VanEck Crypto and Blockchain Innovators UCITS ETF【DAVV】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

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
1781295900	12.716	0.48	3.89	12.776	13.134	12.452	26396
1781209500	12.24	0.48	4.08	12.148	12.624	11.742	8949
1781123100	11.76	-0.74	-5.90	12.038	12.6	11.754	26274
1781036700	12.498	-0.13	-1.05	12.81	13.164	11.648	18091
1780950300	12.63	0.31	2.52	12.028	12.85	11.968	38328
1780691100	12.32	-1.13	-8.43	12.936	13.104	11.492	83170
1780604700	13.454	0.15	1.16	13.32	13.454	12.794	62117
1780518300	13.3	-0.25	-1.85	13.524	13.826	13.204	34523
1780431900	13.55	-0.23	-1.64	13.9	14.094	13.55	38166
1780345500	13.776	0.08	0.57	13.642	14.2	13.252	61962
1780086300	13.698	-0.02	-0.15	13.732	13.918	13.334	51537
1779999900	13.718	-0.04	-0.29	13.24	13.928	13.178	56416
1779913500	13.758	0.68	5.20	13.022	13.758	13.016	32469
1779827100	13.078	0.05	0.35	12.924	13.554	12.89	62399
1779740700	13.032	-0.09	-0.70	12.948	13.326	12.948	20894
1779481500	13.124	0.14	1.11	12.986	13.188	12.78	18119
1779395100	12.98	0.67	5.48	12.414	12.996	12.4	40684
1779308700	12.306	0.28	2.36	12	12.642	11.994	25354
1779222300	12.022	-0.04	-0.32	12.012	12.27	11.664	54160
1779135900	12.06	-0.93	-7.15	12.536	12.694	11.742	60882
1778876700	12.988	-0.56	-4.13	13.448	13.448	12.552	58940
1778790300	13.548	0.35	2.64	13.172	13.786	12.778	31477
1778703900	13.2	0.34	2.63	12.96	13.29	12.554	106600
1778617500	12.862	-0.42	-3.13	12.902	13.156	12.424	40041
1778531100	13.278	0.48	3.78	12.816	13.5	12.474	47656
1778271900	12.794	0.04	0.35	12.712	13.19	12.534	67844
1778185500	12.75	-0.47	-3.57	13.398	13.398	12.352	94630
1778099100	13.222	0.79	6.35	12.498	13.358	12.328	71653
1778012700	12.432	0.51	4.30	12.038	12.578	12.038	88449
1777926300	11.92	0.63	5.54	11.586	12.086	11.52	65247
1777580700	11.294	0.45	4.13	10.954	11.294	10.75	25984
1777494300	10.846	-0.3	-2.71	11.2	11.274	10.545999	26848
1777407900	11.148	-0.19	-1.68	11.204	11.302	10.818	130245
1777321500	11.338	-0.19	-1.68	11.886	11.886	11.202	26136
1777062300	11.532	-0.31	-2.63	12	12	11.4	30893
1776975900	11.844	0.16	1.40	11.786	12.01	11.494	32459
1776889500	11.68	0.48	4.27	11.352	11.868	11.352	40335
1776803100	11.202	-0.33	-2.86	11.648	11.862	11.202	42628
1776716700	11.532	-0.13	-1.10	10.834	11.652	10.699999	60181
1776457500	11.66	0.51	4.59	10.916	11.722	10.916	49857
1776371100	11.148	0.09	0.80	11.098	11.248	10.704	66508
1776284700	11.06	0.21	1.95	11.07	11.07	10.586	31358
1776198300	10.848	0.35	3.33	10.766	11.198	10.444	176054
1776111900	10.497999	0.54	5.38	9.8	10.497999	9.644	20781
1775852700	9.962	-0.12	-1.19	9.817	10.284	9.817	14407
1775766300	10.082	0.28	2.90	9.662	10.116	9.662	8859
1775679900	9.798	0.68	7.49	9.6	10.36	9.6	48484
1775593500	9.115	-0.07	-0.81	9.4	9.493	9.019	20073
1775161500	9.189	-0.05	-0.53	9.0239999	9.194	8.553	30624
1775075100	9.238	0.03	0.31	9.289	9.3379999	9.034	28509
1774988700	9.209	0.4	4.48	8.501	9.239	8.501	25345
1774902300	8.814	-0.04	-0.40	9.003	9.2639999	8.329	43396
1774646700	8.849	-0.6	-6.37	9.4789999	9.735	8.805	66053
1774560300	9.451	-0.72	-7.03	9.999	9.999	9.451	35455
1774473900	10.166	0.28	2.85	9.991	10.247999	9.803	31307
1774387500	9.884	-0.18	-1.75	9.926	10.25	9.647	21423
1774301100	10.06	0.13	1.32	9.6	10.314	9.179	46625
1774041900	9.929	-0.17	-1.65	10.1	10.206	9.574	32724
1773955500	10.096	-0.09	-0.84	10.178	10.18	9.701	35332
1773869100	10.182	-0.37	-3.51	10.523999	10.724	10.15	31515
1773782700	10.552	0.12	1.11	10.555999	10.686	10.344	27685
1773696300	10.436	0.27	2.66	10.3	10.68	10.186	40260
1773437100	10.166	0.21	2.09	10.076	10.49	9.969	34340