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
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 21.14 21.15 21.11 21.15 0.0M
2024-12-30 21.18 21.18 21.16 21.18 0.0M
2024-12-27 21.19 21.20 21.19 21.20 0.0M
2024-12-26 21.27 21.27 21.25 21.25 0.0M
2024-12-24 21.30 21.30 21.30 21.30 0.0M
2024-12-23 21.13 21.21 21.08 21.21 0.0M
2024-12-20 21.10 21.18 21.10 21.10 0.0M
2024-12-19 21.23 21.23 21.13 21.13 0.0M
2024-12-18 21.46 21.46 21.15 21.15 0.0M
2024-12-17 21.47 21.51 21.47 21.49 0.0M
2024-12-16 22.33 22.38 22.33 22.35 0.0M
2024-12-13 22.30 22.30 22.30 22.30 0.0M
2024-12-12 22.35 22.41 22.35 22.37 0.0M
2024-12-11 22.44 22.44 22.41 22.44 0.0M
2024-12-10 22.52 22.52 22.46 22.49 0.0M
2024-12-09 23.15 23.15 22.85 22.85 0.0M
2024-12-06 22.43 22.43 22.41 22.41 0.0M
2024-12-05 22.38 22.38 22.38 22.38 0.0M
2024-12-04 22.21 22.27 22.19 22.27 0.0M
2024-12-03 22.07 22.14 22.05 22.11 0.0M
2024-12-02 19.66 21.90 19.04 21.89 0.0M
2024-11-29 21.79 21.88 21.79 21.86 0.0M
2024-11-27 22.03 22.03 22.02 22.02 0.0M
2024-11-26 21.86 21.86 21.86 21.86 0.0M
2024-11-25 21.95 21.99 21.93 21.96 0.0M
2024-11-22 22.03 22.07 22.03 22.07 0.0M
2024-11-21 22.28 22.28 22.25 22.28 0.0M
2024-11-20 22.20 22.20 22.19 22.20 0.0M
2024-11-19 22.22 22.22 22.22 22.22 0.0M
2024-11-18 22.27 22.27 22.27 22.27 0.0M
2024-11-15 22.06 22.08 22.06 22.06 0.0M
2024-11-14 22.05 22.05 22.05 22.05 0.0M
2024-11-13 22.35 22.35 22.27 22.27 0.0M
2024-11-12 22.21 22.21 22.21 22.21 0.0M
2024-11-11 22.61 22.61 22.54 22.54 0.0M
2024-11-08 22.71 22.71 22.51 22.57 0.0M
2024-11-07 23.12 23.30 23.08 23.29 0.0M
2024-11-06 22.57 22.66 22.54 22.66 0.0M
2024-11-04 22.74 22.74 22.74 22.74 0.0M
2024-11-01 22.68 22.68 22.59 22.59 0.0M
2024-10-31 22.55 22.55 22.55 22.55 0.0M
2024-10-29 22.73 22.77 22.73 22.77 0.0M
2024-10-28 22.74 22.83 22.74 22.83 0.0M
2024-10-25 22.66 22.66 22.63 22.63 0.0M
2024-10-24 22.77 22.79 22.68 22.74 0.0M
2024-10-23 22.84 22.84 22.72 22.72 0.0M
2024-10-22 22.92 22.98 22.89 22.94 0.0M
2024-10-21 22.74 22.76 22.74 22.76 0.0M
2024-10-18 22.90 22.90 22.90 22.90 0.0M
2024-10-17 22.46 22.51 22.44 22.51 0.0M
2024-10-16 22.77 22.77 22.77 22.77 0.0M
2024-10-15 22.67 22.67 22.42 22.42 0.0M
2024-10-14 22.91 22.91 22.91 22.91 0.0M
2024-10-11 22.97 23.11 22.97 23.10 0.0M
2024-10-10 22.96 23.01 22.88 23.01 0.0M
2024-10-09 22.71 22.91 22.71 22.86 0.0M
2024-10-08 23.40 23.40 23.09 23.24 0.0M
2024-10-07 24.88 25.32 24.78 25.32 0.0M
2024-10-04 24.16 24.16 24.05 24.05 0.0M
2024-10-03 23.66 23.91 23.66 23.68 0.0M
