Invesco Alerian Galaxy Crypto Economy ETF【SATO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.7689	-9.55903809781	18.505	19.16	16.32	965	17.58778165	SP
4	-2.3739	-12.4222919937	19.11	19.56	16.32	6958	17.44075383	SP
12	2.2861	15.8207612457	14.45	20.04	13.3	5947	17.00855408	SP
26	-2.1639	-11.4492063492	18.9	21.41	13.3	5242	17.41119473	SP
52	-1.3339	-7.38184836746	18.07	31.55	13.3	5244	20.53115044	SP
156	7.9661	90.8335233751	8.77	31.55	7.15	7938	16.35769706	SP
260	-8.9439	-34.828271028	25.68	35.24	3.8064	7224	16.78401619	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	16.7361	0.36	2.19	16.149999	16.7361	16.149999	832
1782426600	16.3769	-0.44	-2.63	17.17	17.17	16.32	792
1782340200	16.8186	-0.92	-5.17	17.795	17.795	16.69	317
1782253800	17.7348	-0.54	-2.97	17.57	17.93	17.57	1281
1782167400	18.2784	-0.01	-0.06	18.505	19.16	18.2784	1469
1781821800	18.2892	0.04	0.21	18.68	18.68	18.12	2948
1781735400	18.25	-0.11	-0.59	18.27	18.8	18.25	3707
1781649000	18.358	-0.09	-0.47	18.31	18.5	18.31	504
1781562600	18.4444	0.9	5.11	16.95	18.65	16.95	1295
1781303400	17.5477	0.18	1.05	17.43	17.9601	17.4	2295
1781217000	17.3654	0.69	4.15	16.71	17.3654	16.67	4511
1781130600	16.672999	-0.47	-2.72	16.89	17.22	16.672999	17365
1781044200	17.14	-0.44	-2.51	17.72	17.78	16.75	70372
1780957800	17.5805	0.81	4.80	17.32	17.61	17.26	1194
1780698600	16.7755	-1.45	-7.97	17.73	17.73	16.69	2674
1780612200	18.2286	-0.11	-0.57	17.92	18.34	17.92	6151
1780525800	18.3336	-0.52	-2.77	18.855	18.855	18.3336	3285
1780439400	18.855	-0.53	-2.72	19.08	19.2501	18.855	5056
1780353000	19.382	0.07	0.38	18.975	19.56	18.765	5291
1780093800	19.3089	0.1	0.52	19.11	19.37	18.75	1698
1780007400	19.2093	0.21	1.09	18.72	19.2093	18.585	1455
1779921000	19.0014	0.16	0.83	18.81	19.0014	18.46	1486
1779834600	18.8446	0.03	0.15	19.15	19.34	18.83	3690
1779489000	18.817	-0.07	-0.39	18.99	19.07	18.817	1343
1779402600	18.8898	0.5	2.72	18.28	18.8898	18.28	711
1779316200	18.3894	0.41	2.29	18.04	18.53	18.02	1021
1779229800	17.9775	-0.17	-0.95	17.9	18.06	17.745	5898
1779143400	18.1493	-0.52	-2.76	18.54	18.67	17.7601	1956
1778884200	18.6644	-1.06	-5.38	19.27	19.27	18.58	1887
1778797800	19.7262	0.41	2.13	19.255	20.04	19.255	961
1778711400	19.3143	0.04	0.20	19.25	19.45	19.02	10633
1778625000	19.2761	-0.45	-2.29	19.43	19.43	18.7	4822
1778538600	19.7285	0.54	2.81	19.23	19.77	19.23	1483
1778279400	19.19	0.23	1.22	19.07	19.19	18.79	3492
1778193000	18.9585	-0.69	-3.51	19.48	19.48	18.73	7571
1778106600	19.6479	0.8	4.22	19.28	19.6479	19.12	3840
1778020200	18.8524	0.6	3.31	18.68	18.8524	18.63	1746
1777933800	18.2484	0.36	2.04	18.1	18.29	18.1	18162
1777674600	17.8843	0.54	3.11	17.81	17.91	17.74	9735
1777588200	17.3447	0.64	3.84	16.98	17.3447	16.98	1224
1777501800	16.7025	-0.35	-2.07	17.11	17.11	16.7025	326
1777415400	17.055	-0.46	-2.60	17.13	17.13	16.96	752
1777329000	17.51	-0.24	-1.35	17.67	17.72	17.41	3955
1777069800	17.7505	-0.02	-0.11	17.98	17.98	17.7013	676
1776983400	17.7702	-0.42	-2.31	17.95	18.19	17.65	3063
1776897000	18.1911	0.95	5.49	17.9	18.1911	17.9	2003
1776810600	17.2444	-0.53	-2.99	17.89	17.89	17.2444	491
1776724200	17.7755	-0.1	-0.55	17.29	17.78	17.22	7228
1776465000	17.8743	0.94	5.57	17.39	17.88	17.39	6161
1776378600	16.931	0.01	0.06	16.93	16.931	16.54	2221
1776292200	16.9207	0.35	2.10	16.62	16.9207	16.57	3210
1776205800	16.5731	0.7	4.42	16.29	16.62	16.29	7362
1776119400	15.8713	0.52	3.38	14.96	15.8713	14.96	6771
1775860200	15.3518	0.18	1.17	15.38	15.42	15.3518	631
1775773800	15.1745	0.09	0.63	14.94	15.38	14.84	1939
1775687400	15.08	1.06	7.58	15.38	15.38	14.96	3293
1775601000	14.0181	-0.4	-2.77	14.24	14.31	13.3	1873
1775514600	14.4178	0.15	1.02	14.45	14.63	14.41	71721
1775169000	14.272	0.04	0.29	13.77	14.272	13.66	878
1775082600	14.2307	-0.06	-0.42	14.47	14.51	14.2307	2736
1774996200	14.2907	0.84	6.25	13.72	14.295	13.69	4371
1774909800	13.45	-0.48	-3.43	14.22	14.22	13.39	2143