KraneShares MSCI One Belt One Road Index ETF (OBOR)

OBOR
🏛️ アメリカ →
25.21
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
15:55 24.75 24.75 24.75 24.75 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 25.14 25.21 25.14 25.21 0.0M
2025-09-25 24.97 25.00 24.94 25.00 0.0M
2025-09-24 24.98 24.98 24.94 24.94 0.0M
2025-09-23 24.97 25.04 24.96 25.03 0.0M
2025-09-22 24.79 24.79 24.75 24.75 0.0M
2025-09-19 24.88 24.89 24.86 24.89 0.0M
2025-09-18 24.87 24.87 24.86 24.86 0.0M
2025-09-17 25.02 25.12 25.02 25.02 0.0M
2025-09-16 24.98 25.08 24.98 25.05 0.0M
2025-09-15 25.03 25.04 24.92 25.04 0.0M
2025-09-12 24.92 25.04 24.91 24.96 0.0M
2025-09-11 24.94 25.02 24.94 25.02 0.0M
2025-09-10 24.80 24.82 24.76 24.76 0.0M
2025-09-09 24.85 24.85 24.80 24.82 0.0M
2025-09-08 24.90 24.94 24.90 24.94 0.0M
2025-09-05 24.63 24.63 24.54 24.54 0.0M
2025-09-04 24.28 24.31 24.28 24.31 0.0M
2025-09-03 24.43 24.53 24.43 24.49 0.0M
2025-09-02 24.27 24.38 24.27 24.32 0.0M
2025-08-29 24.27 24.33 24.27 24.33 0.0M
2025-08-28 24.40 24.41 24.39 24.41 0.0M
2025-08-27 24.28 24.40 24.27 24.29 0.0M
2025-08-26 24.50 24.52 24.49 24.52 0.0M
2025-08-25 24.52 24.68 24.52 24.59 0.0M
2025-08-22 24.47 24.57 24.47 24.53 0.0M
2025-08-21 24.43 24.43 24.41 24.41 0.0M
2025-08-20 24.49 24.49 24.37 24.39 0.0M
2025-08-19 24.35 24.35 24.27 24.32 0.0M
2025-08-18 24.44 24.47 24.44 24.47 0.0M
2025-08-15 24.49 24.49 24.42 24.42 0.0M
2025-08-14 24.31 24.42 24.30 24.40 0.0M
2025-08-13 24.45 24.51 24.45 24.51 0.0M
2025-08-12 24.46 24.46 24.40 24.43 0.0M
2025-08-11 24.37 24.37 24.34 24.34 0.0M
2025-08-08 24.48 24.50 24.48 24.50 0.0M
2025-08-07 24.46 24.46 24.43 24.43 0.0M
2025-08-06 24.19 24.25 24.19 24.25 0.0M
2025-08-05 24.10 24.15 24.09 24.15 0.0M
2025-08-04 24.08 24.09 24.02 24.04 0.0M
2025-08-01 24.07 24.07 23.93 24.01 0.0M
2025-07-31 24.00 24.00 23.95 23.98 0.0M
2025-07-30 24.45 24.47 24.45 24.47 0.0M
2025-07-29 24.60 24.60 24.55 24.56 0.0M
2025-07-28 24.61 24.61 24.59 24.59 0.0M
2025-07-25 24.73 24.76 24.73 24.76 0.0M
2025-07-24 25.00 25.00 24.98 24.98 0.0M
2025-07-23 24.96 25.08 24.96 25.08 0.0M
2025-07-22 24.95 24.97 24.93 24.97 0.0M
2025-07-21 24.81 24.82 24.81 24.82 0.0M
2025-07-18 24.42 24.42 24.36 24.36 0.0M
2025-07-17 24.14 24.16 24.14 24.16 0.0M
2025-07-16 24.10 24.14 24.10 24.14 0.0M
2025-07-15 24.25 24.25 24.19 24.19 0.0M
2025-07-14 24.30 24.36 24.30 24.36 0.0M
2025-07-11 24.18 24.20 24.17 24.17 0.0M
2025-07-10 24.19 24.19 24.19 24.19 0.0M
2025-07-09 24.09 24.12 24.09 24.12 0.0M
2025-07-08 24.06 24.13 24.06 24.13 0.0M
