30.09
price down icon0.33%   -0.10
after-market アフターアワーズ: 29.89 -0.20 -0.66%
loading

Kraneshares Global Carbon Strategy Etf (KRBN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $30.28 $29.96 $0.32 28,566.0 -0.33%
2025-07-31 $30.37 $30.14 $0.23 67,459.0 -0.66%
2025-07-30 $30.68 $30.33 $0.3431 31,399.0 -0.88%
2025-07-29 $30.75 $30.39 $0.355 47,807.0 +1.69%
2025-07-28 $30.23 $29.88 $0.35 44,724.0 -1.24%
2025-07-25 $30.60 $29.40 $1.20 35,845.0 +0.43%
2025-07-24 $30.45 $30.07 $0.3784 61,711.0 +1.06%
2025-07-23 $30.08 $29.90 $0.1785 9,936.0 +0.60%
2025-07-22 $29.94 $29.67 $0.2699 8,383.0 +0.03%
2025-07-21 $29.95 $29.42 $0.5299 40,955.0 -0.37%
2025-07-18 $30.09 $29.84 $0.255 13,032.0 -0.30%
2025-07-17 $30.20 $29.90 $0.2956 10,707.0 -0.66%
2025-07-16 $30.35 $30.07 $0.28 18,743.0 +0.97%
2025-07-15 $30.10 $29.85 $0.25 14,971.0 +0.23%
2025-07-14 $29.96 $29.81 $0.15 21,410.0 +0.10%
2025-07-11 $29.95 $29.77 $0.18 30,683.0 +0.03%
2025-07-10 $30.00 $29.82 $0.18 7,305.0 +0.10%
2025-07-09 $30.00 $29.74 $0.26 8,463.0 +0.34%
2025-07-08 $29.93 $29.73 $0.20 8,063.0 -0.33%
2025-07-07 $30.19 $29.86 $0.33 57,524.0 -2.03%
2025-07-03 $30.69 $30.46 $0.2257 8,299.0 +0.33%

Kraneshares Global Carbon Strategy Etf (KRBN) 株の年ごとの株価履歴

この詳細な分析では、Kraneshares Global Carbon Strategy Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKRBN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kraneshares Global Carbon Strategy Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のKraneshares Global Carbon Strategy Etf (KRBN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $30.28 $29.96 $0.32 28,566.0 +0.00%
2025-07 $30.75 $29.40 $1.35 627,793.0 +1.35%
2025-06 $31.00 $29.01 $1.99 358,391.0 +3.27%
2025-05 $29.93 $27.62 $2.31 568,535.0 +4.05%
2025-04 $28.74 $24.90 $3.84 1,517,766.0 -2.09%
2025-03 $29.75 $27.52 $2.23 1,059,271.0 +1.18%
2025-02 $30.87 $27.82 $3.05 753,784.0 -10.00%
2025-01 $31.39 $28.36 $3.03 787,304.0 +5.73%

2024年のKraneshares Global Carbon Strategy Etf (KRBN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $31.39 $26.95 $4.45 1,762,664.0 -7.69%
2024-11 $33.05 $30.94 $2.11 1,287,565.0 -0.95%
2024-10 $32.47 $30.34 $2.13 1,092,919.0 -0.09%
2024-09 $32.75 $31.03 $1.72 893,840.0 -4.44%
2024-08 $33.80 $31.71 $2.09 1,162,368.0 +3.18%
2024-07 $33.69 $30.93 $2.76 1,447,966.0 -1.32%
2024-06 $35.58 $31.79 $3.79 1,854,088.0 -6.60%
2024-05 $35.88 $31.97 $3.91 1,552,502.0 +7.20%
2024-04 $33.83 $29.00 $4.83 1,836,099.0 +5.66%
2024-03 $31.89 $28.06 $3.83 2,442,211.0 +4.31%
2024-02 $31.90 $28.32 $3.58 2,116,506.0 -6.97%
2024-01 $35.66 $30.83 $4.83 2,289,117.0 -13.13%

2023年のKraneshares Global Carbon Strategy Etf (KRBN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $36.56 $33.21 $3.35 2,351,213.0 +4.23%
2023-11 $37.33 $34.97 $2.36 1,430,175.0 -3.26%
2023-10 $37.64 $35.68 $1.96 1,356,200.0 +0.17%
2023-09 $38.12 $35.90 $2.22 2,594,057.0 -5.34%
2023-08 $39.25 $37.09 $2.16 1,536,301.0 -1.78%
2023-07 $40.10 $36.74 $3.36 1,846,729.0 +2.48%
2023-06 $41.50 $35.55 $5.95 2,841,919.0 +5.04%
2023-05 $39.40 $36.00 $3.40 1,954,736.0 -7.32%
2023-04 $41.27 $38.20 $3.07 1,654,341.0 -1.77%
2023-03 $39.85 $37.03 $2.82 1,651,121.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
大文字化:     |  ボリューム (24 時間):