VanEck Investments Limited【VBTC】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

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
1741842900	26.86	0.46	1.74	26.65	27.05	26.65	22248
1741756500	26.4	0.61	2.37	26.6	27	26.36	69833
1741670100	25.79	-0.73	-2.75	25.1	25.94	24.81	140592
1741583700	26.52	-1.68	-5.96	26.75	26.75	25.4	162450
1741324500	28.2	-1.42	-4.79	29.49	29.49	27.29	160462
1741238100	29.62	1.27	4.48	29	29.62	28.95	57986
1741151700	28.35	1	3.66	28.23	28.63	28.07	68628
1741065300	27.35	-3.28	-10.71	28.85	28.85	27.1	119400
1740978900	30.63	4.38	16.69	30.05	31.1	30.05	288457
1740719700	26.25	-1.2	-4.37	27.6	27.61	25.92	244638
1740633300	27.45	-1.2	-4.19	27.35	27.5	26.9	241473
1740546900	28.65	-0.81	-2.75	28.48	28.7	28	182957
1740460500	29.46	-1.04	-3.41	30.2	30.2	29.1	151713
1740374100	30.5	-0.75	-2.40	31.34	31.39	30.36	67585
1740114900	31.25	0.25	0.81	31.4	31.4	31.18	140626
1740028500	31	0.52	1.71	30.86	31.21	30.86	94703
1739942100	30.48	-0.24	-0.78	30.65	30.72	30.47	54391
1739855700	30.72	0	0.00	30.72	30.9	30.6	26477
1739769300	30.72	-0.69	-2.20	31.4	31.4	30.72	118904
1739510100	31.41	0.1	0.32	31.15	31.41	31.01	52214
1739423700	31.31	0.45	1.46	31.67	31.79	31.27	59902
1739337300	30.86	-0.99	-3.11	31.6	31.61	30.7	76141
1739250900	31.85	0.37	1.18	31.58	31.86	31.55	77408
1739164500	31.48	-0.13	-0.41	31.39	31.57	30.99	76095
1738905300	31.61	-0.24	-0.75	31.61	31.69	31.14	69459
1738818900	31.85	-0.15	-0.47	32.09	32.09	31.21	90310
1738732500	32	-0.75	-2.29	32.5	32.78	31.7	109197
1738646100	32.75	1.78	5.75	33.009999	33.34	32.74	92773
1738559700	30.97	-2.98	-8.78	33.57	33.57	30.43	296202
1738300500	33.95	-0.53	-1.54	34.4	34.48	33.94	68451
1738214100	34.48	1.27	3.82	33.5	34.48	33.5	91975
1738127700	33.21	-0.29	-0.87	33.13	33.33	32.79	65246
1738041300	33.5	-0.32	-0.95	33.5	33.69	32.869999	112133
1737695700	33.82	0.8	2.42	33.5	33.93	33.17	119037
1737609300	33.02	-1.26	-3.68	33.8	33.8	32.799999	114139
1737522900	34.28	1.07	3.22	34.15	34.5	34.15	129458
1737436500	33.21	-0.34	-1.01	33.76	33.88	32.59	208684
1737350100	33.549999	0.27	0.81	33.7	33.9	32.67	204748
1737090900	33.28	0.57	1.74	32.799999	33.43	32.72	147876
1737004500	32.71	0.78	2.44	32.7	32.979999	32.56	140106
1736918100	31.93	0.62	1.98	31.75	32.1	31.73	83002
1736831700	31.31	-0.01	-0.03	31.2	31.4	30.96	74332
1736745300	31.32	0.48	1.56	31.04	31.66	31.01	82790
1736486100	30.84	-0.13	-0.42	30.7	30.88	30.31	105893
1736399700	30.97	-0.55	-1.74	31.55	31.55	30.69	97078
1736313300	31.52	-1.58	-4.77	31.98	31.98	31.44	134304
1736226900	33.1	0.53	1.63	33.03	33.53	33.03	168915
1736140500	32.57	0.92	2.91	32.159999	32.57	31.97	277700
1735881300	31.65	0.37	1.18	31.88	31.88	31.53	88722
1735794900	31.28	1.1	3.64	30.8	31.49	30.53	134309
1735617660	30.18	-0.28	-0.92	30.37	30.41	30.05	59403
1735535700	30.46	-1.15	-3.64	31.61	31.61	30.38	147174
1735276500	31.61	0.48	1.54	31.14	31.99	31.14	69530
1735014060	31.13	-0.02	-0.06	30.98	31.15	30.48	74315
1734930900	31.15	-0.66	-2.07	31.7	31.7	30.51	132961
1734671700	31.81	-1	-3.05	32.22	32.369999	31.4	188314
1734585300	32.81	-0.7	-2.09	33.29	33.31	32.189999	398405
1734498900	33.509999	-0.66	-1.93	34.29	34.3	33.439999	301095
1734412500	34.17	0.71	2.12	34.45	34.45	33.59	135407
1734326100	33.46	1.46	4.56	33.2	34.12	33.189999	231840