21Shares AG【AETH】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
1783528200	16.6291	-0.55	-3.19	16.8552	16.8552	16.6291	1106
1783441800	17.1774	0.29	1.69	17.1746	17.2507	17.0531	842
1783355400	16.892	0.19	1.16	17.0466	17.11	16.892	716
1783096200	16.698699	0.31	1.92	16.4881	16.698699	16.4881	342
1783009800	16.3843	1.13	7.38	15.6543	16.4424	15.6284	1276
1782923400	15.2576	0.14	0.92	15.2146	15.2576	15.2146	64
1782837000	15.1181	0	0.00	15.1181	15.1181	15.1181	0
1782750600	15.1181	0.38	2.57	15.2512	15.2755	15.1017	379
1782491400	14.74	-0.4	-2.63	15.2373	15.258	14.74	702
1782405000	15.1387	-0.8	-5.04	16.029399	16.088	14.95	2528
1782318600	15.9424	-0.11	-0.67	16.2433	16.2433	15.92	7073
1782232200	16.0505	-0.84	-4.97	16.315999	16.315999	15.88	3293
1782145800	16.8904	0.53	3.23	16.727599	16.8904	16.727599	335
1781886600	16.3621	-0.37	-2.19	16.3621	16.3621	16.3621	10
1781800200	16.7289	-0.05	-0.32	16.6137	16.76	16.6137	810
1781713800	16.7822	-0.17	-0.99	16.9862	16.9862	16.7776	153
1781627400	16.9506	-0.31	-1.78	16.8465	17.1351	16.8465	221
1781541000	17.2584	1.3	8.16	16.3308	17.287	16.329999	17699
1781281800	15.9568	0.19	1.22	15.8228	16.093399	15.8228	1937
1781195400	15.7644	0	0.01	15.793	15.8557	15.7426	469
1781109000	15.7631	-0.17	-1.09	15.5981	15.8224	15.4041	2292
1781022600	15.9374	-0.19	-1.15	16.149799	16.149799	15.9374	240
1780936200	16.1233	-0.7	-4.18	15.9507	16.1726	15.9	4376
1780677000	16.8264	0	0.00	16.8264	16.8264	16.8264	0
1780590600	16.8264	-0.84	-4.78	16.9702	16.9702	16.492	5307
1780504200	17.671	-0.46	-2.53	17.7542	17.8973	17.671	1927
1780417800	18.129	-0.49	-2.65	18.6715	18.6889	18.129	1283
1780331400	18.6226	-0.2	-1.05	18.7826	18.7826	18.6226	671
1780072200	18.8204	-0.06	-0.33	19.0836	19.0836	18.8204	618
1779985800	18.883	-0.75	-3.84	18.823	18.8935	18.7864	2167
1779899400	19.6367	-0.63	-3.13	19.6818	19.782	19.4926	3988
1779813000	20.2703	0.29	1.45	19.9079	20.2703	19.858	1543
1779726600	19.9796	-0.2	-0.99	20.0291	20.0291	19.9796	15
1779467400	20.1801	0.06	0.28	20.1723	20.3	20.1723	781
1779381000	20.1245	-0.08	-0.37	20.1965	20.36	20.0849	577
1779294600	20.2	0.16	0.82	20.2525	20.2632	20.2	82
1779208200	20.0351	-0.09	-0.46	20.2348	20.2508	20.0351	248
1779121800	20.1267	-0.97	-4.61	20.1023	20.1287	20.0513	4880
1778862600	21.1	-0.36	-1.68	21.3828	21.3828	21.1	149
1778776200	21.46	0	0.00	21.46	21.46	21.46	0
1778689800	21.46	0	0.00	21.46	21.46	21.46	0
1778603400	21.46	0	0.00	21.46	21.46	21.46	0
1778517000	21.46	0	0.00	21.46	21.46	21.46	0
1778257800	21.46	-0.11	-0.49	21.3508	21.4882	21.3	2073
1778171400	21.5665	-0.66	-2.96	21.9493	21.9493	21.5	403
1778085000	22.2249	-0.21	-0.92	22.2995	22.6	22.1782	2031
1777998600	22.4309	0.11	0.51	22.4365	22.4663	22.43	848
1777912200	22.3178	1.09	5.15	22.3118	22.3178	22.0672	961
1777566600	21.2248	-0.4	-1.84	21.2442	21.3684	21.22	1202
1777480200	21.6229	0.14	0.65	21.9241	21.9666	21.6229	406
1777393800	21.4832	-0	-0.01	21.5224	21.5862	21.4832	236
1777307400	21.4849	-0.36	-1.67	21.8554	21.8554	21.4849	1881
1777048200	21.8497	-0.87	-3.83	21.8497	21.8497	21.8497	0
1776961800	22.72	0	0.00	22.72	22.72	22.72	0
1776875400	22.72	1.02	4.69	22.4709	22.72	22.41	1403
1776789000	21.7025	0.25	1.18	21.6818	21.7923	21.658	154
1776702600	21.45	-1.41	-6.17	21.4642	21.6294	21.45	596
1776443400	22.8602	1.36	6.33	21.8753	22.8815	21.8753	684
1776357000	21.5001	-0.28	-1.30	22.0288	22.0288	21.5001	363
1776270600	21.7842	-0.25	-1.14	21.7283	21.7842	21.6485	538
1776184200	22.0354	1.22	5.87	22.2625	22.5	22	1518
1776097800	20.8136	-0.31	-1.48	20.7175	20.8136	20.5958	638
1775838600	21.1268	0.68	3.31	20.6577	21.1356	20.6577	4918
1775752200	20.4508	-0.45	-2.15	20.6629	20.6629	20.45	198