VanEck ETP AG【VBTC】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	27.72	-1.46	-4.99	28.01	28.565	27.51	2389
1780590600	29.177	-0.97	-3.22	29.019	29.177	28.153	2455
1780504200	30.148	-0.37	-1.22	30.36	30.502	30.122	684
1780417800	30.52	-1.88	-5.80	31.56	31.701	30.52	2750
1780331400	32.4	-0.57	-1.73	33.037	33.037	32.4	1242
1780072200	32.97	0.04	0.13	33.351	33.445	32.953	17159
1779985800	32.927	-0.91	-2.69	33.192	33.333	32.912999	5521
1779899400	33.838	-1.11	-3.18	34.31	34.319	33.838	1591
1779813000	34.948	-0.23	-0.65	34.815	35.025	34.695	216
1779726600	35.176	0.29	0.83	35.056	35.176	35.009	896
1779467400	34.886	-0.21	-0.61	35.123	35.188	34.886	297
1779381000	35.1	-0.01	-0.04	35.216	35.216	35.1	486
1779294600	35.114	0.29	0.83	35.145	35.219	35	877
1779208200	34.824	-0.28	-0.80	34.884	34.988	34.824	84
1779121800	35.104	-0.86	-2.39	34.898	35.104	34.808	568
1778862600	35.964	-0.02	-0.06	36.559	36.695	35.892	586
1778776200	35.986	0.18	0.51	35.895	36.046	35.895	251
1778689800	35.803	-0.42	-1.16	36.421	36.665	35.803	435
1778603400	36.222	-0.25	-0.67	36.351	36.407	36.222	769
1778517000	36.468	0.66	1.83	36.207	36.468	36.054	336
1778257800	35.813	-0.32	-0.87	35.708	36.266	35.699	198
1778171400	36.129	-0.87	-2.35	36.545	36.545	36	311
1778085000	37	0.36	0.99	36.685	37.054	36.685	948
1777998600	36.637	0.46	1.28	36.549	36.787	36.449	1124
1777912200	36.173	1.77	5.14	35.99	36.173	35.51	755
1777566600	34.403	-0.4	-1.14	34.22	34.403	34.22	88
1777480200	34.8	0.24	0.69	34.747	34.8	34.747	106
1777393800	34.561	0	0.00	34.561	34.561	34.561	0
1777307400	34.561	-0.56	-1.60	34.993	34.993	34.561	300
1777048200	35.124	-0.18	-0.50	35.177	35.372	35	462
1776961800	35.3	-0.26	-0.73	35.294	35.3	34.957	523
1776875400	35.561	1.4	4.10	35.068	35.561	35.068	617
1776789000	34.161	0.31	0.92	34.02	34.161	34.02	504
1776702600	33.849	-0.96	-2.76	33.589	33.945	33.546	924
1776443400	34.809	1.47	4.40	33.62	34.879	33.62	1688
1776357000	33.343	0.36	1.10	33.576	33.576	33.343	531
1776270600	32.981	-0.52	-1.56	33.128999	33.128999	32.981	140
1776184200	33.503	1	3.07	33.415999	33.79	33.299999	646
1776097800	32.506	0.23	0.71	32.081	32.506	31.963	107
1775838600	32.278	0	0.00	32.278	32.278	32.278	0
1775752200	32.278	1.24	4.00	32.162	32.278	32	393
1775665800	31.036	0	0.00	31.036	31.036	31.036	0
1775579400	31.036	0.64	2.09	31.385	31.557	31.036	72
1775147400	30.4	-0.63	-2.02	30.545	30.619	30.25	464
1775061000	31.026	0.22	0.71	31.51	31.555	30.937	206
1774974600	30.806	-0.38	-1.21	31.029	31.029	30.806	217
1774888200	31.182	0.97	3.23	30.99	31.268	30.957	502
1774632600	30.207	-1.35	-4.27	31.427	31.427	30.177	2179
1774546200	31.554	-0.99	-3.03	32.037	32.037	31.554	484
1774459800	32.540999	0.61	1.90	32.351999	32.725	32.351999	1382
1774373400	31.933	-0.08	-0.25	32.387	32.387	31.933	382
1774287000	32.014	-0.05	-0.15	31.375	32.467	31.27	1482
1774027800	32.063	0.18	0.56	32.334	32.334	32.063	430
1773941400	31.884	-0.89	-2.72	32.378999	32.462	31.64	789
1773855000	32.774	-1.32	-3.87	33.908	34.039	32.695	440
1773768600	34.092	0.26	0.78	34.249	34.249	33.9	443
1773682200	33.829	0.74	2.24	34.101	34.18	33.764	1657
1773423000	33.087	0.85	2.63	33.012999	34	33.012999	3625
1773336600	32.24	0.17	0.54	32	32.24	31.9	3081
1773250200	32.067	-0.4	-1.23	31.749	32.067	31.738	576
1773163800	32.466	1.08	3.44	31.969	32.466	31.969	429
1773077400	31.386	0.28	0.89	30.856	31.386	30.856	648
1772818200	31.11	-1.29	-3.98	32.347	32.381999	31.11	263