
2024-11-11 28.08 28.10 27.96 28.02 0.1M
2024-11-08 28.00 28.08 27.95 28.06 0.1M
2024-11-07 28.18 28.23 27.97 27.98 0.1M
2024-11-06 28.11 28.16 27.92 27.92 0.1M
2024-11-05 27.97 28.08 27.91 28.05 0.1M
2024-11-04 28.05 28.12 27.95 27.99 0.1M
2024-11-01 28.21 28.24 28.09 28.20 0.6M
2024-10-31 28.28 28.33 28.09 28.17 0.1M
2024-10-30 28.25 28.34 28.15 28.15 0.1M
2024-10-29 28.34 28.37 28.24 28.25 0.1M
2024-10-28 28.25 28.39 28.25 28.38 0.0M
2024-10-25 28.06 28.06 27.87 27.91 0.2M
2024-10-24 27.99 28.05 27.90 27.90 0.2M
2024-10-23 28.05 28.08 27.91 27.95 0.1M
2024-10-22 28.17 28.21 27.95 28.07 0.1M
2024-10-21 28.41 28.41 28.18 28.22 0.1M
2024-10-18 28.48 28.60 28.47 28.60 0.1M
2024-10-17 28.34 28.37 28.25 28.28 0.0M
2024-10-16 28.33 28.41 28.31 28.40 0.0M
2024-10-15 28.28 28.39 28.27 28.32 0.1M
2024-10-14 27.85 28.01 27.73 28.01 0.0M
2024-10-11 27.56 27.84 27.56 27.83 0.1M
2024-10-10 27.77 27.77 27.55 27.68 0.3M
2024-10-09 27.89 27.91 27.71 27.78 0.0M
2024-10-08 27.77 27.95 27.74 27.92 0.1M
2024-10-07 27.75 27.78 27.57 27.64 0.1M
2024-10-04 27.91 27.95 27.76 27.92 0.1M
2024-10-03 28.50 28.50 28.22 28.25 0.1M
2024-10-02 28.90 28.90 28.51 28.82 0.1M
2024-10-01 29.40 29.44 28.98 29.16 0.1M
2024-09-30 29.27 29.36 29.16 29.23 0.1M
2024-09-27 29.47 29.59 29.31 29.42 0.0M
2024-09-26 29.17 29.41 29.10 29.41 0.1M
2024-09-25 29.20 29.24 29.01 29.01 0.0M
2024-09-24 29.03 29.35 28.95 29.28 0.1M
2024-09-23 29.26 29.34 28.95 29.27 0.1M
2024-09-20 29.48 29.48 29.29 29.34 0.1M
2024-09-19 29.42 29.57 29.42 29.57 0.1M
2024-09-18 29.78 29.86 29.57 29.61 0.0M
2024-09-17 29.89 29.96 29.78 29.87 0.1M
2024-09-16 29.97 30.16 29.97 30.11 0.1M
2024-09-13 29.96 30.05 29.82 29.93 0.1M
2024-09-12 30.01 30.01 29.77 29.88 0.1M
2024-09-11 30.00 30.19 29.95 30.04 0.1M
2024-09-10 29.91 30.16 29.79 30.15 0.1M
2024-09-09 29.80 29.85 29.70 29.75 0.1M
2024-09-06 29.75 29.85 29.37 29.76 0.2M
2024-09-05 29.50 29.65 29.40 29.64 0.1M
2024-09-04 29.38 29.51 29.32 29.51 0.1M
2024-09-03 29.29 29.39 29.14 29.27 0.2M
2024-08-30 29.18 29.23 29.05 29.12 0.1M
2024-08-29 29.30 29.30 29.10 29.17 0.0M
2024-08-28 29.39 29.43 29.34 29.37 0.0M
2024-08-27 29.39 29.39 29.23 29.36 0.1M
2024-08-26 29.45 29.50 29.39 29.46 0.0M
2024-08-23 29.66 29.66 29.55 29.64 0.1M
2024-08-22 29.71 29.71 29.57 29.69 0.0M
2024-08-21 29.60 29.74 29.55 29.71 0.0M
2024-08-20 29.55 29.61 29.44 29.59 0.1M
2024-08-19 29.35 29.51 29.29 29.44 0.1M
2024-08-16 29.29 29.52 29.29 29.37 0.2M
2024-08-15 29.23 29.35 29.06 29.29 0.1M
2024-08-14 29.26 29.29 29.15 29.23 0.1M
2024-08-13 29.16 29.32 29.12 29.24 0.1M
2024-08-12 28.86 29.24 28.86 29.02 0.2M
2024-08-09 28.95 29.05 28.82 28.95 0.1M
2024-08-08 28.94 28.99 28.75 28.84 0.1M
2024-08-07 28.92 29.02 28.82 28.82 0.1M
2024-08-06 29.09 29.09 28.86 28.96 0.1M
2024-08-05 29.14 29.18 29.00 29.09 0.1M
2024-08-02 29.63 29.63 29.31 29.44 0.3M
2024-08-01 29.63 29.80 29.58 29.77 0.0M
2024-07-31 29.51 29.74 29.51 29.72 0.2M
