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	-3.96	-4.42013617591	89.59	94.09	85	119384	91.24950908	SP
4	-2.47	-2.8036322361	88.1	94.09	77.255	105750	87.76084416	SP
12	24.15	39.2810670137	61.48	94.09	50.99	99396	76.32837865	SP
26	8.09	10.4333247356	77.54	94.09	50.99	103191	73.54993333	SP
52	40.84	91.1810672025	44.79	123.6899	42.925	102107	76.70539583	SP
156	60.03	234.4921875	25.6	123.6899	21.2	77178	58.68445952	SP
260	60.73	243.895582329	24.9	123.6899	3.38	93384	36.97541007	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
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
1774046100	60.7	-2.24	-3.56	62.52	62.75	59.044	31492
1773959700	62.94	0.19	0.30	60.91	63.2466	59.68	49994
1773873300	62.75	-2.64	-4.04	64.11	64.54	62.75	37943
1773786900	65.39	0.17	0.26	64.28	66.19	64.724999	34049
1773700500	65.22	3.36	5.43	65.59	65.765	63.88	443154
1773441300	61.86	0.51	0.83	63.5	65.3	61.53	41173
1773354900	61.35	-1.62	-2.57	61.36	61.8798	59.74	64276
1773268500	62.97	2.07	3.40	61.73	64.099999	61.73	73160
1773182100	60.9	-0.01	-0.02	61.5	62.54	60.74	58306
1773095700	60.91	2.04	3.47	58.19	61.34	57.81	48451
1772840100	58.87	-4.69	-7.38	60.975	61.94	58.565	84232
1772753700	63.56	-2.5	-3.78	65.58	65.78	61.63	77020
1772667300	66.06	5.66	9.37	62.94	66.825	62.94	71027