21Shares AG【AADA】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	2.513	-0.52	-17.07	2.4724	2.5284	2.4724	5778
1780590600	3.0304	-0.31	-9.38	3.0623999	3.0623999	3.0304	1600
1780504200	3.344	-0.06	-1.70	3.344	3.344	3.344	0
1780417800	3.4017	-0.19	-5.41	3.4459	3.4748	3.383	7456
1780331400	3.5964	-0.04	-1.05	3.5964	3.5964	3.5964	0
1780072200	3.6346	0.07	1.88	3.6482	3.6482	3.6346	300
1779985800	3.5676	-0.15	-4.16	3.5676	3.5676	3.5676	0
1779899400	3.7223	-0.03	-0.80	3.7223	3.7223	3.7223	0
1779813000	3.7525	-0.03	-0.90	3.7525	3.7525	3.7525	0
1779726600	3.7867	-0.09	-2.43	3.7867	3.7867	3.7867	0
1779467400	3.8812	0.03	0.73	3.8812	3.8812	3.8812	0
1779381000	3.853	-0.03	-0.79	3.853	3.853	3.853	0
1779294600	3.8836	-0.02	-0.44	3.8836	3.8836	3.8836	0
1779208200	3.9007	0.03	0.74	3.9007	3.9007	3.9007	0
1779121800	3.872	-0.19	-4.72	3.872	3.872	3.872	0
1778862600	4.064	-0.02	-0.59	4.148	4.148	4.064	200
1778776200	4.088	-0.12	-2.76	4.088	4.088	4.088	0
1778689800	4.204	-0.04	-0.90	4.204	4.204	4.204	0
1778603400	4.242	-0.02	-0.52	4.242	4.242	4.242	0
1778517000	4.264	0.25	6.12	4.264	4.264	4.264	0
1778257800	4.018	-0.09	-2.19	4.018	4.018	4.018	0
1778171400	4.108	0.04	1.03	4.108	4.108	4.108	0
1778085000	4.066	0.17	4.24	4.066	4.066	4.066	0
1777998600	3.9007	0	0.00	3.9007	3.9007	3.9007	0
1777912200	3.9007	0.09	2.47	3.9007	3.9007	3.9007	0
1777566600	3.8065	-0.03	-0.87	3.8065	3.8065	3.8065	0
1777480200	3.84	0.02	0.52	3.845	3.845	3.84	750
1777393800	3.8203	0	0.00	3.8203	3.8203	3.8203	0
1777307400	3.8203	-0.05	-1.29	3.8203	3.8203	3.8203	0
1777048200	3.8703	0.04	0.99	3.8602	3.8703	3.8602	310
1776961800	3.8322	-0.11	-2.70	3.8322	3.8322	3.8322	0
1776875400	3.9387	0.12	3.24	3.9237	3.9425	3.9237	270
1776789000	3.8151	0.04	0.93	3.8151	3.8151	3.8151	0
1776702600	3.78	-0.15	-3.84	3.78	3.78	3.78	0
1776443400	3.9311	0.09	2.44	3.9311	3.9311	3.9311	0
1776357000	3.8376	0.17	4.56	3.8592	3.8592	3.8376	1150
1776270600	3.6702	-0.08	-2.11	3.6702	3.6702	3.6702	0
1776184200	3.7494	0.05	1.23	3.7494	3.7494	3.7494	0
1776097800	3.7038	-0.19	-4.86	3.7038	3.7038	3.7038	0
1775838600	3.8931	0	0.00	3.8931	3.8931	3.8931	0
1775752200	3.8931	0.08	2.00	3.8931	3.8931	3.8931	0
1775665800	3.8168	0	0.00	3.8168	3.8168	3.8168	0
1775579400	3.8168	0.06	1.61	3.8168	3.8168	3.8168	0
1775147400	3.7563	-0.1	-2.62	3.7392	3.7563	3.7202	2224
1775061000	3.8574	-0.01	-0.28	3.9456	3.9456	3.8574	50
1774974600	3.8684	-0.07	-1.88	3.8684	3.8684	3.8684	0
1774888200	3.9425	0.05	1.30	3.8893	3.9425	3.8893	135
1774632600	3.892	-0.21	-5.01	4.0119999	4.0119999	3.892	179
1774546200	4.0971	-0.13	-3.10	4.0971	4.0971	4.0971	0
1774459800	4.228	0.04	0.86	4.228	4.228	4.228	0
1774373400	4.192	0.08	1.85	4.164	4.192	4.164	5417
1774287000	4.116	-0.11	-2.61	3.938	4.116	3.938	1088
1774027800	4.2262	0.03	0.72	4.2262	4.2262	4.2262	0
1773941400	4.1958	-0.36	-7.84	4.2504	4.2504	4.1958	210
1773855000	4.5528	0.03	0.66	4.5528	4.5528	4.5528	0
1773768600	4.5231	0.18	4.08	4.5231	4.5231	4.5231	0
1773682200	4.346	0	0.00	4.346	4.346	4.346	0
1773423000	4.346	0.25	6.10	4.3	4.346	4.3	139
1773336600	4.096	0.07	1.69	4.096	4.096	4.096	0
1773250200	4.0278	-0.03	-0.84	4.0278	4.0278	4.0278	0
1773163800	4.062	0.05	1.19	4.062	4.062	4.062	0
1773077400	4.0144	-0.01	-0.31	3.998	4.0199999	3.998	248