21Shares AG【ETHA】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
1783715100	17.276	0.46	2.72	17.093	17.34	17.085	3278
1783628700	16.819	0.01	0.05	16.835999	16.98	16.787	1451
1783542300	16.809999	-0.53	-3.05	16.977	16.978	16.69	2172
1783455900	17.338999	-0.03	-0.19	17.050999	17.439	17.050999	1401
1783369500	17.372	0.48	2.85	17.007	17.372	16.739999	2767
1783110300	16.890999	0.42	2.58	16.413	16.890999	16.413	2286
1783023900	16.466	0.77	4.91	15.757	16.521999	15.642	18981
1782937500	15.696	0.42	2.75	15.434	15.76	15.17	6539
1782851100	15.276	-0.37	-2.37	15.381	15.39	15	1944
1782764700	15.647	0.3	1.97	15.3	15.647	15.05	8757
1782505500	15.345	0.1	0.63	15.059	15.345	14.794	12291
1782419100	15.249	-0.08	-0.49	16.053	16.081	15	6903
1782332700	15.324	-0.69	-4.31	16.309	16.309	15.2	5864
1782246300	16.014	-0.78	-4.64	16.584	16.584	15.958	5768
1782159900	16.794	0.5	3.04	16.774	17.13	16.753	3651
1781900700	16.299	0.03	0.16	16.323	16.407	16.203	2742
1781814300	16.273	-0.34	-2.02	16.587	16.803999	16.117999	3303
1781727900	16.608	-0.43	-2.54	16.943	17.018	16.608	2293
1781641500	17.041	-0.28	-1.61	16.843	17.128	16.843	11660
1781555100	17.32	1.39	8.73	16.398	17.545	16.267	7028
1781295900	15.93	-0.17	-1.08	15.92	16.091	15.784	4083
1781209500	16.104	0.48	3.09	15.74	16.196	15.709	1770
1781123100	15.622	-0.18	-1.15	15.604	15.759	15.383	3045
1781036700	15.803	-0.24	-1.48	16.102	16.198	15.588	7012
1780950300	16.04	0.94	6.23	15.857	16.251999	15.8	10397
1780691100	15.1	-1.8	-10.65	16.262	16.262	14.74	24320
1780604700	16.899	-0.53	-3.06	17	17.127	16.434999	11205
1780518300	17.431999	-0.6	-3.33	17.77	17.873999	17.338999	5229
1780431900	18.033	-1.01	-5.31	18.882	18.899999	17.954999	7504
1780345500	19.044	0.04	0.23	18.919	19.044	18.6	5743
1780086300	19	-0.09	-0.49	19	19.34	18.861	3274
1779999900	19.093	-0.45	-2.33	18.824	19.239999	18.7	2796
1779913500	19.547999	-0.15	-0.75	19.662	19.782	19.41	7511
1779827100	19.6962	-0.49	-2.45	19.9742	20.2319	19.5167	655
1779740700	20.19	0.52	2.65	20.0215	20.19	19.9681	963
1779481500	19.6685	-0.67	-3.31	20.2452	20.2452	19.6685	1921
1779395100	20.3414	0.07	0.34	20.3622	20.3622	20.111799	3272
1779308700	20.2722	0.16	0.81	20.2732	20.3148	20.1632	2136
1779222300	20.11	0.36	1.80	20.2601	20.2839	20	2220
1779135900	19.7548	-1.44	-6.80	20.2458	20.3841	19.7548	6256
1778876700	21.1962	-0.5	-2.31	21.1816	21.5277	20.954999	11254
1778790300	21.6968	0.35	1.66	21.3418	21.9142	21.2301	544
1778703900	21.3426	-0.01	-0.03	21.6579	21.8914	21.017299	4712
1778617500	21.3488	-0.53	-2.43	21.5193	21.521	21.2708	1812
1778531100	21.8808	0.1	0.44	21.8446	22.0204	21.6867	7073
1778271900	21.7852	0.32	1.47	21.410799	21.7852	21.3251	1678
1778185500	21.468699	-0.6	-2.70	21.8648	22.005	21.448699	10382
1778099100	22.0648	-0.41	-1.83	22.2111	22.6537	22.0648	61627
1778012700	22.4772	0.34	1.51	22.4729	22.6115	22.2838	5792
1777926300	22.1422	0.94	4.45	22.4491	22.4491	21.9677	6319
1777580700	21.1993	0.19	0.89	21.2892	21.4233	21.1993	3339
1777494300	21.011299	-0.49	-2.26	22.0212	22.0212	21.011299	1371
1777407900	21.498	-0.08	-0.39	21.495	21.5795	21.4691	1210
1777321500	21.5812	-0.32	-1.45	21.9328	21.9328	21.3688	1753
1777062300	21.8982	0.1	0.45	21.8992	21.9639	21.7106	3134
1776975900	21.7992	-0.7	-3.12	22.1861	22.2741	21.7601	2122
1776889500	22.5001	0.85	3.93	22.5575	22.7579	22.3945	3782
1776803100	21.6485	-0.21	-0.94	21.7452	21.8576	21.59	5778
1776716700	21.8542	-0.92	-4.02	21.3763	21.9	21.2237	7393
1776457500	22.77	0.96	4.41	21.8812	23.0331	21.8479	6525
1776371100	21.8088	-0.42	-1.90	22.0038	22.0842	21.4742	6930
1776284700	22.2307	0.26	1.18	21.7552	22.2307	21.6528	4418
1776198300	21.9722	1.03	4.93	22.1454	22.39	21.7048	2976
1776111900	20.9408	-0.34	-1.60	20.797899	21.0732	20.5762	3103