2024-10-02 24.00 24.00 23.93 23.98 0.0M
2024-10-01 23.23 23.40 23.17 23.40 0.0M
2024-09-30 23.30 23.33 23.15 23.17 0.0M
2024-09-27 23.31 23.39 23.21 23.28 0.0M
2024-09-26 23.22 23.29 23.12 23.21 0.0M
2024-09-25 22.67 22.67 22.55 22.55 0.0M
2024-09-24 22.56 22.83 22.56 22.83 0.0M
2024-09-23 21.97 22.02 21.97 22.01 0.0M
2024-09-20 21.73 21.78 21.73 21.78 0.0M
2024-09-19 21.71 21.81 21.70 21.80 0.0M
2024-09-18 21.52 21.63 21.47 21.47 0.0M
2024-09-17 21.48 21.50 21.46 21.46 0.0M
2024-09-16 21.44 21.44 21.44 21.44 0.0M
2024-09-13 21.38 21.38 21.38 21.38 0.0M
2024-09-12 21.25 21.27 21.25 21.27 0.0M
2024-09-11 21.05 21.11 21.05 21.11 0.0M
2024-09-10 21.23 21.27 21.23 21.27 0.0M
2024-09-06 21.39 21.39 21.39 21.39 0.0M
2024-09-05 21.65 21.65 21.59 21.59 0.0M
2024-09-04 21.59 21.61 21.59 21.59 0.0M
2024-09-03 21.59 21.59 21.59 21.59 0.0M
2024-08-30 21.89 21.89 21.86 21.86 0.0M
2024-08-29 21.90 21.90 21.90 21.90 0.0M
2024-08-28 21.92 21.97 21.92 21.97 0.0M
2024-08-26 22.08 22.09 22.07 22.07 0.0M
2024-08-23 22.19 22.20 22.19 22.20 0.0M
2024-08-22 21.89 21.89 21.89 21.89 0.0M
2024-08-21 22.07 22.07 22.07 22.07 0.0M
2024-08-20 22.05 22.05 22.05 22.05 0.0M
2024-08-16 22.00 22.00 22.00 22.00 0.0M
2024-08-15 21.84 21.88 21.84 21.86 0.0M
2024-08-14 21.76 21.76 21.75 21.75 0.0M
2024-08-13 21.72 21.78 21.72 21.78 0.0M
2024-08-12 21.56 21.57 21.55 21.55 0.0M
2024-08-09 21.60 21.60 21.59 21.59 0.0M
2024-08-08 21.54 21.60 21.54 21.60 0.0M
2024-08-07 21.45 21.45 21.38 21.38 0.0M
2024-08-06 21.26 21.35 21.26 21.27 0.0M
2024-08-05 21.76 21.76 21.20 21.27 0.0M
2024-08-02 21.83 21.84 21.82 21.84 0.0M
2024-08-01 21.91 21.91 21.74 21.74 0.0M
2024-07-31 21.94 21.96 21.93 21.96 0.0M
2024-07-30 21.74 21.79 21.74 21.79 0.0M
2024-07-29 21.82 21.82 21.82 21.82 0.0M
2024-07-26 21.87 21.87 21.83 21.83 0.0M
2024-07-25 21.87 21.87 21.78 21.78 0.0M
2024-07-24 21.93 21.97 21.84 21.84 0.0M
2024-07-23 21.78 21.78 21.78 21.78 0.0M
2024-07-22 21.94 21.94 21.85 21.90 0.0M
2024-07-19 21.83 21.83 21.83 21.83 0.0M
2024-07-18 22.11 22.11 21.95 21.95 0.0M
2024-07-17 21.94 21.94 21.94 21.94 0.0M
2024-07-16 22.05 22.12 22.05 22.12 0.0M
2024-07-15 22.14 22.14 22.07 22.07 0.0M
2024-07-12 22.17 22.19 22.11 22.11 0.0M
2024-07-11 22.20 22.24 22.19 22.20 0.0M
2024-07-10 22.04 22.08 22.03 22.07 0.0M
2024-07-09 22.21 22.22 22.18 22.22 0.0M
2024-07-08 22.08 22.08 22.08 22.08 0.0M
2024-07-05 22.04 22.08 22.00 22.08 0.0M
2024-07-03 22.09 22.13 22.09 22.10 0.0M
2024-07-02 21.85 21.89 21.85 21.89 0.0M
