21Shares Staking Basket Index ETP

STAKE
🏛️ フランス →
20.46
最終更新: 2025-08-04
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
2025-08-04 20.32 20.32 20.32 20.46 0.0M
2025-08-01 21.03 21.03 21.03 20.59 0.0M
2025-07-31 22.28 22.28 22.21 21.80 0.0M
2025-07-30 22.19 22.19 22.19 21.91 0.0M
2025-07-29 22.80 22.80 22.80 22.18 0.0M
2025-07-28 23.41 23.41 23.30 22.94 0.0M
2025-07-25 21.20 21.20 21.20 21.29 0.0M
2025-07-24 22.16 22.16 22.16 22.16 0.0M
2025-07-23 23.28 23.28 23.28 22.34 0.0M
2025-07-22 23.05 23.05 23.05 23.12 0.0M
2025-07-21 23.13 23.13 23.13 23.48 0.0M
2025-07-18 22.20 22.20 22.20 21.45 0.0M
2025-07-17 20.92 20.92 20.92 21.11 0.0M
2025-07-16 20.01 20.01 20.01 20.22 0.0M
2025-07-15 19.41 19.41 19.41 19.60 0.0M
2025-07-14 20.08 20.08 20.08 19.91 0.0M
2025-07-11 20.06 20.06 20.06 20.06 0.0M
2025-07-10 18.36 18.36 18.36 18.41 0.0M
2025-07-09 17.79 17.79 17.79 17.99 0.0M
2025-07-08 17.40 17.40 17.40 17.53 0.0M
2025-07-07 17.53 17.53 17.53 17.63 0.0M
2025-07-04 17.62 17.62 17.62 17.18 0.0M
2025-07-03 17.92 17.92 17.92 17.72 0.0M
2025-07-02 17.24 17.24 17.24 17.44 0.0M
2025-07-01 17.28 17.28 17.28 16.98 0.0M
2025-06-30 17.40 17.40 17.40 17.56 0.0M
2025-06-27 16.84 16.84 16.84 16.88 0.0M
2025-06-26 17.14 17.14 17.14 16.77 0.0M
2025-06-25 17.47 17.47 17.47 17.20 0.0M
2025-06-24 17.34 17.34 17.34 17.34 0.0M
2025-06-23 16.44 16.44 16.44 16.44 0.0M
2025-06-20 17.59 17.59 17.59 17.49 0.0M
2025-06-19 17.76 17.76 17.76 17.60 0.0M
2025-06-18 17.96 17.96 17.96 17.66 0.0M
2025-06-17 18.38 18.38 18.38 17.91 0.0M
2025-06-16 18.67 18.67 18.67 18.70 0.0M
2025-06-13 18.24 18.24 18.24 18.24 0.0M
2025-06-12 19.45 19.45 19.45 19.15 0.0M
2025-06-11 20.22 20.22 20.22 20.14 0.0M
2025-06-10 19.61 19.61 19.61 19.63 0.0M
2025-06-09 18.77 18.77 18.77 19.18 0.0M
2025-06-06 18.30 18.30 18.30 18.83 0.0M
2025-06-05 19.12 19.12 19.12 18.91 0.0M
2025-06-04 19.65 19.65 19.65 19.49 0.0M
2025-06-03 19.69 19.69 19.69 19.89 0.0M
2025-06-02 19.29 19.29 18.99 19.02 0.0M
2025-05-30 20.08 20.08 20.08 20.02 0.0M
2025-05-29 21.26 21.26 21.26 20.91 0.0M
2025-05-28 21.16 21.16 21.16 21.00 0.0M
2025-05-27 21.10 21.10 21.10 21.49 0.0M
2025-05-26 21.29 21.29 21.29 21.23 0.0M
2025-05-23 22.18 22.18 22.18 21.83 0.0M
2025-05-22 21.59 21.59 21.59 22.05 0.0M
2025-05-21 20.98 20.98 20.98 21.06 0.0M
2025-05-20 20.64 20.64 20.64 20.41 0.0M
2025-05-19 20.36 20.36 20.36 20.36 0.0M
2025-05-16 21.44 21.44 21.44 21.46 0.0M
2025-05-15 21.52 21.52 21.52 21.16 0.0M
2025-05-14 22.58 22.58 22.58 21.88 0.0M
2025-05-13 21.67 21.67 21.67 21.89 0.0M
2025-05-12 22.34 22.34 22.34 22.34 0.0M
2025-05-09 20.59 20.59 20.59 20.90 0.0M
2025-05-08 19.08 19.08 19.08 19.75 0.0M
2025-05-07 18.32 18.32 18.32 18.23 0.0M
2025-05-06 18.24 18.24 18.24 18.04 0.0M
2025-05-05 18.38 18.38 18.38 18.10 0.0M
2025-05-02 18.88 18.92 18.88 18.92 0.0M
2025-04-30 18.68 18.68 18.68 18.30 0.0M
2025-04-29 18.94 18.94 18.94 18.81 0.0M
2025-04-28 19.09 19.09 19.09 18.56 0.0M
