Global X Blockchain Etf【BKCH39】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	1.07	2.97387437465	35.98	37.87	35.09	139	36.63648494	DR
4	1.07	2.97387437465	35.98	39.44	32.98	145	35.82983865	DR
12	11.75	46.442687747	25.3	39.44	22.5	149	33.58160369	DR
26	3.82	11.4956364731	33.23	39.44	22.5	209	31.1667099	DR
52	-91.52	-71.1830131446	128.57	336.89	22.5	191	100.18529013	DR
156	-30.69	-45.3055801594	67.74	336.89	22.5	188	115.65131341	DR
260	23.26	168.672951414	13.79	336.89	9.51	174	114.47580926	DR

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
1781904600	37.05	-0.82	-2.17	35.7	37.86	35.09	1143
1781818140	37.87	0	0.00	37.87	37.87	37.87	2
1781731740	37.87	1.26	3.44	36.58	37.87	36.58	27
1781645400	36.61	-0.58	-1.56	37.19	37.19	36.61	581
1781559000	37.19	1.49	4.17	36.47	37.19	36.47	41
1781299800	35.7	1.69	4.97	35.98	35.98	35.28	46
1781213400	34.01	0.47	1.40	34.01	34.51	33.65	535
1781126940	33.54	-1.32	-3.79	33.6	33.6	33.54	502
1781040600	34.86	-1.14	-3.17	35	35.7	34.86	31
1780954140	36	3.02	9.16	33.11	36	33.11	134
1780695000	32.979999	-4.22	-11.34	36.98	36.98	32.979999	7
1780522200	37.2	-0.3	-0.80	36.98	38.16	36.98	51
1780435800	37.5	-1.9	-4.82	37.5	37.5	37.5	39
1780349400	39.4	1.08	2.82	37.2	39.44	37.2	236
1780090200	38.32	1.5	4.07	38.32	38.72	38.32	163
1780003800	36.82	0	0.00	36.82	36.82	36.82	0
1779917400	36.82	-0.42	-1.13	37.24	37.5	36.4	65
1779830940	37.24	-1.51	-3.90	38.75	38.99	36.89	37
1779744600	38.75	2.15	5.87	38.43	38.75	38.43	3
1779485400	36.6	2.62	7.71	35.98	36.6	35.98	103
1779399000	33.98	0	0.00	33.98	33.98	33.98	0
1779312600	33.98	1	3.03	34.09	34.09	33.98	2
1779226140	32.979999	0	0.00	32.979999	32.979999	32.979999	30
1779139800	32.979999	-1.97	-5.64	34.49	34.49	32.979999	3
1778880600	34.95	-1.66	-4.53	36.61	36.61	34.95	156
1778794140	36.61	0	0.00	36.49	38	36.49	701
1778707800	36.61	1.11	3.13	35.4	36.61	35.19	75
1778621400	35.5	-1.6	-4.31	37.03	37.03	34.38	24
1778535000	37.1	2.25	6.46	33.39	37.1	33.39	134
1778275800	34.85	0	0.00	34.85	34.85	34.85	0
1778189400	34.85	-1.75	-4.78	37.87	37.87	34.85	77
1778102940	36.6	4.02	12.34	33.59	36.6	33.59	480
1778016600	32.58	0.54	1.69	33.58	33.58	31.2	1018
1777930200	32.04	1.8	5.95	31.56	32.04	31.56	707
1777584600	30.24	1.08	3.70	30.24	30.24	30.24	20
1777498140	29.16	-0.82	-2.74	29.98	29.98	29.16	13
1777411800	29.98	-0.2	-0.66	30.18	30.18	29.98	5
1777325340	30.18	-0.96	-3.08	31.14	31.14	30.18	37
1777066200	31.14	0	0.00	31.14	31.14	31.14	0
1776979800	31.14	-0.9	-2.81	32.59	34.19	31.14	215
1776893400	32.04	1.02	3.29	31.03	32.04	31.03	11
1776720600	31.02	-0.07	-0.23	30.42	31.02	30.42	8
1776461400	31.09	1.03	3.43	30.72	31.09	30.42	171
1776375000	30.06	1.06	3.66	29.7	30.06	29.7	9
1776288600	29	-0.55	-1.86	29.58	29.58	29	68
1776202140	29.55	2.53	9.36	27.03	29.88	27.03	410
1776115800	27.02	0	0.00	27.02	27.02	27.02	0
1775856600	27.02	0.37	1.39	28.7	28.7	27.02	64
1775770200	26.65	-0.14	-0.52	25.2	27.45	25.2	131
1775683740	26.79	1.3	5.10	26.5	27.1	26.5	112
1775597340	25.49	0.79	3.20	25.8	25.8	25.49	9
1775511000	24.7	0.65	2.70	24.05	24.7	24.05	76
1775165400	24.05	-0.15	-0.62	24.05	24.05	24.05	42
1775078940	24.2	0.75	3.20	24.7	24.7	24.2	21
1774992540	23.45	0.95	4.22	23.45	23.45	23.45	3
1774906140	22.5	-1.58	-6.56	24	24.05	22.5	72
1774647000	24.08	-1.62	-6.30	25.3	26.15	24.08	88
1774560540	25.7	-1.64	-6.00	26.45	26.45	25.7	72
1774474140	27.34	0.16	0.59	27.18	27.34	27.18	16
1774387740	27.18	-0.21	-0.77	27.39	27.39	27.18	8
1774301340	27.39	0.7	2.62	27.9	27.9	27.39	2