2024-07-01 21.79 21.79 21.79 21.79 0.0M
2024-06-28 21.75 21.75 21.70 21.70 0.0M
2024-06-27 21.53 21.53 21.48 21.48 0.0M
2024-06-26 21.54 21.54 21.48 21.52 0.0M
2024-06-25 21.56 21.56 21.56 21.56 0.0M
2024-06-24 21.62 21.69 21.61 21.61 0.0M
2024-06-21 21.47 21.47 21.45 21.45 0.0M
2024-06-20 21.50 21.55 21.50 21.55 0.0M
2024-06-18 21.54 21.61 21.54 21.60 0.0M
2024-06-17 21.40 21.45 21.40 21.43 0.0M
2024-06-14 21.43 21.48 21.43 21.48 0.0M
2024-06-13 21.63 21.63 21.51 21.57 0.0M
2024-06-12 21.73 21.75 21.64 21.64 0.0M
2024-06-11 21.47 21.51 21.46 21.51 0.0M
2024-06-10 21.71 21.74 21.71 21.74 0.0M
2024-06-07 21.72 21.72 21.62 21.62 0.0M
2024-06-06 21.74 21.75 21.74 21.75 0.0M
2024-06-05 21.70 21.76 21.70 21.76 0.0M
2024-06-04 21.88 21.88 21.86 21.88 0.0M
2024-06-03 21.77 21.84 21.77 21.84 0.0M
2024-05-31 21.82 21.83 21.77 21.83 0.0M
2024-05-30 21.90 21.96 21.90 21.95 0.0M
2024-05-29 21.97 21.97 21.96 21.96 0.0M
2024-05-28 22.18 22.18 22.12 22.12 0.0M
2024-05-24 22.14 22.14 22.14 22.14 0.0M
2024-05-23 22.03 22.03 21.94 21.94 0.0M
2024-05-22 22.21 22.23 22.21 22.23 0.0M
2024-05-21 22.30 22.32 22.29 22.32 0.0M
2024-05-20 22.37 22.39 22.37 22.37 0.0M
2024-05-17 22.30 22.40 22.30 22.38 0.0M
2024-05-16 22.11 22.17 22.11 22.17 0.0M
2024-05-15 22.03 22.12 22.03 22.12 0.0M
2024-05-14 22.07 22.09 22.07 22.09 0.0M
2024-05-13 22.15 22.17 22.07 22.07 0.0M
2024-05-10 21.97 21.97 21.91 21.91 0.0M
2024-05-09 21.67 21.74 21.67 21.74 0.0M
2024-05-08 21.47 21.49 21.47 21.49 0.0M
2024-05-07 21.54 21.54 21.52 21.52 0.0M
2024-05-06 21.56 21.58 21.56 21.56 0.0M
2024-05-03 21.60 21.60 21.49 21.57 0.0M
2024-05-02 21.29 21.52 21.28 21.52 0.0M
2024-05-01 21.16 21.29 21.16 21.16 0.0M
2024-04-30 21.21 21.21 21.16 21.16 0.0M
2024-04-29 21.28 21.38 21.28 21.38 0.0M
2024-04-26 21.21 21.22 21.17 21.21 0.0M
2024-04-25 21.21 21.22 21.21 21.22 0.0M
2024-04-24 21.13 21.15 21.13 21.15 0.0M
2024-04-23 21.10 21.15 21.10 21.11 0.0M
2024-04-22 21.18 21.26 21.15 21.26 0.0M
2024-04-19 21.23 21.30 21.23 21.30 0.0M
2024-04-18 21.28 21.33 21.27 21.28 0.0M
2024-04-17 21.21 21.21 21.17 21.18 0.0M
2024-04-16 21.01 21.01 21.01 21.01 0.0M
2024-04-15 21.32 21.32 21.18 21.18 0.0M
2024-04-12 21.24 21.24 21.10 21.10 0.0M
2024-04-10 21.20 21.20 21.20 21.20 0.0M
2024-04-09 21.42 21.46 21.42 21.46 0.0M
2024-04-08 21.40 21.40 21.35 21.36 0.0M
2024-04-05 21.12 21.12 21.12 21.12 0.0M
2024-04-04 21.26 21.26 21.09 21.09 0.0M
2024-04-03 21.15 21.18 21.14 21.18 0.0M
2024-04-02 21.08 21.10 21.08 21.09 0.0M
