Blockchain Technologies ETF【HBLK】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
1743198000	14.23	-0.66	-4.43	14.74	14.74	14.15	1883
1743111600	14.89	-0.12	-0.80	14.82	14.97	14.82	949
1743025200	15.01	-0.73	-4.64	15.07	15.07	15.01	454
1742938800	15.74	-0.26	-1.63	15.9	15.9	15.74	331
1742852400	16	0.85	5.61	16	16	16	53
1742593200	15.15	0.1	0.66	14.94	15.15	14.94	528
1742506800	15.05	-0.23	-1.51	15.08	15.1	15.05	602
1742420400	15.28	0.64	4.37	15.105	15.28	15.08	520
1742334000	14.64	-0.54	-3.56	14.85	14.85	14.64	4507
1742247600	15.18	0.16	1.07	14.77	15.24	14.77	838
1741988400	15.02	0.47	3.23	15.12	15.12	14.94	822
1741902000	14.55	-0.44	-2.94	14.9	14.9	14.55	1321
1741815600	14.99	0.03	0.20	14.8	15.12	14.8	461
1741729200	14.96	0.14	0.94	14.7	14.96	14.7	3000
1741642800	14.82	-1.22	-7.61	15.4	15.4	14.82	1468
1741387200	16.04	0.38	2.43	15.6	16.04	15.46	2200
1741300800	15.66	-0.79	-4.80	16.07	16.09	15.62	2502
1741214400	16.45	0.45	2.81	16.04	16.45	16.04	960
1741128000	16	-0.36	-2.20	15.49	16.09	15.49	2318
1741041600	16.36	-0.54	-3.20	17.9	17.9	16.36	4198
1740782400	16.9	0.59	3.62	16.29	16.9	16.29	1555
1740696000	16.309999	-0.06	-0.37	16.92	17.15	16.309999	2173
1740609600	16.37	0.1	0.61	16.649999	16.649999	16.37	1300
1740523200	16.27	-1.04	-6.01	16.579999	16.8	16.19	4984
1740436800	17.31	-0.54	-3.03	17.74	17.77	17.05	4497
1740177600	17.85	-1.29	-6.74	19.12	19.12	17.85	7215
1740091200	19.14	-0.4	-2.05	19.37	19.48	18.95	2268
1740004800	19.54	-0.1	-0.51	19.64	19.64	19.51	1582
1739918400	19.64	-0.2	-1.01	19.76	19.76	19.64	1418
1739572800	19.84	-0.15	-0.75	19.99	19.99	19.73	1086
1739486400	19.99	0.36	1.83	19.73	20	19.73	1974
1739400000	19.63	0.16	0.82	19.37	19.63	19.37	6289
1739313600	19.47	-0.46	-2.31	19.64	19.83	19.47	875
1739227200	19.93	0.11	0.55	19.99	20.05	19.93	1096
1738968000	19.82	0.07	0.35	20.25	20.25	19.75	1070
1738881600	19.75	0.03	0.15	19.75	20.01	19.69	1401
1738795200	19.72	-0.1	-0.50	19.69	19.75	19.69	3249
1738708800	19.82	-0.35	-1.74	19.82	19.82	19.82	108
1738622400	20.17	0.08	0.40	19.06	20.19	19.06	3798
1738363200	20.09	-0.15	-0.74	20.4	20.52	19.96	10216
1738276800	20.24	0.68	3.48	20.13	20.28	20.11	2372
1738190400	19.56	0.22	1.14	19.42	19.56	19.36	2521
1738104000	19.34	0.25	1.31	19.23	19.34	19	2571
1738017600	19.09	-1.91	-9.10	19.74	19.96	18.9	1973
1737758400	21	0.13	0.62	21.01	21.47	21	5469
1737672000	20.87	0.17	0.82	20.59	20.99	20.59	1633
1737585600	20.7	0.37	1.82	20.31	20.7	20.31	458
1737499200	20.33	-0.29	-1.41	20.52	20.75	19.98	2482
1737412800	20.62	0.1	0.49	20.26	20.62	20.26	1604
1737153600	20.52	0.61	3.06	20.36	20.84	20.36	10847
1737067200	19.91	0.1	0.50	19.87	19.91	19.67	1619
1736980800	19.81	0.84	4.43	19.67	19.95	19.67	2542
1736894400	18.97	0.31	1.66	18.88	18.97	18.85	2550
1736808000	18.66	-0.43	-2.25	18.33	18.66	18.33	1523
1736548800	19.09	-0.11	-0.57	18.94	19.09	18.71	892
1736462400	19.2	-0.09	-0.47	19	19.3	19	1461
1736376000	19.29	-0.28	-1.43	19.52	19.52	19	3486
1736289600	19.57	-0.73	-3.60	20.28	20.28	19.57	1219
1736203200	20.3	0.15	0.74	20.11	20.38	20.11	4027
1735944000	20.15	1.15	6.05	19.4	20.15	19.4	600
1735857600	19	0.31	1.66	19.07	19.07	18.85	940
1735684800	18.69	-0.2	-1.06	18.9	18.9	18.62	4192