VanEck Crypto and Blockchain Innovators UCITS ETF【DAPP】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
1780674900	12.004	-1.01	-7.73	12.798	13.008	12.004	78259
1780588500	13.01	-0.45	-3.33	13.08	13.16	12.764	147518
1780502100	13.458	-0.4	-2.87	13.688	13.848	13.396	77226
1780415700	13.856	-0.12	-0.89	13.84	14.07	13.712	64243
1780329300	13.98	0.23	1.67	13.794	14	13.212	72169
1780070100	13.75	0.03	0.23	13.87	13.932	13.352	33854
1779983700	13.718	0.49	3.74	13.384	13.77	13.268	81623
1779897300	13.224	-0.23	-1.72	13.228	13.344	13.024	42517
1779810900	13.456	0.26	2.00	13.054	13.51	13	69277
1779724500	13.192	0.31	2.44	13.176	13.238	12.998	38185
1779465300	12.878	0.08	0.61	13.038	13.148	12.822	27918
1779378900	12.8	0.29	2.35	12.552	12.828	12.486	89896
1779292500	12.506	0.72	6.09	12.174	12.506	12.128	40909
1779206100	11.788	-0.27	-2.22	12.1	12.2	11.662	36734
1779119700	12.056	-0.7	-5.46	12.39	12.688	11.918	65008
1778860500	12.752	-0.58	-4.34	13.378	13.378	12.59	59326
1778774100	13.33	0.4	3.08	13.11	13.412	12.794	44083
1778687700	12.932	0.33	2.63	13.132	13.2	12.7	61056
1778601300	12.6	-0.72	-5.42	13.004	13.122	12.508	44630
1778514900	13.322	0.59	4.67	12.948	13.35	12.55	57413
1778255700	12.728	-0.07	-0.58	12.898	13.122	12.518	52720
1778169300	12.802	-0.26	-2.01	13.274	13.372	12.752	67478
1778082900	13.064	0.82	6.68	12.368	13.2	12.354	148556
1777996500	12.246	0.36	3.01	12.16	12.3	12.078	84800
1777910100	11.888	0.72	6.47	11.672	11.998	11.512	90541
1777564500	11.166	0.49	4.63	10.82	11.22	10.77	14445
1777478100	10.672	-0.22	-2.00	11.158	11.16	10.608	22427
1777391700	10.89	-0.39	-3.42	11.348	11.348	10.82	30718
1777305300	11.276	-0.33	-2.88	11.586	11.634	11.276	28369
1777046100	11.61	-0.42	-3.51	11.728	11.922	11.536	30838
1776959700	12.032	0.23	1.97	11.7	12.038	11.588	193704
1776873300	11.8	0.35	3.02	11.604	11.86	11.534	52508
1776786900	11.454	-0.13	-1.12	11.702	11.882	11.308	60129
1776700500	11.584	0.07	0.64	11.244	11.584	11.178	38622
1776441300	11.51	0.62	5.65	11.108	11.59	11.08	98036
1776354900	10.894	0.06	0.52	11.114	11.15	10.7	43853
1776268500	10.838	-0.16	-1.42	10.814	10.98	10.804	72943
1776182100	10.994	0.68	6.63	10.59	11.118	10.59	101889
1776095700	10.31	0.37	3.67	9.781	10.42	9.74	30079
1775836500	9.945	0	0.00	9.945	9.945	9.945	0
1775750100	9.945	0.05	0.55	9.879	9.945	9.759	17699
1775663700	9.891	0.79	8.69	9.895	10.11	9.72	79397
1775577300	9.1	0.01	0.14	9.3219999	9.366	9.05	19700
1775145300	9.087	-0.1	-1.07	8.85	9.159	8.598	36100
1775058900	9.185	0.46	5.25	9.316	9.316	9.093	38852
1774972500	8.727	-0.24	-2.71	8.722	8.84	8.622	49790
1774886100	8.97	-0.03	-0.33	9.175	9.242	8.749	23935
1774630500	9	-0.56	-5.81	9.573	9.573	8.95	52175
1774544100	9.555	-0.4	-4.05	9.917	9.932	9.555	25718
1774457700	9.958	0.17	1.73	10.03	10.248	9.955	23856
1774371300	9.789	-0.35	-3.44	10.156	10.23	9.6969999	32371
1774284900	10.138	0.21	2.09	9.584	10.316	9.56	48454
1774025700	9.93	-0	-0.02	10.162	10.212	9.869	11307
1773939300	9.932	-0.3	-2.91	10.156	10.16	9.749	24613
1773852900	10.23	-0.29	-2.78	10.598	10.7	10.216	31317
1773766500	10.522	0.07	0.67	10.564	10.564	10.364	22960
1773680100	10.452	0.28	2.73	10.278	10.616	10.278	42875
1773420900	10.174	0.31	3.14	10.034	10.484	9.987	43708
1773334500	9.864	0.38	4.02	10.034	10.08	9.71	27861
1773212400	9.483	0	0.00	9.483	9.483	9.483	0
1773126000	9.483	0	0.00	9.483	9.483	9.483	0
1773039600	9.483	0	0.00	9.483	9.483	9.483	0
1772780400	9.483	0	0.00	9.483	9.483	9.483	0