2024-04-01 20.99 21.00 20.97 20.97 0.0M
2024-03-28 20.88 20.90 20.87 20.88 0.0M
2024-03-27 20.79 20.83 20.79 20.83 0.0M
2024-03-26 20.85 20.85 20.85 20.85 0.0M
2024-03-25 20.88 20.91 20.88 20.90 0.0M
2024-03-22 20.87 20.87 20.81 20.81 0.0M
2024-03-21 20.99 20.99 20.99 20.99 0.0M
2024-03-20 20.83 20.99 20.83 20.99 0.0M
2024-03-19 20.86 20.87 20.86 20.87 0.0M
2024-03-18 20.93 20.93 20.93 20.93 0.0M
2024-03-15 20.90 20.90 20.90 20.90 0.0M
2024-03-14 20.93 20.93 20.83 20.83 0.0M
2024-03-13 20.93 20.93 20.90 20.90 0.0M
2024-03-12 20.88 20.88 20.88 20.88 0.0M
2024-03-11 21.07 21.08 21.07 21.08 0.0M
2024-03-08 21.06 21.06 21.06 21.06 0.0M
2024-03-07 20.99 20.99 20.99 20.99 0.0M
2024-03-06 20.83 20.83 20.83 20.83 0.0M
2024-03-05 20.61 20.63 20.61 20.63 0.0M
2024-03-04 20.64 20.64 20.60 20.60 0.0M
2024-03-01 20.61 20.64 20.61 20.64 0.0M
2024-02-29 20.55 20.55 20.55 20.55 0.0M
2024-02-28 20.50 20.50 20.41 20.41 0.0M
2024-02-27 20.59 20.60 20.59 20.60 0.0M
2024-02-26 20.55 20.57 20.54 20.54 0.0M
2024-02-23 20.74 20.74 20.74 20.74 0.0M
2024-02-22 20.70 20.70 20.69 20.70 0.0M
2024-02-21 20.54 20.54 20.54 20.54 0.0M
2024-02-20 20.56 20.60 20.56 20.56 0.0M
2024-02-16 20.35 20.37 20.35 20.37 0.0M
2024-02-15 20.19 20.19 20.19 20.19 0.0M
2024-02-14 20.01 20.01 20.01 20.01 0.0M
2024-02-13 20.04 20.04 19.93 19.93 0.0M
2024-02-12 20.12 20.19 20.12 20.15 0.0M
2024-02-09 19.93 19.99 19.93 19.99 0.0M
2024-02-08 20.01 20.01 19.99 19.99 0.0M
2024-02-07 20.14 20.15 20.14 20.15 0.0M
2024-02-06 20.13 20.13 20.13 20.13 0.0M
2024-02-05 19.69 19.69 19.69 19.69 0.0M
2024-02-02 19.72 19.73 19.71 19.73 0.0M
2024-02-01 19.83 19.90 19.83 19.90 0.0M
2024-01-31 19.96 19.96 19.84 19.84 0.0M
2024-01-30 19.81 19.86 19.81 19.86 0.0M
2024-01-29 19.96 20.02 19.96 20.02 0.0M
2024-01-26 20.04 20.06 20.02 20.02 0.0M
2024-01-25 19.94 19.95 19.94 19.95 0.0M
2024-01-24 19.92 19.92 19.85 19.87 0.0M
2024-01-23 19.38 19.45 19.38 19.45 0.0M
2024-01-22 19.33 19.36 19.33 19.36 0.0M
2024-01-19 19.45 19.58 19.45 19.58 0.0M
2024-01-18 19.46 19.47 19.44 19.47 0.0M
2024-01-17 19.36 19.45 19.36 19.45 0.0M
2024-01-16 19.87 19.87 19.78 19.78 0.0M
2024-01-12 20.04 20.04 20.02 20.02 0.0M
2024-01-11 19.89 19.89 19.89 19.89 0.0M
2024-01-10 19.91 19.91 19.88 19.90 0.0M
2024-01-09 19.95 19.95 19.95 19.95 0.0M
2024-01-08 20.14 20.14 20.14 20.14 0.0M
2024-01-05 20.19 20.19 20.19 20.19 0.0M
2024-01-04 20.13 20.14 20.10 20.10 0.0M
2024-01-03 20.14 20.17 20.14 20.17 0.0M
2024-01-02 20.21 20.25 20.17 20.17 0.0M