Global X Blockchain ETF【BKCH】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	10.86	14.1886595244	76.54	90	76.54	91093	85.10240497	SP
4	4.52	5.45366795367	82.88	94.09	75.54	131892	84.76471723	SP
12	25.62	41.4697313046	61.78	94.09	50.99	111257	79.1310496	SP
26	19.95	29.5774647887	67.45	94.09	50.99	109328	74.34740452	SP
52	42.11	92.9785824685	45.29	123.6899	42.925	106453	77.44009812	SP
156	61.46	236.931380108	25.94	123.6899	21.2	78916	59.39796323	SP
260	62.5	251.004016064	24.9	123.6899	3.38	94601	37.54625657	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
1781822100	87.4	2.09	2.45	87.81	88.17	85.16	35726
1781735700	85.31	-1.38	-1.59	86	90	85.09	59144
1781649300	86.69	-0.72	-0.82	87.03	89.13	86.425	73309
1781562900	87.41	3.9	4.67	88.2	89.26	87.14	116951
1781303700	83.51	1.1	1.33	82.21	86.46	82.21	142058
1781217300	82.41	5.45	7.08	76.54	82.67	76.54	64004
1781130900	76.96	-3.9	-4.82	79.17	82.54	76.5601	158470
1781044500	80.86	-2.55	-3.06	84.22	86.54	76.78	90588
1780958100	83.41	5.13	6.55	80.19	84.37	80.01	134887
1780698900	78.28	-8.88	-10.19	83.94	83.94	75.54	591039
1780612500	87.16	-1.29	-1.46	86.14	88.42	85.02	95868
1780526100	88.45	-3.06	-3.34	91.32	92.52	88.26	127825
1780439700	91.51	-1.22	-1.32	91.61	94.03	90.54	81130
1780353300	92.73	0.76	0.83	89.97	94.09	88.28	55955
1780094100	91.97	-0.24	-0.26	91.1	92.12	88.495	270924
1780007700	92.21	1.24	1.36	89.59	92.55	87.96	61088
1779921300	90.97	2.97	3.38	87.94	91.7327	86.9	110704
1779834900	88	1.73	2.01	89.01	90.26	87.39	100788
1779489300	86.27	-1.03	-1.18	87.53	88.41	85.5	92668
1779402900	87.3	4.7	5.69	82.88	87.56	82.88	78539
1779316500	82.6	2.75	3.44	80.98	83.79	80.18	88701
1779230100	79.85	-0.91	-1.13	79.1	81.19	77.255	45575
1779143700	80.76	-2.74	-3.28	82.08	82.58	78.1501	92843
1778884500	83.5	-6.51	-7.23	86.79	86.79	82.6	125471
1778798100	90.01	2.59	2.96	86.64	92.055	85.98	118375
1778711700	87.42	0.51	0.59	87.17	88.62	84.36	61574
1778625300	86.91	-2.4	-2.69	87.16	88.74	83.2	97408
1778538900	89.31	2.63	3.03	85.34	91.93	82.752	86356
1778279700	86.68	1.14	1.33	87.93	87.93	84	100955
1778193300	85.54	-4.85	-5.37	88.1	88.45	83.135	212362
1778106900	90.39	7.87	9.54	86.03	90.39	85.29	145021
1778020500	82.52	4.81	6.19	79.36	82.52	78.5	55895
1777934100	77.71	3.49	4.70	75.13	78.27	75.12	168969
1777674900	74.22	0.29	0.39	75	76.32	74.11	61430
1777588500	73.93	4.46	6.42	70.86	74.17	70.86	86703
1777502100	69.47	-2.13	-2.97	71.68	71.68	68.28	38627
1777415700	71.6	-2.85	-3.83	71.76	72.61	69.76	57036
1777329300	74.45	-1.7	-2.23	76.15	76.7201	73.495	72219
1777070100	76.1459	-0.47	-0.62	78.79	79.15	75.9022	57006
1776983700	76.62	-0.17	-0.22	76.88	79.42	74.925	156650
1776897300	76.79	4.34	5.99	75.21	77.27	75.21	150885
1776810900	72.45	-3.27	-4.32	76.83	75.84	72.44	114087
1776724500	75.72	0.39	0.52	73.72	76.07	73.53	75231
1776465300	75.33	3.36	4.67	74	75.82	72.86	801271
1776378900	71.97	-0.42	-0.58	72.69	72.69	69.225	29459
1776292500	72.39	0.64	0.89	71.62	72.39	69.92	34601
1776206100	71.75	4.3	6.38	70	73.26	69.95	82144
1776119700	67.45	3.25	5.06	62.65	67.795	62.305	89171
1775860500	64.2	0.85	1.34	63.94	65.69	63.94	18818
1775774100	63.35	0.45	0.72	61.76	64.67	61.5	136744
1775687700	62.9	3.95	6.70	63.79	63.8415	61.15	35591
1775601300	58.95	0.65	1.12	57.03	58.95	56.11	36929
1775514900	58.2956	1.65	2.90	57.21	59.01	57.195	37621
1775169300	56.65	0.55	0.98	53.51	56.84	52.58	50205
1775082900	56.1	0.26	0.47	57.14	57.585	55.81	28653
1774996500	55.84	4.02	7.76	53.25	55.84	52.4	40992
1774910100	51.82	-3.41	-6.17	56.13	56.245	50.99	77365
1774650900	55.23	-3.38	-5.77	57.145	57.145	54.2706	84468
1774564500	58.61	-4.43	-7.03	61.78	62	58.4	91575
1774478100	63.04	1.8	2.94	63.15	64.56	62.25	32869
1774391700	61.24	-2.04	-3.22	63.5	63.5	60.2	53495
1774305300	63.28	2.58	4.25	61.812	64.41	61.812	27952