VanEck Polkadot ETN A

VDOT
🏛️ フランス →
1.03
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.75 7.97 7.75 7.97 0.0M
2021-12-30 7.93 8.04 7.93 8.04 0.0M
2021-12-29 8.10 8.14 8.04 8.14 0.0M
2021-12-28 8.33 8.45 8.33 8.39 0.0M
2021-12-27 9.06 9.39 9.06 9.39 0.0M
2021-12-24 8.35 8.41 8.35 8.41 0.0M
2021-12-23 7.84 7.94 7.84 7.94 0.0M
2021-12-22 7.56 7.91 7.56 7.91 0.0M
2021-12-21 7.08 7.18 7.08 7.18 0.0M
2021-12-20 7.06 7.06 6.83 6.83 0.0M
2021-12-17 7.36 7.36 7.32 7.34 0.0M
2021-12-15 7.64 7.66 7.14 7.14 0.0M
2021-12-14 7.57 7.57 7.46 7.46 0.0M
2021-12-13 8.08 8.08 7.68 7.68 0.0M
2021-12-10 7.62 7.73 7.58 7.58 0.0M
2021-12-09 8.26 8.26 8.00 8.06 0.0M
2021-12-08 8.51 8.51 8.46 8.46 0.0M
2021-12-07 8.29 8.97 8.29 8.97 0.0M
2021-12-06 7.80 7.88 7.32 7.88 0.0M
2021-12-03 10.36 10.36 9.97 9.97 0.0M
2021-12-02 10.36 10.36 10.35 10.35 0.0M
2021-12-01 10.84 10.96 10.84 10.96 0.0M
2021-11-30 10.32 11.11 10.32 11.11 0.0M
2021-11-29 10.57 10.57 10.39 10.39 0.0M
2021-11-26 10.86 10.86 10.18 10.22 0.0M
2021-11-25 11.29 11.73 11.29 11.73 0.0M
2021-11-24 11.51 11.51 11.37 11.37 0.0M
2021-11-23 11.37 11.98 11.37 11.98 0.0M
2021-11-22 11.60 11.80 11.60 11.66 0.0M
2021-11-19 11.30 12.04 11.30 12.04 0.0M
2021-11-18 11.87 11.87 11.05 11.05 0.0M
2021-11-17 11.64 11.99 11.50 11.99 0.0M
2021-11-16 12.15 12.26 11.33 12.13 0.0M
2021-11-15 13.30 13.42 13.07 13.07 0.0M
2021-11-12 13.11 13.11 12.71 12.71 0.0M
2021-11-10 14.31 14.69 14.31 14.57 0.0M
2021-11-09 14.87 14.87 14.52 14.52 0.0M
2021-11-08 15.06 15.06 15.01 15.01 0.0M
2021-11-05 14.96 15.00 14.43 14.43 0.0M
2021-11-04 14.96 15.12 14.96 15.07 0.0M
2021-11-03 14.57 14.89 14.57 14.89 0.0M
2021-11-02 13.59 14.65 13.59 14.65 0.0M
2021-11-01 12.29 13.55 12.29 13.55 0.0M
2021-10-29 12.03 12.18 12.03 12.18 0.0M
2021-10-28 11.60 11.96 11.60 11.96 0.0M
2021-10-27 12.44 12.44 11.41 11.80 0.0M
2021-10-26 12.28 12.31 12.28 12.31 0.0M
2021-10-25 12.18 12.29 12.18 12.29 0.0M
2021-10-22 12.66 12.66 12.48 12.56 0.0M
2021-10-20 11.61 12.15 11.61 12.15 0.0M
2021-10-19 11.48 11.48 11.39 11.39 0.0M
2021-10-18 12.07 12.07 11.56 11.56 0.0M
2021-10-15 11.64 11.64 11.31 11.31 0.0M
2021-10-14 11.64 11.64 11.47 11.47 0.0M
2021-10-13 9.72 9.93 9.72 9.93 0.0M
2021-10-12 9.38 9.58 9.38 9.58 0.0M
2021-10-11 9.93 9.93 9.89 9.89 0.0M
2021-10-08 9.57 9.57 9.52 9.52 0.0M
2021-10-07 8.95 9.87 8.95 9.87 0.0M
2021-10-06 8.66 9.01 8.66 9.01 0.0M
2021-10-05 8.86 8.86 8.71 8.71 0.0M
2021-10-04 8.73 8.73 8.68 8.68 0.0M
2021-10-01 8.23 8.81 8.23 8.81 0.0M
2021-09-30 7.91 8.00 7.91 8.00 0.0M
2021-09-29 7.80 7.89 7.80 7.89 0.0M
2021-09-28 7.80 7.80 7.64 7.64 0.0M
2021-09-27 8.29 8.29 8.06 8.06 0.0M
2021-09-24 9.06 9.06 8.46 8.46 0.0M