Invesco Coinshares Global Blockchain Ucits Etf Usd Acc【BCHN】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
1783698900	158.97999	-0.7	-0.44	158.37	162.01	157.44999	2282
1783612500	159.68	6.69	4.37	156.66999	159.68	156.5	4061
1783526100	152.99	-1.85	-1.19	154.03	155.33	150.66999	1560
1783439700	154.84	-6	-3.73	159.38	159.97	152.91	3371
1783353300	160.84	3.82	2.43	157.76	161.22	157.76	1799
1783094100	157.02	0.83	0.53	155.8	157.22	155.66999	1128
1783007700	156.19	-3.62	-2.27	157.59	160	155.76	2092
1782921300	159.81	-0.88	-0.55	160.08	161.18	156.91	3696
1782834900	160.69	-0.11	-0.07	163.38	163.44	160	1480
1782748500	160.8	-1.85	-1.14	164.66999	166.24	160.61	1407
1782489300	162.65	1.21	0.75	160.47	162.65	158	4063
1782402900	161.44	-4.37	-2.64	167.8	168.53	159.93	2905
1782316500	165.81	-3.88	-2.29	170.29	171.65	165.5	2584
1782230100	169.69	-7.53	-4.25	168.38	172.57	166.19999	3111
1782143700	177.22	4.96	2.88	173.59	180.83	173.11	1916
1781884500	172.26	0.13	0.08	172.32	172.48	170.71	1070
1781798100	172.13	0.96	0.56	171.21	173.24	170	2531
1781711700	171.17	1.37	0.81	169.8	171.37	168.36	2215
1781625300	169.8	-0.02	-0.01	169.28	172	168.97	2998
1781538900	169.82	3.96	2.39	168.44	170	168.44	1077
1781279700	165.86	8.49	5.39	159.99	166.68	159.99	3063
1781193300	157.37	1.71	1.10	155.78	157.96	154.83	1224
1781106900	155.66	-2.13	-1.35	157.63999	159.25	154.77	6625
1781020500	157.79	-4.35	-2.68	163.84	166.15	157.79	20428
1780934100	162.13999	5.18	3.30	157.93	163	157.93	3301
1780674900	156.96	-9.44	-5.67	163.19	164.88	156.96	6767
1780588500	166.4	-3.89	-2.28	167.37	167.37	163.03	4049
1780502100	170.29	-2.96	-1.71	172.02	173.5	170.2	2031
1780415700	173.25	-1.21	-0.69	173.65	175	172.15	2487
1780329300	174.46	4.11	2.41	173.56	174.54	169.16	5890
1780070100	170.35	1.52	0.90	169.85	170.96	166.88	3562
1779983700	168.83	3.63	2.20	165.86	168.83	164.47999	3153
1779897300	165.19999	-0.91	-0.55	165	166.29	163.52	2226
1779810900	166.11	1.19	0.72	164.49	167	163.29	5299
1779724500	164.91999	0.57	0.35	162.81	165.19999	162.81	3725
1779465300	164.35	3.78	2.35	163.46	164.35	162.09	2553
1779378900	160.57	1.27	0.80	159.33	160.85	158.22999	1306
1779292500	159.3	6.01	3.92	155.16999	159.3	155.15	1268
1779206100	153.29	-0.64	-0.42	156.19999	156.75	152.58	899
1779119700	153.93	-2.74	-1.75	154.36	159.33	153.47999	3132
1778860500	156.66999	-5.71	-3.52	161.44	161.44	156.19	2396
1778774100	162.38	3.77	2.38	158.66	162.69	158	1784
1778687700	158.61	3.61	2.33	158.97	160.13	155.79	1024
1778601300	155	-5.62	-3.50	158.28	159.22999	154.09	1370
1778514900	160.62	4.1	2.62	158.29	160.72999	156.33	5148
1778255700	156.52	-1.56	-0.99	157.38999	159.59	156.52	2698
1778169300	158.08	-1.31	-0.82	160.56	161.69999	157.5	2535
1778082900	159.38999	7.56	4.98	154.99	160.03	154.99	24080
1777996500	151.83	1.99	1.33	151.47999	152.5	150.65	4939
1777910100	149.84	5.76	4.00	147.86	150	145.72	3393
1777564500	144.08	4.6	3.30	141.06	144.08	140.96	1188
1777478100	139.47999	-1.78	-1.26	142.16999	142.88999	138.99	1235
1777391700	141.26	-3.29	-2.28	145.5	145.5	140.63999	1634
1777305300	144.55	-3.31	-2.24	147.54	147.72999	144.55	6545
1777046100	147.86	-0.38	-0.26	147.82	149	146.72999	2897
1776959700	148.24	0.38	0.26	147.32	148.82	146.06	3414
1776873300	147.86	3.89	2.70	146.18	147.86	145.22999	2234
1776786900	143.97	-1.16	-0.80	146.88	147.62	143.37	2175
1776700500	145.13	-0.83	-0.57	143.27	145.13	142.51	12380
1776441300	145.96	5.26	3.74	141.54	145.96	140.72999	3227
1776354900	140.69999	1.16	0.83	142.69	142.69	138.71	7370
1776268500	139.54	-0.18	-0.13	138.52	140.43	138.52	1631
1776182100	139.72	7.25	5.47	134.66	139.88999	134.66	2028
1776095700	132.47	1.7	1.30	128.81	132.5	127.96	1449