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	-2.3345	-12.2161172161	19.11	19.56	16.7601	4296	18.76158227	SP
4	-2.2945	-12.0319874148	19.07	20.04	16.7601	3280	18.87886951	SP
12	0.5855	3.616429895	16.19	20.04	13.3	4351	16.7180259	SP
26	-5.1545	-23.5043319653	21.93	22.4599	13.3	4798	17.73678942	SP
52	-1.8945	-10.1472951259	18.67	31.55	13.3	4986	20.66295093	SP
156	9.1755	120.730263158	7.6	31.55	7.01	7894	16.25169128	SP
260	-8.9045	-34.6748442368	25.68	35.24	3.8064	7226	16.76378355	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650600	13.9271	-0.73	-4.97	14.42	14.42	13.85	2667
1774564200	14.6554	-0.82	-5.31	15.14	15.19	14.6554	464
1774477800	15.4772	0.37	2.45	15.56	15.56	15.41	588
1774391400	15.1071	-0.43	-2.75	15.41	15.41	15	1594
1774305000	15.5343	0.37	2.41	15.27	15.66	15.27	4173
1774045800	15.1683	-0.46	-2.91	15.58	15.58	15.1683	746
1773959400	15.6233	-0.08	-0.52	15.3	15.6233	15.125	966
1773873000	15.7043	-0.73	-4.43	16.129999	16.129999	15.7043	276
1773786600	16.4317	0.05	0.28	16.329999	16.4317	16.25	1195
1773700200	16.386399	0.62	3.92	16.399999	16.399999	16.34	654
1773441000	15.768	0.1	0.62	16.19	16.454999	15.768	612
1773354600	15.6712	-0.38	-2.36	15.8	15.8	15.5	2059
1773268200	16.0504	0.19	1.20	15.95	16.26	15.8495	2396
1773181800	15.8594	0.07	0.44	16.02	16.17	15.8549	1669
1773095400	15.7892	0.25	1.61	15.41	15.7892	15.41	1356