21Shares AG【ABTC】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
1782232200	18.1452	-0.66	-3.53	18.1652	18.1652	17.97	4963
1782145800	18.81	0.16	0.86	18.4638	18.9316	18.4638	769
1781886600	18.6494	0	0.00	18.6494	18.6494	18.6494	0
1781800200	18.6494	0	0.00	18.6494	18.6494	18.6494	0
1781713800	18.6494	-0.07	-0.38	18.6603	18.6603	18.4367	3068
1781627400	18.7201	-0.25	-1.32	18.9311	18.9948	18.7201	480
1781541000	18.9711	0.65	3.55	18.717	18.9711	18.6839	1210
1781281800	18.3206	0.32	1.78	17.9943	18.3206	17.9943	3205
1781195400	18	0.19	1.08	17.9331	18.0249	17.9157	342
1781109000	17.8079	-0.45	-2.49	17.5992	17.8079	17.4122	1080
1781022600	18.2624	0	0.00	18.2624	18.2624	18.2624	0
1780936200	18.2624	0.82	4.72	18.0636	18.2971	18.0235	1535
1780677000	17.4387	-0.76	-4.15	17.5532	17.9113	17.262	6832
1780590600	18.1941	-0.68	-3.61	18.1895	18.323	17.69	8731
1780504200	18.8762	-0.22	-1.14	19.0433	19.1371	18.8762	2770
1780417800	19.0938	-1.22	-5.99	19.8079	19.84	19.0938	3112
1780331400	20.31	-0.4	-1.91	20.6943	20.7044	20.31	2408
1780072200	20.706	0.11	0.53	20.9104	20.9707	20.706	37211
1779985800	20.5962	-0.78	-3.65	20.8201	20.9094	20.5962	1778
1779899400	21.3771	-0.62	-2.83	21.5222	21.5557	21.2436	2197
1779813000	22	-0.07	-0.33	21.8484	22	21.8	88
1779726600	22.0727	0.19	0.88	22.0089	22.0727	21.9588	91
1779467400	21.8797	-0.13	-0.57	22.0194	22.0644	21.8797	285
1779381000	22.0051	0.02	0.07	22.0819	22.1861	21.9429	2667
1779294600	21.99	0.19	0.88	22.0401	22.0519	21.99	594
1779208200	21.7974	0.18	0.83	21.8806	21.9357	21.7974	895
1779121800	21.617	-0.93	-4.14	21.8865	21.9208	21.617	2487
1778862600	22.55	-0.06	-0.28	22.9191	23	22.5445	2711
1778776200	22.6127	0.21	0.96	22.5261	22.6127	22.4447	21
1778689800	22.3981	-0.31	-1.38	22.862	22.97	22.3981	891
1778603400	22.7123	-0.11	-0.48	22.7916	22.7916	22.7123	51
1778517000	22.822	0.41	1.84	22.7263	22.8462	22.6841	371
1778257800	22.41	-0.04	-0.17	22.3961	22.6064	22.3961	1688
1778171400	22.4475	-0.58	-2.53	22.9309	22.9783	22.4475	7463
1778085000	23.0308	0.27	1.19	23.0124	23.2206	22.9579	2036
1777998600	22.76	0	0.00	22.76	22.76	22.76	0
1777912200	22.76	1.21	5.61	22.571	22.76	22.2905	2726
1777566600	21.5509	-0.03	-0.13	21.49	21.5685	21.49	3663
1777480200	21.5793	-0.31	-1.42	21.8081	21.9664	21.5793	692
1777393800	21.8908	0	0.00	21.8908	21.8908	21.8908	0
1777307400	21.8908	-0.1	-0.45	21.9584	21.985	21.8908	1450
1777048200	21.9901	-0.22	-0.98	22.0865	22.0865	21.9596	284
1776961800	22.2074	-0.15	-0.68	22.1645	22.2074	21.9589	2183
1776875400	22.3594	1.02	4.77	21.981	22.3594	21.9632	4859
1776789000	21.3411	0.07	0.34	21.3572	21.6271	21.3	1092
1776702600	21.2683	-0.58	-2.67	21.0662	21.2683	21.0662	944
1776443400	21.851	0.95	4.56	21.1006	21.851	21.1006	5624
1776357000	20.8971	0.19	0.94	21.0727	21.0802	20.8971	770
1776270600	20.7023	-0.34	-1.61	20.7974	20.9024	20.7023	290
1776184200	21.04	0.71	3.49	20.9822	21.2884	20.8908	679
1776097800	20.3312	0.25	1.26	20.1252	20.442	20.0507	3255
1775838600	20.0792	0	0.00	20.0792	20.0792	20.0792	0
1775752200	20.0792	0.56	2.87	20.1763	20.2597	20.0792	797
1775665800	19.5188	0	0.00	19.5188	19.5188	19.5188	0
1775579400	19.5188	0.56	2.94	19.7018	19.8	19.4728	3327
1775147400	18.9615	-0.69	-3.50	19.1853	19.1853	18.9615	524
1775061000	19.65	0.35	1.80	19.7762	19.8207	19.4671	2007
1774974600	19.302	-0.3	-1.54	19.4934	19.4934	19.2	3211
1774888200	19.6037	0.64	3.39	19.3806	19.6037	19.3806	315
1774632600	18.9602	-0.86	-4.33	19.744	19.744	18.9132	2197
1774546200	19.8176	-0.7	-3.42	20.1132	20.1132	19.8176	880
1774459800	20.5187	0.56	2.82	20.2989	20.5236	20.2989	4595
1774373400	19.9554	-0.38	-1.87	20.351	20.351	19.9554	3716