WisdomTree Blockchain UCITS ETF - USD Acc

WBKN
🏛️ ドイツ →
51.45
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
2025-09-26 52.80 52.81 51.28 51.45 0.0M
2025-09-25 54.59 54.62 52.66 53.77 0.0M
2025-09-24 54.30 55.58 54.04 55.55 0.0M
2025-09-23 54.98 55.53 54.70 54.88 0.0M
2025-09-22 53.23 53.60 52.47 53.19 0.0M
2025-09-19 53.71 54.03 53.34 53.75 0.0M
2025-09-18 53.27 53.99 53.27 53.92 0.0M
2025-09-17 52.01 52.20 51.78 52.06 0.0M
2025-09-16 51.72 51.72 50.82 51.13 0.0M
2025-09-15 51.50 51.55 51.03 51.03 0.0M
2025-09-12 50.55 51.10 50.37 50.98 0.0M
2025-09-11 49.84 50.78 49.84 50.63 0.0M
2025-09-10 49.22 50.27 49.22 49.63 0.0M
2025-09-09 47.17 47.64 47.11 47.64 0.0M
2025-09-08 46.17 46.60 46.17 46.60 0.0M
2025-09-05 46.98 47.14 45.36 45.90 0.0M
2025-09-04 47.22 47.57 46.63 46.63 0.0M
2025-09-03 48.23 48.60 47.95 48.14 0.0M
2025-09-02 48.36 48.76 47.00 47.86 0.0M
2025-09-01 48.05 48.52 48.05 48.42 0.0M
2025-08-29 48.64 48.72 47.83 47.83 0.0M
2025-08-28 48.54 48.76 48.24 48.54 0.0M
2025-08-27 48.33 48.60 48.17 48.41 0.0M
2025-08-26 47.70 47.78 47.38 47.78 0.0M
2025-08-25 47.37 47.71 47.03 47.71 0.0M
2025-08-22 46.85 48.39 46.73 48.39 0.0M
2025-08-21 47.05 47.09 46.24 46.71 0.0M
2025-08-20 46.40 46.44 45.23 46.44 0.0M
2025-08-19 47.98 48.05 46.80 46.95 0.0M
2025-08-18 47.40 48.39 46.98 48.33 0.0M
2025-08-15 47.96 47.96 46.87 47.19 0.0M
2025-08-14 46.72 47.04 46.41 46.71 0.0M
2025-08-13 46.25 47.01 46.11 46.11 0.0M
2025-08-12 46.35 46.55 45.98 46.42 0.0M
2025-08-11 47.00 47.18 46.59 47.14 0.0M
2025-08-08 46.25 46.50 45.36 45.36 0.0M
2025-08-07 45.87 47.00 45.87 46.27 0.0M
2025-08-06 45.75 45.75 44.93 45.29 0.0M
2025-08-05 46.02 46.02 44.64 44.80 0.0M
2025-08-04 44.49 45.19 44.49 45.19 0.0M
2025-08-01 46.11 46.21 43.79 44.49 0.0M
2025-07-31 47.67 48.20 47.32 47.87 0.0M
2025-07-30 46.80 47.47 46.55 47.25 0.0M
2025-07-29 47.95 48.10 46.39 46.39 0.0M
2025-07-28 48.74 49.00 47.74 47.80 0.0M
2025-07-25 47.75 48.03 47.41 47.57 0.0M
2025-07-24 48.45 48.50 48.20 48.21 0.0M
2025-07-23 49.03 49.05 47.73 49.05 0.0M
2025-07-22 48.08 48.33 47.02 47.87 0.0M
2025-07-21 49.70 50.41 49.12 49.27 0.0M
2025-07-18 49.11 49.81 48.75 48.76 0.0M
2025-07-17 47.88 48.75 47.72 48.75 0.0M
2025-07-16 46.56 47.64 46.50 46.69 0.0M
2025-07-15 46.84 46.90 46.42 46.52 0.0M
2025-07-14 46.98 47.34 46.62 46.62 0.0M
2025-07-11 47.61 47.85 46.79 47.18 0.0M
2025-07-10 46.09 46.78 46.00 46.78 0.0M
2025-07-09 45.68 46.14 45.63 45.63 0.0M
2025-07-08 45.98 46.44 45.86 45.95 0.0M
2025-07-07 46.60 46.86 45.20 45.98 0.0M
2025-07-04 46.28 46.28 45.63 45.94 0.0M