2025-04-25 19.32 19.37 19.32 19.32 0.0M
2025-04-24 18.69 18.69 18.69 19.07 0.0M
2025-04-23 19.01 19.12 19.01 18.70 0.0M
2025-04-22 17.41 17.41 17.41 18.18 0.0M
2025-04-17 17.17 17.17 17.17 17.05 0.0M
2025-04-16 16.64 16.64 16.64 16.90 0.0M
2025-04-15 17.21 17.21 17.21 17.21 0.0M
2025-04-14 17.15 17.15 17.15 17.22 0.0M
2025-04-11 16.50 16.50 16.50 16.56 0.0M
2025-04-10 16.08 16.08 16.08 16.08 0.0M
2025-04-09 15.74 15.74 15.74 15.72 0.0M
2025-04-08 16.10 16.10 16.10 16.21 0.0M
2025-04-07 15.80 15.80 15.80 15.80 0.0M
2025-04-04 17.39 17.39 17.39 17.74 0.0M
2025-04-03 16.90 16.90 16.90 16.90 0.0M
2025-04-02 18.24 18.24 18.24 18.71 0.0M
2025-04-01 18.57 18.57 18.57 18.91 0.0M
2025-03-31 18.25 18.25 18.25 18.47 0.0M
2025-03-28 19.39 19.39 19.39 19.10 0.0M
2025-03-27 20.39 20.39 20.39 20.17 0.0M
2025-03-26 20.71 20.71 20.71 20.16 0.0M
2025-03-25 20.24 20.24 20.24 20.46 0.0M
2025-03-24 19.85 19.85 19.85 20.16 0.0M
2025-03-21 19.24 19.24 19.24 19.02 0.0M
2025-03-20 19.33 19.33 19.33 19.04 0.0M
2025-03-19 18.76 18.76 18.76 19.19 0.0M
2025-03-18 18.84 18.84 18.84 18.61 0.0M
2025-03-17 19.10 19.10 19.10 18.93 0.0M
2025-03-14 18.31 18.31 18.31 18.83 0.0M
2025-03-13 18.25 18.25 18.25 18.09 0.0M
2025-03-12 18.04 18.04 18.04 17.91 0.0M
2025-03-11 17.80 17.80 17.80 17.90 0.0M
2025-03-10 17.64 17.64 17.64 17.64 0.0M
2025-03-07 20.66 20.66 20.66 20.22 0.0M
2025-03-06 21.44 21.44 21.44 21.23 0.0M
2025-03-05 20.82 20.82 20.82 20.82 0.0M
2025-03-04 19.79 19.79 19.79 19.79 0.0M
2025-03-03 22.83 22.83 22.83 22.83 0.0M
2025-02-28 20.06 20.06 20.06 20.06 0.0M
2025-02-27 20.53 20.53 20.53 20.40 0.0M
2025-02-26 20.49 20.49 20.49 20.32 0.0M
2025-02-25 19.74 19.74 19.74 19.74 0.0M
2025-02-24 21.88 21.88 21.88 21.61 0.0M
2025-02-21 23.44 23.44 23.44 23.56 0.0M
2025-02-20 22.99 22.99 22.99 23.19 0.0M
2025-02-19 22.77 22.77 22.77 22.98 0.0M
2025-02-18 22.61 22.61 22.48 22.26 0.0M
2025-02-17 23.64 23.64 23.64 23.54 0.0M
2025-02-14 24.54 24.54 24.54 24.63 0.0M
2025-02-13 24.75 24.75 24.75 24.21 0.0M
2025-02-12 23.93 23.93 23.93 23.95 0.0M
2025-02-11 24.38 24.38 24.38 24.38 0.0M
2025-02-10 23.59 23.59 23.59 23.74 0.0M
2025-02-07 22.73 22.73 22.73 23.34 0.0M
2025-02-06 23.62 23.62 23.62 22.51 0.0M
2025-02-05 23.66 23.66 23.66 23.23 0.0M
2025-02-04 23.30 23.30 23.30 24.40 0.0M
2025-02-03 24.21 24.21 24.21 24.43 0.0M
2025-01-31 29.24 29.24 29.24 29.24 0.0M
2025-01-30 29.11 29.11 29.11 29.11 0.0M
2025-01-29 28.27 28.27 28.27 27.54 0.0M
2025-01-28 28.60 28.60 28.60 28.27 0.0M
2025-01-27 27.88 27.88 27.88 27.88 0.0M
2025-01-24 30.13 30.13 30.13 30.21 0.0M
2025-01-23 29.74 29.74 29.74 30.20 0.0M
2025-01-22 30.48 30.48 30.48 30.38 0.0M
2025-01-21 29.17 29.17 29.17 29.96 0.0M
2025-01-20 31.76 31.76 31.76 30.51 0.0M
2025-01-17 30.88 30.88 30.88 31.37 0.0M
2025-01-16 29.64 29.64 29.64 30.73 0.0M
2025-01-15 28.65 28.65 28.65 29.51 0.0M
2025-01-14 27.54 27.54 27.54 27.80 0.0M
2025-01-13 27.19 27.19 27.19 26.76 0.0M
2025-01-09 31.76 27.79 27.00 27.00 0.0M