2025-07-07 24.14 24.14 24.09 24.11 0.0M
2025-07-03 24.10 24.11 24.10 24.10 0.0M
2025-07-02 24.03 24.15 24.03 24.15 0.0M
2025-07-01 23.95 23.95 23.95 23.95 0.0M
2025-06-30 23.80 23.80 23.80 23.80 0.0M
2025-06-27 23.59 23.59 23.59 23.59 0.0M
2025-06-26 23.79 23.79 23.79 23.79 0.0M
2025-06-25 23.46 23.49 23.46 23.49 0.0M
2025-06-24 23.47 23.50 23.47 23.49 0.0M
2025-06-23 23.08 23.19 23.08 23.19 0.0M
2025-06-20 23.03 23.03 23.00 23.00 0.0M
2025-06-18 23.29 23.29 23.29 23.29 0.0M
2025-06-17 23.38 23.38 23.28 23.28 0.0M
2025-06-16 23.24 23.61 23.24 23.45 0.0M
2025-06-13 23.12 23.12 23.03 23.06 0.0M
2025-06-12 23.34 23.34 23.34 23.34 0.0M
2025-06-11 23.41 23.41 23.40 23.40 0.0M
2025-06-10 23.30 23.31 23.26 23.30 0.0M
2025-06-09 23.25 23.25 23.24 23.24 0.0M
2025-06-06 23.10 23.10 23.10 23.10 0.0M
2025-06-05 22.96 22.96 22.93 22.95 0.0M
2025-06-04 22.86 22.86 22.86 22.86 0.0M
2025-06-03 22.67 22.67 22.65 22.65 0.0M
2025-06-02 22.69 22.71 22.65 22.67 0.0M
2025-05-30 22.67 22.67 22.67 22.67 0.0M
2025-05-29 22.71 22.78 22.70 22.78 0.0M
2025-05-28 22.71 22.71 22.71 22.71 0.0M
2025-05-27 22.74 22.74 22.74 22.74 0.0M
2025-05-23 22.82 22.82 22.82 22.82 0.0M
2025-05-22 22.69 22.69 22.67 22.67 0.0M
2025-05-21 22.72 22.72 22.71 22.72 0.0M
2025-05-20 22.66 22.66 22.66 22.66 0.0M
2025-05-19 22.50 22.58 22.50 22.58 0.0M
2025-05-16 22.44 22.44 22.44 22.44 0.0M
2025-05-15 22.36 22.41 22.36 22.41 0.0M
2025-05-14 22.42 22.42 22.31 22.31 0.0M
2025-05-13 22.32 22.32 22.31 22.31 0.0M
2025-05-12 22.37 22.37 22.26 22.26 0.0M
2025-05-09 22.24 22.24 22.18 22.18 0.0M
2025-05-08 22.08 22.08 22.03 22.05 0.0M
2025-05-07 22.10 22.14 22.06 22.09 0.0M
2025-05-06 22.11 22.11 22.11 22.11 0.0M
2025-05-05 22.12 22.12 22.12 22.12 0.0M
2025-05-02 22.10 22.13 22.00 22.05 0.0M
2025-05-01 21.68 21.69 21.68 21.69 0.0M
2025-04-30 21.65 21.72 21.60 21.72 0.0M
2025-04-29 21.70 21.70 21.70 21.70 0.0M
2025-04-28 21.71 21.78 21.71 21.78 0.0M
2025-04-25 21.65 21.68 21.61 21.68 0.0M
2025-04-24 21.76 21.81 21.76 21.78 0.0M
2025-04-23 21.73 21.73 21.66 21.67 0.0M
2025-04-22 21.73 21.74 21.63 21.66 0.0M
2025-04-21 21.59 21.59 21.52 21.58 0.0M
2025-04-17 21.69 21.70 21.57 21.57 0.0M
2025-04-16 21.63 21.63 21.52 21.59 0.0M
2025-04-15 21.55 21.56 21.44 21.44 0.0M
2025-04-14 21.33 21.47 21.32 21.47 0.0M
2025-04-11 21.20 21.32 21.20 21.32 0.0M
2025-04-10 20.90 21.00 20.78 20.93 0.0M
2025-04-09 20.33 21.12 20.33 21.12 0.0M
2025-04-08 20.57 20.57 19.99 19.99 0.0M
2025-04-07 19.92 20.54 19.87 20.06 0.0M
2025-04-04 20.66 20.66 20.38 20.38 0.0M