2025-07-03 45.69 47.00 45.69 46.50 0.0M
2025-07-02 44.24 45.36 44.24 45.24 0.0M
2025-07-01 44.18 44.59 43.27 43.99 0.0M
2025-06-30 43.58 44.14 43.46 44.14 0.0M
2025-06-27 43.38 43.39 42.50 42.67 0.0M
2025-06-26 42.10 42.10 41.49 41.49 0.0M
2025-06-25 42.25 42.84 42.15 42.15 0.0M
2025-06-24 41.29 41.72 41.05 41.56 0.0M
2025-06-23 41.00 41.18 40.11 40.57 0.0M
2025-06-20 41.59 42.12 41.59 41.81 0.0M
2025-06-19 41.85 41.85 41.18 41.25 0.0M
2025-06-18 41.68 41.75 41.37 41.75 0.0M
2025-06-17 42.17 42.30 41.91 41.91 0.0M
2025-06-16 42.38 42.44 41.86 42.44 0.0M
2025-06-13 41.35 41.37 40.70 41.22 0.0M
2025-06-12 42.62 42.80 41.69 42.34 0.0M
2025-06-11 42.67 43.19 42.67 43.06 0.0M
2025-06-10 43.67 43.84 42.35 42.35 0.0M
2025-06-09 43.38 44.20 43.18 43.50 0.0M
2025-06-06 41.48 43.50 41.10 42.55 0.0M
2025-06-05 42.45 42.57 41.74 42.31 0.0M
2025-06-04 41.22 41.37 40.71 41.26 0.0M
2025-06-03 40.03 40.79 40.03 40.79 0.0M
2025-06-02 38.76 39.51 38.50 39.31 0.0M
2025-05-30 39.00 39.00 38.01 38.60 0.0M
2025-05-29 40.60 40.78 39.29 39.37 0.0M
2025-05-28 40.77 40.79 39.47 39.64 0.0M
2025-05-27 40.41 40.87 40.09 40.55 0.0M
2025-05-26 39.48 40.12 39.48 39.87 0.0M
2025-05-23 40.09 40.09 38.27 38.79 0.0M
2025-05-22 43.99 44.00 40.91 41.43 0.0M
2025-05-21 40.35 43.19 40.35 43.19 0.0M
2025-05-20 39.87 40.40 39.57 39.78 0.0M
2025-05-19 38.45 39.37 38.26 39.27 0.0M
2025-05-16 37.73 39.35 37.73 39.35 0.0M
2025-05-15 38.32 38.32 37.03 37.44 0.0M
2025-05-14 38.80 38.80 38.00 38.66 0.0M
2025-05-13 37.71 38.14 37.51 37.91 0.0M
2025-05-12 36.89 37.90 36.89 37.09 0.0M
2025-05-09 35.71 36.43 35.53 35.53 0.0M
2025-05-08 34.78 35.64 34.78 35.64 0.0M
2025-05-07 33.68 34.00 33.55 33.60 0.0M
2025-05-06 33.47 33.47 32.99 33.31 0.0M
2025-05-05 33.34 33.66 33.33 33.42 0.0M
2025-05-02 33.34 34.16 33.23 34.04 0.0M
2025-04-30 32.82 33.01 31.70 31.88 0.0M
2025-04-29 32.66 32.87 32.60 32.62 0.0M
2025-04-28 32.72 33.01 32.07 32.07 0.0M
2025-04-25 32.36 32.74 32.10 32.51 0.0M
2025-04-24 31.30 31.95 30.83 31.95 0.0M
2025-04-23 31.81 32.26 31.37 31.39 0.0M
2025-04-22 29.01 30.42 28.76 30.42 0.0M
2025-04-17 29.04 29.04 28.73 28.73 0.0M
2025-04-16 28.46 29.02 28.46 29.02 0.0M
2025-04-15 29.80 29.80 29.26 29.40 0.0M
2025-04-14 29.54 30.00 29.41 29.94 0.0M
2025-04-11 28.33 28.80 28.23 28.44 0.0M
2025-04-10 30.11 30.15 28.29 28.29 0.0M
2025-04-09 27.62 27.65 26.42 27.36 0.0M
2025-04-08 28.79 29.94 28.79 29.28 0.0M
2025-04-07 24.99 28.84 24.70 27.92 0.0M
2025-04-04 30.06 30.20 27.55 28.13 0.0M
2025-04-03 30.95 31.05 30.10 30.18 0.0M
2025-04-02 32.22 32.53 31.46 32.53 0.0M
