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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	13.329	0.14	1.02	13.392	13.392	13.077	11112
1783009800	13.194	-0.49	-3.61	13.42	13.895	13.107	25364
1782923400	13.688	0.11	0.82	13.4	13.73	13.218	106731
1782837000	13.577	-0.19	-1.34	13.984	13.987	13.447	41384
1782750600	13.762	-0.19	-1.34	14.234	14.524	13.426	31818
1782491400	13.949	-0.31	-2.20	13.864	14.058	13.431	19336
1782405000	14.263	-0.42	-2.85	14.93	14.93	14.127	33881
1782318600	14.682	-0.36	-2.41	15.022	15.182	14.352	17141
1782232200	15.044	-0.62	-3.98	14.934	15.472	14.551	100442
1782145800	15.668	0.23	1.52	15.43	16.295	15.43	9568
1781886600	15.434	0.05	0.31	15.4	15.453	15.267	8363
1781800200	15.386	-0.05	-0.35	15.256	15.56	15.052	14426
1781713800	15.44	-0.11	-0.73	15.408	15.766	15.278	10167
1781627400	15.554	-0.08	-0.52	15.516	15.916	15.426	11469
1781541000	15.635	0.5	3.30	15.486	15.852	15.439	11956
1781281800	15.136	1.11	7.93	14.5	15.24	14.406	13398
1781195400	14.024	0.14	1.02	13.78	14.585	13.571	10387
1781109000	13.883	-0.31	-2.20	14.14	14.694	13.789	117511
1781022600	14.195	-0.52	-3.52	14.92	15.209	14.186	70404
1780936200	14.713	0.8	5.75	14.042	15.36	13.976	21310
1780677000	13.913	-1.25	-8.26	15.008	15.176	13.853	28666
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