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
1782491400	12.207	0.01	0.11	12.203	12.245	11.812	1054
1782405000	12.193	-0.69	-5.37	12.902	12.915	12	5107
1782318600	12.885	-0.35	-2.61	13.234	13.338	12.754	1218
1782232200	13.23	-0.5	-3.66	13.063	13.253	13	593
1782145800	13.733	0.31	2.33	13.544	14.05	13.52	2831
1781886600	13.42	-0.07	-0.51	13.458	13.458	13.328	272
1781800200	13.489	0.25	1.88	13.331	13.489	13.311	3079
1781713800	13.24	-0.15	-1.11	13.28	13.566	13.205	398
1781627400	13.388	-0.13	-0.93	13.435	13.61	13.388	2307
1781541000	13.513	0.45	3.45	13.405	13.55	13.332	5052
1781281800	13.062	0.96	7.95	12.541	13.14	12.442	1309
1781195400	12.1	0.09	0.77	11.977	12.139	11.83	3901
1781109000	12.007	-1.09	-8.34	12.319	12.489	12.007	34612
1781022600	13.1	0.38	3.00	12.951	13.1	12.903	75179
1780936200	12.719	-0.35	-2.69	12.185	12.792	12.15	31964
1780677000	13.071	0	0.00	13.071	13.071	13.071	0
1780590600	13.071	-0.52	-3.80	13.085	13.106	12.782	49528
1780504200	13.588	-0.31	-2.24	13.637	13.78	13.588	34264
1780417800	13.9	-0.09	-0.64	13.77	14.029	13.75	17333
1780331400	13.99	0.14	1.02	13.791	13.99	13.25	9158
1780072200	13.849	0.1	0.72	13.84	13.907	13.778	5424
1779985800	13.75	0.42	3.17	13.342	13.75	13.342	10406
1779899400	13.328	-0.16	-1.21	13.172	13.328	13.044	5680
1779813000	13.491	0.32	2.44	13.121	13.5	13.01	15019
1779726600	13.17	-0.02	-0.17	13.038	13.181	13.004	4655
1779467400	13.193	0.38	2.97	13.038	13.193	12.864	4023
1779381000	12.813	0.34	2.71	12.528	12.813	12.485	68667
1779294600	12.475	0.63	5.30	12.155	12.475	12.15	5265
1779208200	11.847	-0.14	-1.20	12.151	12.199	11.784	5582
1779121800	11.991	-0.82	-6.40	12.433	12.588	11.989	32443
1778862600	12.811	-0.04	-0.34	13.352	13.369	12.691	2301
1778776200	12.855	0	0.00	12.855	12.855	12.855	0
1778689800	12.855	0	0.00	12.855	12.855	12.855	0
1778603400	12.855	0	0.00	12.855	12.855	12.855	0
1778517000	12.855	0	0.00	12.855	12.855	12.855	0
1778257800	12.855	-0.07	-0.56	12.84	13.055	12.618	5248
1778171400	12.927	-0.13	-1.02	13.274	13.358	12.86	19021
1778085000	13.06	0.81	6.61	12.5	13.161	12.419	65698
1777998600	12.25	0.38	3.16	12.2	12.3	12.114	8818
1777912200	11.875	0.78	6.99	11.735	11.982	11.562	11524
1777566600	11.099	0.44	4.09	10.808	11.1	10.78	1505
1777480200	10.663	-0.23	-2.13	11.154	11.161	10.663	6311
1777393800	10.895	-0.43	-3.82	11.347	11.347	10.85	13000
1777307400	11.328	-0.29	-2.50	11.589	11.589	11.328	5458
1777048200	11.619	-0.1	-0.89	11.676	11.85	11.55	5666
1776961800	11.723	0	0.00	11.723	11.723	11.723	0
1776875400	11.723	0.3	2.65	11.605	11.8	11.548	8078
1776789000	11.42	-0.08	-0.70	11.658	11.85	11.406	8629
1776702600	11.5	-0.01	-0.10	11.259	11.5	11.192	11975
1776443400	11.511	0.71	6.54	11.105	11.6	11.052	7901
1776357000	10.804	-0.03	-0.26	11.096	11.154	10.694	5994
1776270600	10.832	-0.19	-1.75	10.804	10.934	10.804	9784
1776184200	11.025	0.69	6.62	10.6	11.063	10.592	31564
1776097800	10.34	0.12	1.17	9.798	10.361	9.762	1318
1775838600	10.22	0.47	4.82	9.95	10.22	9.905	62153
1775752200	9.75	-0.05	-0.53	9.879	9.9019999	9.75	4990
1775665800	9.802	1.01	11.42	9.895	10.124	9.773	36377
1775579400	8.797	0	0.00	8.797	8.797	8.797	0
1775147400	8.797	0	0.00	8.797	8.797	8.797	0
1775061000	8.797	0	0.00	8.797	8.797	8.797	0
1774974600	8.797	0	0.00	8.797	8.797	8.797	0
1774888200	8.797	-0.25	-2.78	9.1649999	9.234	8.75	2751
1774632600	9.049	-0.51	-5.34	9.576	9.576	8.959	24155