2024-07-30 29.63 29.70 29.55 29.65 0.1M
2024-07-29 29.69 29.73 29.50 29.71 0.1M
2024-07-26 29.55 29.72 29.50 29.72 0.1M
2024-07-25 29.45 29.49 29.31 29.49 0.1M
2024-07-24 29.65 29.67 29.44 29.53 0.0M
2024-07-23 29.62 29.62 29.44 29.55 0.1M
2024-07-22 29.60 29.70 29.53 29.55 0.1M
2024-07-19 29.90 29.96 29.74 29.74 0.1M
2024-07-18 29.90 30.03 29.86 29.91 0.1M
2024-07-17 30.00 30.04 29.81 29.96 0.1M
2024-07-16 29.95 30.00 29.91 29.99 0.1M
2024-07-15 29.85 30.00 29.81 29.99 0.1M
2024-07-12 29.90 29.96 29.72 29.76 0.1M
2024-07-11 29.54 29.76 29.54 29.70 0.0M
2024-07-10 29.63 29.84 29.60 29.80 0.1M
2024-07-09 29.60 29.78 29.50 29.60 0.1M
2024-07-08 29.50 29.69 29.50 29.59 0.1M
2024-07-05 29.48 29.56 29.26 29.47 0.1M
2024-07-03 29.23 29.45 29.19 29.25 0.0M
2024-07-02 29.21 29.32 29.17 29.26 2.5M
2024-07-01 29.57 29.57 29.21 29.32 0.2M
2024-06-28 28.96 29.23 28.96 29.16 0.1M
2024-06-27 28.99 28.99 28.85 28.94 0.1M
2024-06-26 29.01 29.01 28.84 28.97 0.1M
2024-06-25 28.62 28.82 28.62 28.82 0.0M
2024-06-24 28.85 28.85 28.60 28.61 0.1M
2024-06-21 29.00 29.00 28.63 28.85 0.1M
2024-06-20 28.86 28.87 28.57 28.87 0.2M
2024-06-18 28.81 28.81 28.45 28.55 0.2M
2024-06-17 28.76 28.79 28.52 28.67 0.2M
2024-06-14 28.67 28.67 28.33 28.49 0.1M
2024-06-13 28.58 28.67 28.41 28.49 0.1M
2024-06-12 28.65 28.67 28.47 28.66 0.1M
2024-06-11 28.92 28.95 28.75 28.80 0.1M
2024-06-10 28.85 28.99 28.80 28.96 0.2M
2024-06-07 28.92 28.93 28.75 28.75 0.2M
2024-06-06 28.82 28.90 28.67 28.77 0.1M
2024-06-05 29.04 29.04 28.75 28.82 0.1M
2024-06-04 29.10 29.10 28.84 28.91 0.1M
2024-06-03 29.36 29.49 29.16 29.19 0.1M
2024-05-31 29.65 29.68 29.48 29.60 0.1M
2024-05-30 29.62 29.83 29.59 29.68 0.1M
2024-05-29 29.63 29.98 29.53 29.93 0.3M
2024-05-28 29.17 29.51 29.17 29.44 0.1M
2024-05-24 29.20 29.35 29.16 29.24 0.1M
2024-05-23 28.99 29.24 28.86 29.14 0.1M
2024-05-22 29.30 29.35 29.01 29.11 0.1M
2024-05-21 29.43 29.46 29.16 29.37 0.1M
2024-05-20 29.77 29.77 29.26 29.36 0.1M
2024-05-17 29.56 29.68 29.38 29.52 0.1M
2024-05-16 29.26 29.48 29.12 29.37 0.2M
2024-05-15 29.47 29.52 29.14 29.36 0.1M
2024-05-14 29.68 29.76 29.57 29.65 0.0M
2024-05-13 29.72 29.85 29.53 29.73 0.0M
2024-05-10 29.56 29.90 29.56 29.76 0.1M
2024-05-09 29.67 29.85 29.65 29.67 0.1M
2024-05-08 29.60 29.91 29.60 29.83 0.1M
2024-05-07 29.60 29.60 29.31 29.50 0.1M
2024-05-06 29.75 29.91 29.41 29.55 0.4M
2024-05-03 29.52 29.87 29.52 29.67 0.1M
2024-05-02 30.73 30.73 30.14 30.22 0.1M
2024-05-01 30.85 31.19 30.74 30.95 0.1M
2024-04-30 30.84 31.16 30.76 31.14 0.1M
2024-04-29 31.06 31.06 30.63 30.80 0.1M
2024-04-26 31.23 31.23 30.95 31.11 0.1M
2024-04-25 30.97 31.05 30.81 30.99 0.1M
2024-04-24 30.69 30.95 30.69 30.81 0.0M
2024-04-23 30.76 30.78 30.51 30.68 0.1M
2024-04-22 31.10 31.10 30.75 30.86 0.2M
2024-04-19 31.24 31.25 30.95 31.10 0.0M
2024-04-18 31.06 31.20 30.95 31.20 0.1M
2024-04-17 31.21 31.40 31.05 31.06 0.0M
