VanEck Solana ETF【VSOL】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	-1.6199	-14.9921332716	10.805	11.04	9.16	29429	9.86595219	SP
4	-2.5349	-21.6288395904	11.72	13.05	9.16	27135	11.35912455	SP
12	-2.9148	-24.0894552848	12.0999	13.05	9.16	31453	11.42802556	SP
26	-8.4449	-47.9007373795	17.63	19.34	9.16	41869	13.20481115	SP
52	-8.7949	-48.9149054505	17.98	19.34	9.16	46293	13.98205775	SP
156	-8.7949	-48.9149054505	17.98	19.34	9.16	46293	13.98205775	SP
260	-8.7949	-48.9149054505	17.98	19.34	9.16	46293	13.98205775	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
1780612500	9.1851	-0.38	-4.00	9.23	9.3699	9.16	57491
1780526100	9.5673999	-0.46	-4.61	9.93	9.975	9.5399999	19794
1780439700	10.0296	-0.75	-6.97	10.5	10.52	9.9	27407
1780353300	10.781	-0.12	-1.07	10.67	10.781	10.5503	27729
1780094100	10.8978	-0.03	-0.25	10.805	11.04	10.7007	14725
1780007700	10.9246	-0.21	-1.87	10.77	10.98	10.6573	26558
1779921300	11.1328	0.02	0.14	11.08	11.191	11.022	16195
1779834900	11.1168	-0.12	-1.04	11.29	11.43	11.0943	5389
1779489300	11.2334	-0.43	-3.65	11.63	11.63	11.19	4980
1779402900	11.6587	0.22	1.88	11.41	11.68	11.355	54090
1779316500	11.4437	0.25	2.22	11.26	11.5505	11.26	4329
1779230100	11.1948	-0.07	-0.58	11.21	11.261	11.1601	10332
1779143700	11.26	-0.6	-5.07	11.31	11.31	11.09	35352
1778884500	11.8616	-0.47	-3.80	12.02	12.02	11.79	24452
1778798100	12.3306	0.26	2.13	12.12	12.43	12.07	35471
1778711700	12.074	-0.53	-4.17	12.39	12.39	12.01	28265
1778625300	12.6	-0.41	-3.15	12.62	12.63	12.47	19180
1778538900	13.0093	0.73	5.97	12.6	13.05	12.545	53909
1778279700	12.2761	0.55	4.70	11.72	12.305	11.72	49917
1778193300	11.7251	-0.11	-0.93	11.85	11.85	11.69	12443
1778106900	11.8354	0.37	3.20	11.74	11.87	11.6499	50057
1778020500	11.4689	0.29	2.58	11.34	11.48	11.284	114252
1777934100	11.1807	0.07	0.64	11.16	11.2801	11.12	13355
1777674900	11.1091	0.11	1.02	11.19	11.22	11.09	22539
1777588500	10.9967	0.12	1.08	10.98	11.07	10.971	9755
1777502100	10.879	-0.23	-2.07	11.03	11.0599	10.815	12742
1777415700	11.1093	-0.03	-0.25	11.06	11.1093	10.98	27245
1777329300	11.1366	-0.29	-2.56	11.29	11.325	11.0835	5008
1777070100	11.4288	0.12	1.10	11.42	11.45	11.35	21057
1776983700	11.305	-0.26	-2.28	11.37	11.45	11.21	221394
1776897300	11.5685	0.37	3.29	11.77	11.79	11.55	94658
1776810900	11.2001	-0.18	-1.60	11.32	11.44	11.18	19266
1776724500	11.382	-0.44	-3.69	11.27	11.4099	11.201	9451
1776465300	11.8187	-0.1	-0.85	11.84	11.98	11.79	16950
1776378900	11.9204	0.61	5.37	11.42	11.9204	11.12	10598
1776292500	11.3124	0.21	1.88	11.1	11.355	11.039	50207
1776206100	11.1032	-0.03	-0.29	11.42	11.5899	11.1	34885
1776119700	11.1358	-0.16	-1.39	10.94	11.15	10.895	50444
1775860500	11.2922	0.17	1.56	11.13	11.2922	11.07	7565
1775774100	11.1184	0.14	1.29	10.88	11.13	10.825	6268
1775687700	10.9772	0.2	1.81	11.16	11.16	10.95	70098
1775601300	10.7818	-0.02	-0.20	10.44	10.7818	10.36	16235
1775514900	10.8034	0.37	3.57	10.89	10.9	10.8	28023
1775169300	10.4315	-0.63	-5.67	10.22	10.5099	10.145	10076
1775082900	11.0587	0.15	1.39	11	11.35	10.9	5913
1774996500	10.9071	0.05	0.48	10.69	10.93	10.6605	10424
1774910100	10.8549	-0.06	-0.51	11.16	11.17	10.8549	4607
1774650900	10.9108	-0.37	-3.28	11	11.02	10.83	49206
1774564500	11.2806	-0.79	-6.53	11.58	11.58	11.2806	6881
1774478100	12.0682	0.4	3.47	12.27	12.295	12	13206
1774391700	11.6639	-0.39	-3.23	12.03	12.03	11.6639	3198
1774305300	12.0537	0.33	2.85	11.89	12.08	11.8436	23388
1774046100	11.7192	0.02	0.21	11.77	11.8	11.6064	21799
1773959700	11.6949	-0.12	-1.00	11.58	11.73	11.49	15751
1773873300	11.8128	-0.67	-5.36	11.96	11.96	11.7	38824
1773786900	12.4817	-0.07	-0.60	12.34	12.56	12.32	65652
1773700500	12.5566	0.85	7.25	12.488	12.56	12.2	42353
1773441300	11.7078	0.28	2.43	12.0999	12.2399	11.64	72953
1773354900	11.4298	-0.04	-0.31	11.4499	11.46	11.2711	12195
1773268500	11.4649	0.16	1.46	11.34	11.57	11.19	56414
1773182100	11.3	-0.01	-0.07	11.48	11.65	11.23	35960
1773095700	11.3074	0.14	1.29	11.25	11.43	11.15	38834
1772840100	11.163	-0.57	-4.83	11.1093	11.26	10.98	90812
1772753700	11.7297	-0.49	-3.98	11.94	11.99	11.55	104108