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
1780677000	11.798	-0.3	-2.51	12.034	12.118	11.782	65802
1780590600	12.102	-0.27	-2.17	12.196	12.223	11.954	97305
1780504200	12.371	-0.11	-0.87	12.57	12.608	12.242	78867
1780417800	12.479	0.08	0.65	12.404	12.489	12.304	159793
1780331400	12.398	0.62	5.26	12.192	12.408	12.101	39845
1780072200	11.779	0.11	0.90	11.694	11.812	11.646	188017
1779985800	11.674	0.09	0.77	11.586	11.676	11.552	773758
1779899400	11.585	-0.2	-1.72	11.792	11.792	11.555	166953
1779813000	11.788	0.15	1.25	11.79	11.825	11.632	49544
1779467400	11.643	0.24	2.13	11.546	11.656	11.511	30167
1779381000	11.4	0.08	0.67	11.31	11.445	11.262	51645
1779294600	11.324	0.14	1.28	11.2	11.404	11.157	358773
1779208200	11.181	-0.01	-0.13	11.3	11.303	11.148	84804
1779121800	11.195	0.05	0.48	11.148	11.278	11.106	111709
1778862600	11.141	-0.19	-1.66	11.146	11.183	11.026	103909
1778776200	11.329	0.31	2.84	11.144	11.336	11.129	124549
1778689800	11.016	0.03	0.25	11.078	11.138	10.936	40310
1778603400	10.988	-0.23	-2.03	11.136	11.149	10.982	62739
1778517000	11.216	0.11	1.03	11.232	11.296	11.169	117104
1778257800	11.102	-0.03	-0.31	11.214	11.214	11.047	52613
1778171400	11.136	0.15	1.35	11.092	11.233	11.045	116722
1778085000	10.988	-0.04	-0.37	11.092	11.135	10.889	75780
1777998600	11.029	0.25	2.34	10.886	11.035	10.886	213741
1777653000	10.777	0.18	1.73	10.63	10.834	10.63	7342
1777566600	10.594	0.11	1.03	10.522	10.654	10.455	169152
1777480200	10.486	0.03	0.24	10.52	10.52	10.418	664382
1777393800	10.461	-0.14	-1.36	10.63	10.63	10.436	91084
1777307400	10.605	0.03	0.26	10.666	10.68	10.553	109909
1777048200	10.578	-0.03	-0.30	10.542	10.648	10.508	36549
1776961800	10.61	-0.13	-1.19	10.656	10.672	10.541	119863
1776875400	10.738	-0.05	-0.45	10.886	10.886	10.717	131038
1776789000	10.787	0.11	1.02	10.796	10.901	10.732	160765
1776702600	10.678	0.02	0.18	10.558	10.722	10.548	74487
1776443400	10.659	0.22	2.12	10.5	10.75	10.499	208787
1776357000	10.438	0.25	2.49	10.348	10.458	10.284	23466
1776270600	10.184	0.17	1.72	10.086	10.19	10.018	26363
1776184200	10.012	0.11	1.08	10.1	10.125	10.004	10584
1776097800	9.905	0.04	0.40	9.74	9.9225	9.726	28190
1775838600	9.8655	-0.12	-1.25	10.036	10.138	9.814	120344
1775752200	9.99	-0.35	-3.41	10.262	10.266	9.97	50558
1775665800	10.343	0.46	4.61	10.356	10.416	10.317	53991
1775579400	9.887	0	0.01	9.866	9.959	9.813	98466
1775147400	9.8859999	0.09	0.95	9.589	9.935	9.504	92201
1775061000	9.793	0.39	4.14	9.65	9.8255	9.65	398117
1774974600	9.4035	0.01	0.12	9.352	9.4835	9.304	110631
1774888200	9.392	-0.03	-0.36	9.408	9.562	9.3575	34537
1774632600	9.426	-0.28	-2.88	9.664	9.677	9.374	386831
1774546200	9.706	-0.16	-1.67	9.8	9.8515	9.706	83553
1774459800	9.8705	0.06	0.57	9.901	9.975	9.819	102139
1774373400	9.815	-0.02	-0.25	9.901	9.959	9.7055	38547
1774287000	9.8394999	0.06	0.65	9.539	10.021	9.5195	82225
1774027800	9.776	-0.09	-0.93	9.946	9.985	9.7445	104283
1773941400	9.868	-0.08	-0.75	9.817	9.9164999	9.7415	20899
1773855000	9.943	0.14	1.47	9.903	9.9454999	9.773	110244
1773768600	9.799	0.1	1.06	9.657	9.859	9.655	10043
1773682200	9.696	0.07	0.78	9.637	9.8005	9.637	39924
1773423000	9.621	-0.09	-0.93	9.581	9.8125	9.565	17503
1773336600	9.711	-0	-0.01	9.75	9.781	9.65	82285
1773250200	9.7114999	-0.13	-1.36	9.7579999	9.8215	9.6645	11614
1773163800	9.845	0.19	2.01	9.768	9.857	9.6715	590624
1773077400	9.651	-0.04	-0.43	9.412	9.6565	9.412	185659
1772818200	9.693	0.07	0.69	9.751	9.781	9.538	20335