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

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
1781300400	27.17	0.38	1.42	27.15	27.4	27.15	1969
1781214000	26.79	1.25	4.89	25.34	26.79	25.34	2348
1781127600	25.54	-0.77	-2.93	26.55	26.55	25.54	871
1781041200	26.31	-0.7	-2.59	26.95	27.66	25.36	15283
1780954800	27.01	1.17	4.53	26.76	27.14	26.35	2974
1780695600	25.84	-2.07	-7.42	26.82	26.82	25.43	4105
1780609200	27.91	-0.1	-0.36	27.53	28.07	27.53	1657
1780522800	28.01	-0.63	-2.20	28.61	28.61	27.84	4880
1780436400	28.64	-0.63	-2.15	29.35	29.35	28.64	6357
1780350000	29.27	0.5	1.74	28.68	29.47	28.07	3005
1780090800	28.77	0.45	1.59	28.32	28.77	28.32	1864
1780004400	28.32	0.64	2.31	27.2	28.32	27.2	3279
1779918000	27.68	0.74	2.75	26.82	27.77	26.82	5024
1779831600	26.94	0.21	0.79	26.96	27.35	26.94	6706
1779745200	26.73	0.27	1.02	26.8	26.8	26.73	232
1779486000	26.46	-0.08	-0.30	26.52	26.9	26.46	1921
1779399600	26.54	0.97	3.79	26.19	26.54	26.1	1980
1779313200	25.57	0.61	2.44	25.13	25.7	25.13	1604
1779226800	24.96	-0.7	-2.73	24.67	25.15	24.67	2146
1778881200	25.66	-1.24	-4.61	25.81	25.97	25.48	4932
1778794800	26.9	0.55	2.09	26.03	27.3	26.03	1947
1778708400	26.35	0.08	0.30	26.14	26.39	25.55	3972
1778622000	26.27	-0.51	-1.90	26.61	26.79	25.44	6815
1778535600	26.78	0.7	2.68	25.91	27	25.91	3109
1778276400	26.08	0.42	1.64	26.03	26.17	26.03	998
1778190000	25.66	-0.9	-3.39	26.39	26.39	25.38	8034
1778103600	26.56	1.58	6.33	25.53	26.56	25.53	6435
1778017200	24.98	0.75	3.10	24.4	25	24.4	6226
1777930800	24.23	1.01	4.35	23.93	24.3	23.86	5219
1777671600	23.22	0.52	2.29	23.29	23.42	23.22	512
1777585200	22.7	0.41	1.84	22.65	22.72	22.52	2913
1777498800	22.29	-0.49	-2.15	22.24	22.29	22.07	821
1777412400	22.78	-0.49	-2.11	22.84	22.84	22.61	3604
1777326000	23.27	-0.37	-1.57	23.48	23.48	23.09	10081
1777066800	23.64	0.13	0.55	23.45	23.74	23.43	1558
1776980400	23.51	-0.58	-2.41	23.92	23.92	23.51	2499
1776894000	24.09	0.89	3.84	24.04	24.09	23.94	1674
1776807600	23.2	-0.92	-3.81	23.96	23.99	23.2	2708
1776721200	24.12	0.05	0.21	23.86	24.12	23.74	1996
1776462000	24.07	0.7	3.00	24	24.18	23.87	7063
1776375600	23.37	0.08	0.34	23.17	23.37	22.73	2540
1776289200	23.29	0.44	1.93	23.13	23.29	22.92	8344
1776202800	22.85	0.92	4.20	22.98	23.05	22.78	8474
1776116400	21.93	1.07	5.13	20.77	21.94	20.77	1159
1775857200	20.86	0.15	0.72	20.82	21.15	20.82	1403
1775770800	20.71	-0.14	-0.67	20.37	20.99	20.37	1339
1775684400	20.85	0.81	4.04	21.16	21.16	20.7	4412
1775598000	20.04	0.1	0.50	19.72	20.04	19.35	2923
1775511600	19.94	0.38	1.94	19.83	19.95	19.83	409
1775166000	19.56	0.22	1.14	19.37	19.56	19.37	200
1775079600	19.34	-0.14	-0.72	19.61	19.61	19.28	574
1774993200	19.48	1.03	5.58	18.87	19.48	18.87	958
1774906800	18.45	-0.53	-2.79	19.24	19.24	18.38	2022
1774647600	18.98	-0.95	-4.77	19.26	19.26	18.98	431
1774561200	19.93	-0.85	-4.09	20.49	20.49	19.93	238
1774474800	20.78	0.41	2.01	21.16	21.16	20.71	1129
1774388400	20.37	-1.05	-4.90	20.86	20.86	20.15	682
1774302000	21.42	0.76	3.68	20.75	21.47	20.75	1518
1774042800	20.66	-0.73	-3.41	21.4	21.4	20.58	3205
1773956400	21.39	-0.04	-0.19	20.67	21.39	20.66	1049
1773870000	21.43	-0.48	-2.19	21.59	21.88	21.43	1809
1773783600	21.91	0.24	1.11	21.92	21.92	21.9	646
1773697200	21.67	0.71	3.39	21.41	21.69	21.41	3418