BetaShares Capital Limited【ETHI】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	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782454500	16.83	-0.08	-0.47	16.91	16.93	16.81	175930
1782368100	16.91	0.21	1.26	16.85	16.92	16.85	490241
1782281700	16.7	0.02	0.12	16.75	16.75	16.68	149146
1782195300	16.68	0.02	0.12	16.73	16.79	16.68	219205
1782108900	16.66	0.05	0.30	16.6	16.67	16.59	137167
1781849700	16.61	-0.02	-0.12	16.7	16.71	16.61	143941
1781763300	16.629999	0.04	0.27	16.61	16.7	16.61	127082
1781676900	16.585	-0.06	-0.39	16.59	16.6	16.53	85494
1781590500	16.649999	0.01	0.06	16.61	16.68	16.6	169492
1781504100	16.64	0.18	1.09	16.52	16.66	16.51	117702
1781244900	16.46	0.28	1.73	16.41	16.48	16.32	210913
1781158500	16.18	-0.04	-0.25	16.14	16.21	16.07	114005
1781072100	16.219999	0.06	0.37	16.2	16.25	16.19	121082
1780985700	16.16	0	0.00	16.14	16.19	16.1	300200
1780640100	16.16	0.1	0.62	16.21	16.21	16.129999	132452
1780553700	16.059999	-0.17	-1.05	16.07	16.07	15.98	239761
1780467300	16.23	0.05	0.31	16.21	16.26	16.18	207703
1780380900	16.18	0.09	0.56	16.12	16.265	16.12	498844
1780294500	16.09	0.03	0.19	16.1	16.129999	16.079999	579577
1780035300	16.059999	0.08	0.50	16.04	16.09	16.02	132758
1779948900	15.98	-0.01	-0.06	15.96	16.059999	15.95	225934
1779862500	15.99	-0.02	-0.12	15.98	15.99	15.93	104639
1779776100	16.01	-0.07	-0.44	16.07	16.07	15.99	75660
1779689700	16.079999	0.19	1.20	16.02	16.079999	15.99	94666
1779430500	15.89	0.06	0.38	15.86	15.93	15.85	110931
1779344100	15.83	0.14	0.89	15.7	15.88	15.7	157276
1779257700	15.69	0.02	0.13	15.71	15.74	15.65	67642
1779171300	15.67	0.1	0.64	15.57	15.68	15.57	88405
1779084900	15.57	-0.08	-0.51	15.6	15.68	15.55	139530
1778825700	15.65	0.22	1.43	15.65	15.71	15.64	402048
1778739300	15.43	0.03	0.19	15.4	15.45	15.4	142852
1778652900	15.4	0.02	0.13	15.35	15.42	15.35	146887
1778566500	15.38	-0.04	-0.26	15.37	15.42	15.36	94323
1778480100	15.42	0.03	0.19	15.4	15.44	15.39	95620
1778220900	15.39	-0.01	-0.06	15.38	15.45	15.37	56052
1778134500	15.4	0.15	0.98	15.37	15.42	15.36	83971
1778048100	15.25	-0.13	-0.85	15.34	15.34	15.22	104862
1777961700	15.38	0.04	0.26	15.3	15.38	15.28	77143
1777875300	15.34	-0.03	-0.20	15.3	15.35	15.29	400726
1777616100	15.37	0.1	0.65	15.36	15.4	15.34	1514320
1777529700	15.27	-0.06	-0.39	15.32	15.4	15.27	146312
1777443300	15.33	-0.06	-0.39	15.34	15.34	15.25	56924
1777356900	15.39	-0.04	-0.26	15.47	15.47	15.38	56403
1777270500	15.43	-0.01	-0.06	15.4	15.47	15.39	81746
1777011300	15.44	0	0.00	15.45	15.48	15.42	62235
1776924900	15.44	-0.09	-0.58	15.5	15.5	15.4	76733
1776838500	15.53	0	0.00	15.53	15.54	15.467	382166
1776752100	15.53	0.11	0.71	15.5	15.55	15.5	68446
1776665700	15.42	0.16	1.05	15.49	15.49	15.42	65645
1776406500	15.26	0.02	0.13	15.27	15.37	15.25	131038
1776320100	15.24	0.04	0.26	15.25	15.32	15.24	63230
1776233700	15.2	0.04	0.26	15.23	15.28	15.19	82148
1776147300	15.16	0.25	1.68	15.14	15.215	15.14	345605
1776060900	14.91	-0.1	-0.67	14.92	14.95	14.9	79809
1775801700	15.01	-0.03	-0.20	15	15.03	14.98	43483
1775715300	15.04	-0.03	-0.20	15.08	15.11	15	141106
1775628900	15.07	0.24	1.62	15	15.1	14.95	94972
1775542500	14.83	0.16	1.09	14.8	14.91	14.79	94202
1775106900	14.67	-0.15	-1.01	14.81	14.85	14.67	137726
1775020500	14.82	0.2	1.37	14.71	14.84	14.71	1642590
1774934100	14.62	0.2	1.39	14.43	14.65	14.43	109040
1774847700	14.42	-0.34	-2.30	14.41	14.6	14.32	155877
1774588500	14.76	0.04	0.27	14.81	14.81	14.73	103964