2024-04-16 31.35 31.40 31.16 31.28 0.2M
2024-04-15 31.26 31.35 30.96 31.34 0.2M
2024-04-12 31.05 31.16 30.87 30.88 0.1M
2024-04-11 30.76 30.98 30.67 30.85 0.1M
2024-04-10 30.44 30.80 30.43 30.69 0.1M
2024-04-09 30.48 30.50 30.29 30.44 0.2M
2024-04-08 30.36 30.50 30.22 30.37 0.1M
2024-04-05 30.36 30.50 30.35 30.36 0.2M
2024-04-04 30.59 30.59 30.21 30.35 0.2M
2024-04-03 30.49 30.50 30.14 30.34 0.2M
2024-04-02 30.14 30.37 30.05 30.36 0.1M
2024-04-01 29.90 30.25 29.84 30.19 0.3M
2024-03-28 30.00 30.00 29.72 29.89 0.1M
2024-03-27 29.77 30.00 29.77 29.97 0.0M
2024-03-26 29.82 29.92 29.67 29.79 0.1M
2024-03-25 29.81 29.98 29.68 29.92 0.1M
2024-03-22 29.72 29.87 29.72 29.79 0.1M
2024-03-21 29.71 29.90 29.67 29.72 0.0M
2024-03-20 29.98 30.00 29.73 29.80 0.4M
2024-03-19 29.85 29.98 29.81 29.90 0.0M
2024-03-18 29.65 29.96 29.65 29.85 0.0M
2024-03-15 29.70 29.79 29.55 29.65 0.0M
2024-03-14 29.29 29.66 29.29 29.54 0.1M
2024-03-13 29.17 29.40 29.14 29.35 0.0M
2024-03-12 28.98 29.30 28.98 29.16 0.1M
2024-03-11 29.05 29.15 28.96 29.05 0.1M
2024-03-08 29.05 29.24 29.01 29.01 0.1M
2024-03-07 29.05 29.25 29.04 29.11 0.0M
2024-03-06 29.25 29.30 29.10 29.12 0.0M
2024-03-05 29.52 29.52 29.11 29.20 0.1M
2024-03-04 29.31 29.49 29.25 29.34 0.1M
2024-03-01 29.39 29.52 29.35 29.43 0.0M
2024-02-29 29.11 29.29 29.11 29.21 0.0M
2024-02-28 29.23 29.33 29.07 29.11 0.1M
2024-02-27 29.35 29.39 29.11 29.30 0.1M
2024-02-26 29.38 29.45 29.22 29.40 0.0M
2024-02-23 29.20 29.45 29.20 29.38 0.0M
2024-02-22 29.16 29.29 29.07 29.29 0.0M
2024-02-21 29.09 29.24 29.09 29.12 0.1M
2024-02-20 29.31 29.50 29.25 29.25 0.1M
2024-02-16 29.36 29.58 29.26 29.58 0.1M
2024-02-15 29.58 29.58 29.35 29.55 0.0M
2024-02-14 29.08 29.48 29.08 29.37 0.0M
2024-02-13 29.41 29.49 29.29 29.36 0.0M
2024-02-12 29.29 29.29 29.02 29.27 0.1M
2024-02-09 29.15 29.20 28.95 29.20 0.0M
2024-02-08 28.78 29.07 28.78 29.07 0.0M
2024-02-07 28.72 28.90 28.72 28.90 0.1M
2024-02-06 28.72 28.82 28.62 28.71 0.1M
2024-02-05 28.54 28.81 28.54 28.77 0.3M
2024-02-02 28.79 28.79 28.50 28.71 0.1M
2024-02-01 28.66 28.80 28.56 28.74 0.1M
2024-01-31 28.65 28.79 28.51 28.53 0.0M
2024-01-30 28.65 28.75 28.40 28.57 0.7M
2024-01-29 28.58 28.88 28.58 28.85 0.1M
2024-01-26 28.32 28.66 28.32 28.48 0.0M
2024-01-25 28.05 28.48 28.05 28.31 0.2M
2024-01-24 28.41 28.58 28.07 28.11 0.2M
2024-01-23 28.73 28.73 28.45 28.47 0.1M
2024-01-22 28.86 28.87 28.56 28.73 0.1M
2024-01-19 28.68 28.77 28.41 28.64 0.1M
2024-01-18 28.60 28.67 28.40 28.40 0.0M
2024-01-17 28.62 28.66 28.46 28.52 0.1M
2024-01-16 28.81 28.83 28.59 28.69 0.0M
2024-01-12 28.91 28.91 28.74 28.89 0.7M
2024-01-11 28.75 28.78 28.59 28.76 0.0M
2024-01-10 28.60 28.79 28.60 28.78 0.0M
2024-01-09 28.66 28.80 28.50 28.65 0.1M
2024-01-08 29.12 29.12 28.66 28.83 0.1M
2024-01-05 28.64 28.83 28.50 28.75 0.2M
2024-01-04 28.76 28.80 28.50 28.69 0.4M
2024-01-03 28.66 28.90 28.62 28.76 0.1M
2024-01-02 28.83 28.83 28.59 28.66 0.3M