21Shares AG【ALC0】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
1780691100	0.7967999	-0.0535	-6.29	0.7985	0.7985	0.7963	10634
1780604700	0.8503	-0.0941	-9.96	0.8535	0.8535	0.8503	3000
1780518300	0.9444	-0.073	-7.18	0.9462	0.9462	0.9444	1440
1780431900	1.0174	0	0.00	1.0174	1.0174	1.0174	0
1780345500	1.0174	0.02	1.97	1.0269999	1.0269999	1.0174	600
1780086300	0.9977	0.0774	8.41	1.0008999	1.0008999	0.9977	20
1779999900	0.9203	0	0.00	0.9203	0.9203	0.9203	0
1779913500	0.9203	-0.043	-4.46	0.9203	0.9203	0.9203	837
1779827100	0.9633	-0.006	-0.62	0.9467	0.9633	0.9467	698
1779740700	0.9693	-0.0209	-2.11	0.9712	0.9712	0.9693	700
1779481500	0.9902	0.0152	1.56	0.9793	0.9902	0.9793	5706
1779395100	0.975	0.0094	0.97	0.975	0.975	0.975	1000
1779308700	0.9656	0.059	6.51	0.9656	0.9656	0.9656	4549
1779222300	0.9066	0	0.00	0.9066	0.9066	0.9066	0
1779135900	0.9066	-0.1102	-10.84	0.9066	0.9066	0.9066	1451
1778876700	1.0168	0	0.00	1.0168	1.0168	1.0168	0
1778790300	1.0168	0.02	1.71	0.9892	1.0168	0.9892	6500
1778703900	0.9997	-0.062	-5.84	1.0373	1.0373	0.9997	4840
1778617500	1.0617	0.02	2.26	1.0617	1.0617	1.0617	5590
1778531100	1.0382	-0.04	-3.30	1.0382	1.0382	1.0382	500
1778271900	1.0736	-0.01	-0.99	1.0779	1.0779	1.0736	1431
1778185500	1.0843	0.08	8.08	1.0862	1.0862	1.0795999	6607
1778099100	1.0032	-0	-0.38	1.0381	1.0381	1.0032	2460
1778012700	1.0069999	0.04	4.47	1.0069999	1.0069999	1.0069999	1
1777926300	0.9639	0.028	2.99	0.97	0.97	0.9639	1400
1777580700	0.9359	-0.0102	-1.08	0.9359	0.9359	0.9359	1900
1777494300	0.9461	-0.0304	-3.11	0.9461	0.9461	0.9461	800
1777407900	0.9765	0	0.00	0.9765	0.9765	0.9765	0
1777321500	0.9765	0.0526	5.69	0.9765	0.9765	0.9765	510
1777062300	0.9239	0.0388	4.38	0.9026	0.9239	0.9026	5779
1776975900	0.8851	0	0.00	0.8851	0.8851	0.8851	0
1776889500	0.8851	0.0145	1.67	0.8885	0.8888	0.8851	10989
1776803100	0.8706	0.0017	0.20	0.8693	0.8793	0.8693	2454
1776716700	0.8689	-0.1162	-11.80	0.8689	0.8689	0.8689	11000
1776457500	0.9851	0.0451	4.80	0.9836	0.9851	0.9836	300
1776371100	0.94	-0.0171	-1.79	0.9473	0.9473	0.94	1000
1776284700	0.9571	0.0344	3.73	0.9571	0.9571	0.9571	53
1776198300	0.9227	-0.0019	-0.21	0.9227	0.9227	0.9227	500
1776111900	0.9246	0	0.00	0.9246	0.9246	0.9246	0
1775852700	0.9246	-0.0754	-7.54	0.9246	0.9246	0.9246	11140
1775766300	1	0	0.00	1	1	1	0
1775679900	1	0.0239	2.45	1.0435	1.0541	1	21745
1775593500	0.9761	0.0989	11.27	0.9761	0.9761	0.9761	200
1775161500	0.8772	-0.0526	-5.66	0.8772	0.8772	0.8772	15000
1775075100	0.9298	0.1756	23.28	0.8778	0.9318	0.8563	17162
1774988700	0.7542	0.0386	5.39	0.7542	0.7542	0.7542	2420
1774902300	0.7156	0.016	2.29	0.7156	0.7156	0.7156	2124
1774646700	0.6996	-0.0283	-3.89	0.6996	0.6996	0.6996	700
1774560300	0.7279	-0.0313	-4.12	0.7279	0.7279	0.7279	1200
1774473900	0.7592	0.0148001	1.99	0.7592	0.7592	0.7592	575
1774387500	0.7443999	0.0118999	1.62	0.7647	0.7647	0.7443999	16126
1774301100	0.7325	-0.0241	-3.19	0.7304	0.7325	0.7304	820
1774041900	0.7566	0	0.00	0.7566	0.7566	0.7566	0
1773955500	0.7566	-0.017	-2.20	0.7698	0.7698	0.7566	31200
1773869100	0.7736	-0.0455	-5.55	0.7736	0.7736	0.7736	1000
1773782700	0.8191	-0.0184	-2.20	0.8191	0.8191	0.8191	500
1773696300	0.8375	0.0042	0.50	0.8367	0.8375	0.8169999	17223
1773437100	0.8333	0.1219	17.14	0.7919	0.8333	0.7919	3700
1773350700	0.7114	0	0.00	0.7114	0.7114	0.7114	0
1773264300	0.7114	0	0.00	0.7114	0.7114	0.7114	0
1773177900	0.7114	0	0.00	0.7114	0.7114	0.7114	0
1773091500	0.7114	-0.0157	-2.16	0.7175	0.7175	0.7114	1542