Schwab Crypto Thematic ETF【STCE】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	-6.44	-8.11287477954	79.38	84.08	70	145039	74.52681256	SP
4	-7.34	-9.14299950174	80.28	84.08	69.25	181766	75.77164601	SP
12	19.84	37.3634651601	53.1	84.08	52.27	144341	71.87027984	SP
26	7.23	11.0028914929	65.71	84.08	48.35	149644	66.6135503	SP
52	27.06	58.9799476896	45.88	109.64	45.44	125260	71.03098643	SP
156	51.68	243.085606773	21.26	109.64	18.33	60132	62.01522247	SP
260	46.7	177.972560976	26.24	109.64	14.7252	48291	60.3550561	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
1782513000	72.94	1.64	2.30	70.03	73.59	69.48	176231
1782426600	71.3	-2.48	-3.36	75	75.45	70	145665
1782340200	73.78	-3.48	-4.50	77.78	77.78	72.12	245482
1782253800	77.26	-1.7	-2.15	75.6	79.82	75.21	108556
1782167400	78.96	0.01	0.01	79.38	84.08	78.96	80452
1781821800	78.95	1.73	2.24	79.04	79.535	77.405	86337
1781735400	77.22	-1.22	-1.56	77.91	81.075	77.1001	113296
1781649000	78.44	-0.41	-0.52	78.55	80.85	78.32	121102
1781562600	78.85	2.97	3.91	79.82	80.345	78.69	124819
1781303400	75.88	0.98	1.31	74.94	78.04	74.62	254295
1781217000	74.9	4.82	6.87	70.53	75.11	69.96	174979
1781130600	70.085	-3.4	-4.62	72.15	74.93	70.085	157417
1781044200	73.48	-2.1	-2.78	76.43	77.9	70.37	351402
1780957800	75.58	4.09	5.72	73.55	76.33	72.77	387465
1780698600	71.49	-7.25	-9.21	76.21	76.21	69.25	391398
1780612200	78.74	-0.41	-0.52	76.77	79.59	76.19	122688
1780525800	79.15	-1.58	-1.96	80.16	81.8	78.86	206673
1780439400	80.73	-1.7	-2.06	81.31	83.23	79.87	128984
1780353000	82.43	1.9	2.36	78.86	83.52	78	130626
1780093800	80.53	-0.37	-0.46	80.28	80.655	77.9	121918
1780007400	80.9	2.16	2.74	77.61	81.14	76.655	86554
1779921000	78.74	2.14	2.79	76.2	79.19	74.96	141388
1779834600	76.6	1.84	2.46	76.42	78	75.7	164822
1779489000	74.76	-0.12	-0.16	75	76.09	73.89	180719
1779402600	74.88	2.85	3.95	72.12	74.9	71.7	102582
1779316200	72.035	2.55	3.68	70.26	73.08	69.6	125467
1779229800	69.48	-0.76	-1.09	68.76	70.15	67.18	167304
1779143400	70.2431	-0.87	-1.22	71.9	71.9	68.43	113487
1778884200	71.11	-4.96	-6.52	73.69	73.69	70.425	75276
1778797800	76.07	2.65	3.61	73.18	76.65	71.805	92611
1778711400	73.42	0.33	0.45	73.41	74.2	71.47	115482
1778625000	73.093	-1.67	-2.23	73.24	73.765	70.29	169392
1778538600	74.76	1.14	1.55	72.56	76.605	71.25	133591
1778279400	73.62	0.81	1.11	73.85	74.14	71.56	110453
1778193000	72.81	-3.5	-4.59	74.87	74.87	71.2253	149778
1778106600	76.31	5.16	7.25	73.63	76.31	73.19	324786
1778020200	71.15	2.99	4.39	69.26	71.1799	68.55	61826
1777933800	68.16	1.99	3.01	66.5	68.6	66.42	118754
1777674600	66.17	1.24	1.91	65.76	67.35	65.76	130702
1777588200	64.93	3.06	4.95	62.67	65.15	62.67	83528
1777501800	61.87	-2.04	-3.19	63.74	63.74	61.28	93104
1777415400	63.91	-1.49	-2.28	63.86	64.2599	62.48	98239
1777329000	65.4	-1.22	-1.83	66.629999	66.91	64.72	85174
1777069800	66.62	-0.34	-0.51	67.88	68.15	66.19	122880
1776983400	66.959999	-1.25	-1.83	67.61	68.92	65.599999	92734
1776897000	68.21	2.66	4.06	67.81	69.04	67.7144	86077
1776810600	65.55	-2.61	-3.83	68.54	68.54	65.36	172643
1776724200	68.16	0.64	0.95	66.099999	68.36	65.959999	93083
1776465000	67.52	3.01	4.67	66.22	68.4328	65.739999	135991
1776378600	64.51	-0.38	-0.59	65.03	65.099999	62.38	70298
1776292200	64.89	1.26	1.98	63.99	64.89	63.13	538644
1776205800	63.63	2.85	4.69	62.69	64.59	62.36	78391
1776119400	60.78	2.56	4.40	57.05	60.87	56.74	83128
1775860200	58.22	0.57	1.00	58.07	59.335	57.89	69300
1775773800	57.645	0.26	0.44	56.66	58.66	56.22	92386
1775687400	57.39	3.1	5.71	57.83	58.07	56.27	74605
1775601000	54.29	0.15	0.28	53.33	54.29	52.27	68512
1775514600	54.14	1.37	2.60	53.1	54.68	53.1	70219
1775169000	52.77	0.56	1.07	50.21	52.8	49.75	112256
1775082600	52.21	0.23	0.44	52.85	53.38	51.92	69344
1774996200	51.98	3.14	6.43	49.97	52.06	49.34	103097
1774909800	48.84	-1.9	-3.74	51.68	51.815	48.35	103480
1774650600	50.74	-2.75	-5.14	52.51	52.51	50.2	82024