VanEck ETP AG【VBTC】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	28.768	0.27	0.95	28.448	28.768	28.27	6364
1783023900	28.498	0.63	2.26	28.068	28.628	27.73	8098
1782937500	27.868	0.99	3.67	27.398	27.988	26.952	13880
1782851100	26.882	-1.08	-3.85	27.292	27.608	26.776	5588
1782764700	27.958	0.16	0.57	27.826	28.028	27.236	6245
1782505500	27.8	0.25	0.91	27.858	28.04	26.98	7198
1782419100	27.55	-0.33	-1.18	28.412	28.708	26.93	14900
1782332700	27.878	-1.03	-3.56	29.084	29.284	27.432	24580
1782246300	28.908	-0.88	-2.97	29.352	29.352	28.696	4204
1782159900	29.792	1.01	3.49	29.676	30.134	29.444	8804
1781900700	28.786	0	0.01	28.734	29.08	28.662	4964
1781814300	28.782	-0.76	-2.57	29.152	29.568	28.452	11049
1781727900	29.542	-0.41	-1.36	29.778	30.188	29.372	3065
1781641500	29.948	-0.21	-0.70	30.19	30.402	29.704	8680
1781555100	30.158	1.07	3.68	29.978	30.668	29.722	13702
1781295900	29.088	-0.06	-0.21	28.968	29.29	28.682	11097
1781209500	29.15	0.89	3.15	28.722	29.174	28.424	11219
1781123100	28.26	-0.13	-0.46	28.014	28.68	27.75	11413
1781036700	28.39	-0.61	-2.10	28.962	29.016	27.74	10718
1780950300	29	1.35	4.88	28.65	29.322	28.5	19550
1780691100	27.65	-1.33	-4.60	28.878	28.878	27.05	36603
1780604700	28.984	-0.76	-2.57	29.062	29.338	28.19	31852
1780518300	29.748	-0.58	-1.90	30.498	30.698	29.748	14892
1780431900	30.324	-2.16	-6.64	31.924	32.067999	30.24	30968
1780345500	32.479999	-1.06	-3.15	33.278	33.278	32.042	12870
1780086300	33.537999	0.39	1.18	33.274	33.638	32.85	7689
1779999900	33.146	-0.72	-2.13	33.228	33.375999	32.869999	8694
1779913500	33.866	-0.69	-2.00	34.328	34.427999	33.772	8179
1779827100	34.5581	-0.68	-1.93	34.9681	35.32	34.4	9132
1779740700	35.2381	0.84	2.44	35.1281	35.3181	34.9139	3783
1779481500	34.4001	-0.9	-2.55	35.0359	35.2481	34.4001	10844
1779395100	35.2992	-0.04	-0.11	35.2279	35.4461	34.9801	3132
1779308700	35.338099	0.36	1.03	35.156599	35.338099	35.0081	10483
1779222300	34.9781	0.28	0.80	34.9701	35.0581	34.61	7468
1779135900	34.7	-1.34	-3.73	35.1303	35.1359	34.4279	10817
1778876700	36.0441	-0.96	-2.58	36.676	36.7175	35.726799	4008
1778790300	37	1.05	2.91	35.9981	37	35.7571	2925
1778703900	35.952	-0.21	-0.58	36.537999	36.6299	35.5507	4202
1778617500	36.162	-0.41	-1.12	36.6092	36.6092	35.8519	6577
1778531100	36.572	0.61	1.71	36.1599	36.8399	36.146099	5359
1778271900	35.9581	-0.17	-0.48	35.7	36.0139	35.6513	6151
1778185500	36.1321	-0.31	-0.85	36.548	36.6301	35.647799	13001
1778099100	36.4401	-0.51	-1.38	36.598	37.0419	36.4401	13468
1778012700	36.95	0.74	2.05	36.512	36.95	36.3795	15993
1777926300	36.208	1.94	5.66	35.9019	36.368	35.3541	12513
1777580700	34.27	0.12	0.35	34.2382	34.5559	34.1098	5920
1777494300	34.15	-0.02	-0.06	34.948099	35.1199	33.72	8881
1777407900	34.171799	-0.33	-0.95	34.7881	34.8041	34.0818	9974
1777321500	34.5	-0.54	-1.54	35.1346	35.1721	34.4019	7250
1777062300	35.0401	-0.25	-0.71	34.944899	35.3519	34.944899	12484
1776975900	35.2921	-0.15	-0.42	35.2281	35.489199	34.7007	7394
1776889500	35.441899	1.82	5.41	35.0708	35.8996	34.9908	14305
1776803100	33.6237	-0.6	-1.76	34.0732	34.453899	33.6237	7971
1776716700	34.2262	-0.54	-1.56	33.2001	34.3541	33.2001	15413
1776457500	34.7691	0.94	2.79	33.5612	35.0191	33.5238	14865
1776371100	33.8252	0.2	0.59	33.6582	33.8252	32.93	5853
1776284700	33.6272	0.28	0.83	33.2252	33.6272	32.9899	7505
1776198300	33.35	0.33	1.01	33.2502	34.01	33.211799	8627
1776111900	33.016199	-0.07	-0.22	32.1896	33.016199	31.815	6587
1775852700	33.0882	0.38	1.16	32.4818	33.0882	32.369999	3434
1775766300	32.7095	0.57	1.77	32.2583	32.8095	31.9181	2439
1775679900	32.1417	0.75	2.40	32.243299	32.721899	31.9745	15361
1775593500	31.3883	0.53	1.70	31.0001	31.5979	30.9386	7397