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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	15.166	-0.51	-3.26	15.22	15.256	14.804	59582
1780504200	15.677	-0.44	-2.73	15.924	16.242999	15.258	66536
1780417800	16.117	-0.03	-0.16	16.09	16.437	15.788	55658
1780331400	16.143	0.13	0.82	16.136	16.286	15.229	33693
1780072200	16.011	0.01	0.09	16.134	16.294	15.497	18499
1779985800	15.997	0.59	3.82	15.438	16.053999	15.409	29175
1779899400	15.409	-0.23	-1.47	15.314	15.62	15.142	5623
1779813000	15.639	0.54	3.60	14.97	15.737	14.97	24429
1779467400	15.096	0.26	1.73	15.2	15.316	14.819	11874
1779381000	14.839	0.37	2.53	14.524	14.89	14.48	90201
1779294600	14.473	0.73	5.28	14.052	14.592	14.044	4009
1779208200	13.747	-0.19	-1.36	14.14	14.503	13.528	12224
1779121800	13.937	-0.75	-5.13	14.346	14.81	13.856	52721
1778862600	14.691	-0.96	-6.12	15.126	15.6	14.625	49494
1778776200	15.649	0.44	2.89	15.368	15.681	14.92	7431
1778689800	15.209	0.51	3.45	15.038	15.469	14.757	6226
1778603400	14.702	-1.02	-6.49	15.286	15.488	14.674	11441
1778517000	15.722	0.84	5.68	15.164	15.737	14.685	83324
1778257800	14.877	-0.23	-1.49	15.008	15.42	14.701	15859
1778171400	15.102	-0.22	-1.46	15.7	15.712	15.004	25479
1778085000	15.325	0.96	6.71	14.5	15.505	14.5	94002
1777998600	14.362	0.69	5.08	14.192	14.397	14.102	37314
1777653000	13.668	0.54	4.11	13.24	13.74	13.24	10618
1777566600	13.128	0.61	4.91	12.63	13.151	12.587	4295
1777480200	12.514	-0.28	-2.15	12.98	13.057	12.376	21162
1777393800	12.789	-0.48	-3.58	13.268	13.268	12.611	19012
1777307400	13.264	-0.36	-2.63	13.726	13.726	13.166	6648
1777048200	13.622	-0.4	-2.86	13.688	13.989	13.454	5631
1776961800	14.023	0.18	1.31	13.722	14.092	13.544	53262
1776875400	13.841	0.49	3.67	13.64	13.949	13.56	18812
1776789000	13.351	-0.27	-1.99	13.794	13.975	13.257	7384
1776702600	13.622	0.05	0.41	13.242	13.622	13.146	16080
1776443400	13.567	0.73	5.65	13.052	13.722	13.03	37592
1776357000	12.842	0.02	0.16	13.078	13.143	12.609	9268
1776270600	12.821	-0.18	-1.36	12.738	12.978	12.735	11516
1776184200	12.998	0.93	7.71	12.5	13.204	12.472	117137
1776097800	12.068	0.11	0.94	11.392	12.216	11.361	5696
1775838600	11.956	0.37	3.21	11.648	12.038	11.569	62136
1775752200	11.584	-0.09	-0.79	11.47	11.675	11.324	7546
1775665800	11.676	1.08	10.14	11.622	11.858	11.568	24222
1775579400	10.601	0.13	1.19	10.71	10.887	10.42	13061
1775147400	10.476	-0.15	-1.44	10.212	10.565	9.881	15223
1775061000	10.629	0.59	5.91	10.842	10.842	10.519	21137
1774974600	10.036	-0.13	-1.23	10	10.26	9.8795	26426
1774888200	10.161	-0.21	-2.01	10.382	10.802	10.009	7598
1774632600	10.369	-0.67	-6.08	10.956	11.368	10.295	13535
1774546200	11.04	-0.52	-4.51	11.51	11.51	11.035	17999
1774459800	11.561	0.23	2.01	11.598	12.01	11.462	10375
1774373400	11.333	-0.29	-2.46	11.848	11.85	11.153	17590
1774287000	11.619	0.11	0.94	11.074	12.011	10.951	34408
1774027800	11.511	0.08	0.73	11.762	11.808	11.362	12918
1773941400	11.428	-0.35	-2.99	11.658	11.669	11.152	4795
1773855000	11.78	-0.34	-2.81	12.288	12.344	11.765	17352
1773768600	12.12	0.18	1.52	12.12	12.177	11.924	14207
1773682200	11.939	0.31	2.65	12.1	12.226	11.796	34634
1773423000	11.631	0.29	2.54	11.528	12.059	11.429	19344
1773336600	11.343	-0.3	-2.55	11.528	11.644	11.17	9376
1773250200	11.64	-0.02	-0.14	11.588	11.986	11.482	25971
1773163800	11.656	0.52	4.69	11.282	11.714	11.282	7666
1773077400	11.134	-0.07	-0.59	10.938	11.153	10.67	8270
1772818200	11.2	-0.47	-4.04	11.86	11.86	11.129	6604
1772731800	11.672	-0.35	-2.93	11.94	12.162	11.598	26798