2025-04-03 21.41 21.41 21.39 21.39 0.0M
2025-04-02 21.61 21.61 21.61 21.61 0.0M
2025-04-01 21.60 21.60 21.60 21.60 0.0M
2025-03-31 21.43 21.61 21.40 21.58 0.0M
2025-03-28 21.61 21.62 21.59 21.59 0.0M
2025-03-27 21.80 21.80 21.80 21.80 0.0M
2025-03-26 21.80 21.80 21.75 21.75 0.0M
2025-03-25 21.91 21.92 21.84 21.84 0.0M
2025-03-24 21.72 21.72 21.71 21.71 0.0M
2025-03-21 21.69 21.70 21.69 21.70 0.0M
2025-03-20 21.79 21.79 21.79 21.79 0.0M
2025-03-19 21.72 21.81 21.72 21.81 0.0M
2025-03-18 21.67 21.67 21.65 21.65 0.0M
2025-03-17 21.62 21.81 21.62 21.81 0.0M
2025-03-14 21.61 21.70 21.61 21.70 0.0M
2025-03-13 21.44 21.47 21.44 21.45 0.0M
2025-03-12 21.42 21.42 21.40 21.40 0.0M
2025-03-11 21.45 21.53 21.45 21.46 0.0M
2025-03-10 21.38 21.38 21.29 21.37 0.0M
2025-03-07 21.66 21.66 21.66 21.66 0.0M
2025-03-06 21.54 21.56 21.54 21.56 0.0M
2025-03-05 21.51 21.54 21.51 21.54 0.0M
2025-03-04 21.02 21.18 20.95 21.11 0.0M
2025-03-03 21.28 21.28 21.08 21.09 0.0M
2025-02-28 20.98 20.98 20.91 20.95 0.0M
2025-02-27 21.23 21.23 21.09 21.09 0.0M
2025-02-26 21.28 21.34 21.27 21.29 0.0M
2025-02-25 21.36 21.36 21.32 21.34 0.0M
2025-02-24 21.40 21.42 21.40 21.42 0.0M
2025-02-21 21.64 21.69 21.52 21.53 0.0M
2025-02-20 21.66 21.69 21.64 21.69 0.0M
2025-02-19 21.49 21.50 21.47 21.49 0.0M
2025-02-18 21.47 21.49 21.46 21.47 0.0M
2025-02-14 21.46 21.46 21.36 21.36 0.0M
2025-02-13 21.20 21.34 21.20 21.34 0.0M
2025-02-12 21.17 21.29 21.16 21.28 0.0M
2025-02-11 21.17 21.20 21.17 21.20 0.0M
2025-02-10 21.27 21.27 21.27 21.27 0.0M
2025-02-07 21.27 21.29 21.15 21.15 0.0M
2025-02-06 21.28 21.28 21.28 21.28 0.0M
2025-02-05 21.33 21.36 21.33 21.33 0.0M
2025-02-04 21.48 21.48 21.48 21.48 0.0M
2025-02-03 21.11 21.30 21.11 21.25 0.0M
2025-01-31 21.39 21.39 21.29 21.32 0.0M
2025-01-30 21.41 21.45 21.40 21.40 0.0M
2025-01-29 21.35 21.39 21.32 21.32 0.0M
2025-01-28 21.23 21.23 21.23 21.23 0.0M
2025-01-27 21.34 21.34 21.31 21.32 0.0M
2025-01-24 21.30 21.31 21.30 21.31 0.0M
2025-01-23 21.24 21.24 21.23 21.24 0.0M
2025-01-22 21.24 21.24 21.19 21.19 0.0M
2025-01-21 21.12 21.23 21.12 21.23 0.0M
2025-01-17 21.08 21.18 21.06 21.06 0.0M
2025-01-16 20.93 20.93 20.93 20.93 0.0M
2025-01-15 21.02 21.03 21.02 21.02 0.0M
2025-01-14 20.89 20.89 20.89 20.89 0.0M
2025-01-13 20.72 20.75 20.72 20.75 0.0M
2025-01-10 20.84 20.84 20.70 20.70 0.0M
2025-01-08 21.06 21.06 21.06 21.06 0.0M
2025-01-07 21.03 21.03 20.98 20.99 0.0M
2025-01-06 21.08 21.11 20.96 20.96 0.0M
2025-01-03 20.92 20.96 20.92 20.96 0.0M
2025-01-02 21.07 21.07 20.97 20.97 0.0M