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

個人投資家向けのプロ仕様のツール。

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	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
1775852700	21.2822	0.57	2.75	20.7162	21.2822	20.579999	2189
1775766300	20.7135	-0.16	-0.75	20.720199	20.8918	20.4679	2257
1775679900	20.8708	0.89	4.44	21.1321	21.3627	20.8202	6957
1775593500	19.9836	0.14	0.70	19.9617	20.1747	19.7	5304
1775161500	19.8453	-0.5	-2.45	19.6202	19.8453	19.427499	2213
1775075100	20.344	0.17	0.84	20.3897	20.3897	20.1353	665
1774988700	20.1752	0.85	4.37	19.8959	20.1752	19.4448	1979
1774902300	19.329999	0.28	1.44	19.756799	20.034199	19.329999	3750
1774646700	19.0547	-0.46	-2.37	19.837	19.9048	18.899999	4563
1774560300	19.5167	-1.08	-5.24	20.209	20.209	19.5167	1278
1774473900	20.595	0.26	1.28	20.6752	20.913699	20.5255	1834
1774387500	20.3341	-0.11	-0.54	20.6213	20.6213	20.2956	4218
1774301100	20.4438	0.15	0.76	19.573899	20.8051	19.2828	13092
1774041900	20.29	-0.17	-0.85	20.499199	20.6788	20.2418	4714
1773955500	20.4642	-0.78	-3.69	20.9768	21.0044	20.1507	6425
1773869100	21.2482	-0.98	-4.39	22.2581	22.3218	20.8388	6207
1773782700	22.2247	-0.01	-0.06	22.3516	22.3939	22.1	6035
1773696300	22.2389	1.95	9.62	21.7462	22.4971	21.6343	8817
1773437100	20.287199	0.5	2.54	20.1492	21.1069	20.1478	5024
1773350700	19.7838	0.04	0.20	19.4063	19.8157	19.4063	1094
1773264300	19.744499	0.39	2.00	19.2101	19.744499	19.2061	2345
1773177900	19.3582	0.06	0.30	19.322	19.648399	19.2911	3480
1773091500	19.3	0.48	2.55	18.921399	19.4233	18.828399	4794