2025-04-01 31.30 31.89 30.81 31.89 0.0M
2025-03-31 31.05 31.34 30.42 30.93 0.0M
2025-03-28 33.43 33.43 31.89 31.89 0.0M
2025-03-27 34.64 34.64 33.90 33.90 0.0M
2025-03-26 35.98 36.00 34.53 34.62 0.0M
2025-03-25 36.07 36.37 35.59 35.63 0.0M
2025-03-24 34.41 36.21 34.41 36.06 0.0M
2025-03-21 34.20 34.20 33.77 34.03 0.0M
2025-03-20 34.49 34.58 33.90 33.90 0.0M
2025-03-19 33.18 34.00 33.06 34.00 0.0M
2025-03-18 33.49 33.63 32.86 33.09 0.0M
2025-03-17 33.40 33.60 33.04 33.48 0.0M
2025-03-14 32.73 33.79 32.67 33.37 0.0M
2025-03-13 32.85 33.35 32.29 32.40 0.0M
2025-03-12 32.56 33.55 32.20 32.73 0.0M
2025-03-11 32.06 32.72 31.28 32.11 0.0M
2025-03-10 34.42 34.57 32.77 32.91 0.0M
2025-03-07 35.12 35.47 34.42 34.42 0.0M
2025-03-06 36.92 37.09 35.77 35.77 0.0M
2025-03-05 36.25 36.92 35.53 35.53 0.0M
2025-03-04 36.23 36.38 34.09 34.09 0.0M
2025-03-03 40.39 41.04 38.83 38.83 0.0M
2025-02-28 36.09 37.82 35.75 37.33 0.0M
2025-02-27 38.15 38.88 37.77 38.59 0.0M
2025-02-26 37.87 38.23 37.42 37.91 0.0M
2025-02-25 39.74 39.74 37.00 37.06 0.0M
2025-02-24 42.54 42.70 40.29 40.56 0.0M
2025-02-21 45.02 45.50 44.63 44.95 0.0M
2025-02-20 45.99 46.07 44.80 45.02 0.0M
2025-02-19 46.75 46.81 46.51 46.81 0.0M
2025-02-18 47.17 47.47 46.71 46.71 0.0M
2025-02-17 46.99 47.20 46.75 47.16 0.0M
2025-02-14 46.88 47.17 46.57 46.98 0.0M
2025-02-13 46.12 46.80 46.12 46.52 0.0M
2025-02-12 46.01 46.01 44.92 44.98 0.0M
2025-02-11 47.40 47.74 46.34 46.39 0.0M
2025-02-10 47.15 47.61 47.07 47.31 0.0M
2025-02-07 46.22 47.51 46.00 46.84 0.0M
2025-02-06 46.51 47.42 46.34 46.50 0.0M
2025-02-05 45.95 46.57 45.69 45.69 0.0M
2025-02-04 46.24 46.66 45.95 45.95 0.0M
2025-02-03 44.42 46.13 43.94 45.95 0.0M
2025-01-31 47.49 48.16 47.25 47.71 0.0M
2025-01-30 45.97 47.49 45.90 47.42 0.0M
2025-01-29 44.67 45.09 44.52 44.76 0.0M
2025-01-28 45.01 45.27 43.40 44.15 0.0M
2025-01-27 46.56 46.56 43.76 43.76 0.0M
2025-01-24 49.33 49.65 49.00 49.65 0.0M
2025-01-23 48.06 49.92 47.88 49.56 0.0M
2025-01-22 48.52 49.09 47.65 47.88 0.0M
2025-01-21 49.36 50.07 47.43 48.52 0.0M
2025-01-20 51.02 51.78 50.51 51.08 0.0M
2025-01-17 48.58 50.69 48.58 50.41 0.0M
2025-01-16 47.48 47.79 46.86 47.79 0.0M
2025-01-15 44.76 47.41 44.76 46.99 0.0M
2025-01-14 44.09 45.71 44.09 44.69 0.0M
2025-01-13 44.11 44.24 42.55 43.15 0.0M
2025-01-10 44.96 45.60 43.25 44.68 0.0M
2025-01-09 44.77 44.94 44.39 44.89 0.0M
2025-01-08 46.18 46.39 44.82 44.82 0.0M
2025-01-07 48.68 48.77 46.11 47.43 0.0M
2025-01-06 48.60 49.00 48.00 48.97 0.0M
2025-01-03 44.15 47.13 44.08 47.13 0.0M
2025-01-02 43.51 44.77 43.51 44.57 0.0M