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
1780677000	11.96	-1.11	-8.50	12.876	13	11.96	7649
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	-0.62	-4.61	13.352	13.369	12.691	2301
1778776200	13.43	0.49	3.76	13.112	13.43	13.037	2620
1778689800	12.943	0.33	2.63	13.058	13.172	12.943	60979
1778603400	12.611	-0.59	-4.46	13.07	13.123	12.56	6597
1778517000	13.2	0.34	2.68	12.964	13.2	12.6	24112
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	1.19	9.98	12.5	13.161	12.419	65698
1777998600	11.875	0	0.00	11.875	11.875	11.875	0
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	-0.67	-5.87	11.154	11.161	10.663	6311
1777393800	11.328	0	0.00	11.328	11.328	11.328	0
1777307400	11.328	-0.29	-2.50	11.589	11.589	11.328	5458
1777048200	11.619	-0.37	-3.08	11.676	11.85	11.55	5666
1776961800	11.988	0.26	2.26	11.723	12	11.658	90820
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	0.59	6.05	9.798	10.361	9.762	1318
1775838600	9.75	0	0.00	9.75	9.75	9.75	0
1775752200	9.75	0.69	7.62	9.879	9.9019999	9.75	4990
1775665800	9.06	0	0.00	9.06	9.06	9.06	0
1775579400	9.06	0.01	0.11	9.279	9.339	9.059	2845
1775147400	9.05	-0.12	-1.33	8.849	9.08	8.61	3767
1775061000	9.172	0.49	5.66	9.317	9.317	9.1	8441
1774974600	8.6809999	-0.12	-1.32	8.722	8.842	8.622	3407
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
1774546200	9.559	-0.49	-4.87	9.918	9.918	9.559	7129
1774459800	10.048	0.33	3.36	9.993	10.242	9.972	4841
1774373400	9.721	-0.3	-2.98	10.218	10.218	9.679	27333
1774287000	10.02	-0.01	-0.11	9.606	10.275	9.568	34117
1774027800	10.031	0.13	1.34	10.108	10.205	9.921	5418
1773941400	9.898	-0.34	-3.29	10.106	10.12	9.843	16239
1773855000	10.235	-0.25	-2.38	10.651	10.695	10.235	7581
1773768600	10.485	0.13	1.29	10.556	10.556	10.389	7756
1773682200	10.351	0	0.00	10.351	10.351	10.351	0
1773423000	10.351	0.46	4.63	9.98	10.419	9.98	18205
1773336600	9.893	-0.33	-3.22	10.049	10.067	9.799	6453
1773250200	10.222	0.17	1.73	9.978	10.222	9.916	5666
1773163800	10.048	0.52	5.44	9.884	10.048	9.8	6441
1773077400	9.53	-0.21	-2.15	9.275	9.558	9.228	6527
1772818200	9.739	-0.31	-3.09	10.173	10.173	9.721	9534