iShares Digital Security UCITS ETF【LOCK】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	10.344	-0.16	-1.54	10.374	10.378	10.314	22439
1783009800	10.506	0	0.00	10.506	10.506	10.506	0
1782923400	10.506	0.3	2.96	10.27	10.51	10.256	36662
1782837000	10.204	0.04	0.41	10.188	10.236	10.124	3771
1782750600	10.162	0.35	3.56	10	10.182	9.981	19592
1782491400	9.813	0.04	0.44	9.736	9.814	9.679	1689
1782405000	9.77	-0.11	-1.13	9.824	9.858	9.7	10253
1782318600	9.882	0.12	1.23	9.814	9.91	9.814	15665
1782232200	9.762	0	0.02	9.635	9.797	9.635	1699
1782145800	9.76	0.04	0.36	9.7579999	9.846	9.751	12590
1781886600	9.725	0	0.00	9.725	9.725	9.725	0
1781800200	9.725	-0.1	-1.05	9.83	9.857	9.668	18857
1781713800	9.828	-0.01	-0.06	9.852	9.852	9.75	18925
1781627400	9.834	-0.09	-0.94	9.961	9.984	9.812	3772
1781541000	9.927	0.03	0.27	9.974	10	9.9	8057
1781281800	9.9	0.15	1.54	9.795	9.917	9.795	2562
1781195400	9.75	0.03	0.35	9.706	9.808	9.66	12941
1781109000	9.716	-0.33	-3.32	9.748	9.863	9.61	21639
1781022600	10.05	0	0.00	10.05	10.05	10.05	0
1780936200	10.05	-0.19	-1.84	10.03	10.14	9.99	25439
1780677000	10.238	-0.14	-1.31	10.35	10.392	10.178	19283
1780590600	10.374	-0.29	-2.72	10.534	10.534	10.272	16751
1780504200	10.664	-0.06	-0.58	10.848	10.86	10.568	12841
1780417800	10.726	0.11	1.00	10.68	10.728	10.578	38744
1780331400	10.62	0.54	5.32	10.434	10.622	10.396	14163
1780072200	10.084	0.08	0.84	10.026	10.124	10.014	5212
1779985800	10	0.06	0.56	9.957	10.006	9.94	38282
1779899400	9.944	-0.19	-1.87	10.13	10.13	9.94	38990
1779813000	10.134	-0.03	-0.30	10.154	10.154	10.022	13962
1779726600	10.164	0.16	1.56	10.166	10.172	10.132	8329
1779467400	10.008	0.18	1.87	9.969	10.05	9.932	7212
1779381000	9.824	0.06	0.67	9.748	9.83	9.748	22628
1779294600	9.759	0.11	1.13	9.692	9.759	9.642	72211
1779208200	9.65	0.03	0.29	9.654	9.738	9.624	13639
1779121800	9.622	0.03	0.30	9.57	9.672	9.555	40638
1778862600	9.593	-0.11	-1.17	9.611	9.611	9.501	52261
1778776200	9.707	0.29	3.09	9.558	9.707	9.541	47787
1778689800	9.416	0.02	0.17	9.48	9.517	9.349	25336
1778603400	9.4	-0.12	-1.26	9.476	9.48	9.4	19816
1778517000	9.52	0.09	0.95	9.546	9.5719999	9.488	75675
1778257800	9.43	-0.04	-0.42	9.491	9.491	9.377	19094
1778171400	9.47	0.12	1.31	9.419	9.512	9.388	39934
1778085000	9.348	-0.04	-0.39	9.377	9.44	9.273	19130
1777998600	9.385	0.07	0.73	9.38	9.39	9.333	22233
1777912200	9.317	0.35	3.88	9.2289999	9.364	9.208	57214
1777566600	8.969	0	0.06	9.023	9.08	8.969	121294
1777480200	8.964	-0.07	-0.75	8.971	8.981	8.939	30678
1777393800	9.032	0	0.00	9.032	9.032	9.032	0
1777307400	9.032	-0.01	-0.14	9.079	9.083	8.986	34023
1777048200	9.045	0.01	0.06	9.044	9.069	8.98	5799
1776961800	9.0399999	-0.13	-1.43	9.083	9.1199999	9.026	38704
1776875400	9.171	-0.02	-0.20	9.251	9.251	9.171	17928
1776789000	9.189	0.13	1.45	9.143	9.263	9.132	33787
1776702600	9.058	0.04	0.39	9.012	9.079	8.98	37577
1776443400	9.023	0.15	1.64	8.913	9.074	8.913	154633
1776357000	8.877	0.27	3.14	8.714	8.877	8.714	4375
1776270600	8.607	0.13	1.47	8.497	8.634	8.497	11743
1776184200	8.482	0.03	0.33	8.533	8.559	8.482	14952
1776097800	8.454	-0.09	-1.09	8.344	8.454	8.301	11293
1775838600	8.547	0	0.00	8.547	8.547	8.547	0
1775752200	8.547	-0.25	-2.88	8.766	8.768	8.547	25786
1775665800	8.8	0.29	3.37	8.829	8.89	8.8	19550
1775579400	8.513	0.26	3.14	8.552	8.597	8.497	22430