Hashdex Commodities Trust【DEFI】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	2.8488	4.0834229198	69.765	76	69.765	2593	72.24619436	SP
4	-14.9572	-17.0800835893	87.571	88.0531	68.2874	5519	72.18264946	SP
12	-8.4962	-10.4749106152	81.11	92.97	68.2874	2178	74.74100947	SP
26	-26.9462	-27.065287264	99.56	110.4106	68.2874	1451	79.02305259	SP
52	-46.8562	-39.220055244	119.47	142.5	68.2874	1259	97.88340633	SP
156	38.2038	111.025283348	34.41	142.5	31.1457	2131	77.62072317	SP
260	47.7238	191.738850944	24.89	142.5	19.7732	1983	70.17669223	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	72.6138	-1.8	-2.42	73.36	74.65	72.6138	3611
1781649000	74.4169	-0.9	-1.20	74.69	74.69	74.4169	116
1781562600	75.32	3.23	4.47	75.67	76	75.32	568
1781303400	72.0943	0.01	0.02	71.66	72.0943	71.66	12101
1781217000	72.0825	1.84	2.62	71.09	72.0825	71.09	107
1781130600	70.2443	-0.22	-0.32	69.765	70.2443	69.765	71
1781044200	70.4688	-1.31	-1.83	70.59	70.59	70.4688	121
1780957800	71.7804	3.49	5.12	71.87	72.04	71.7804	83093
1780698600	68.2874	-3.73	-5.18	70.42	70.42	68.2874	423
1780612200	72.0185	-1.7	-2.31	71.79	72.83	71.79	2702
1780525800	73.72	-2.33	-3.06	75.55	75.6984	73.72	2905
1780439400	76.0481	-4.99	-6.16	77.95	77.95	76.0481	207
1780353000	81.041	-2.25	-2.71	81.34	81.34	80.771	715
1780093800	83.2953	0.12	0.14	82.61	83.73	82.61	257
1780007400	83.1799	-1.79	-2.11	82.87	83.27	82.575	249
1779921000	84.9736	-1.05	-1.22	85.2	85.2	84.9736	457
1779834600	86.027	0.12	0.14	86.965	86.965	86.027	165
1779489000	85.9042	-2.11	-2.40	87.46	87.46	85.9042	71
1779402600	88.0149	-0.04	-0.04	87.555	88.0149	87.555	25
1779316200	88.0531	0.95	1.10	87.571	88.0531	87.19	517
1779229800	87.0991	-0	-0.00	86.62	87.25	86.62	590
1779143400	87.1013	-2.52	-2.81	87.42	87.42	87.1013	45
1778884200	89.6202	-2.69	-2.91	90.615	90.615	89.6202	40
1778797800	92.3107	2.14	2.38	90.72	92.3107	90.72	34
1778711400	90.1681	-1.39	-1.52	90.66	90.66	89.99	259
1778625000	91.5613	-1.32	-1.42	91.21	91.5613	91.21	37
1778538600	92.8767	2.05	2.25	91.77	92.8767	91.77	181
1778279400	90.8315	0.06	0.07	90.37	90.8315	90.37	101
1778193000	90.7702	-1.55	-1.68	91.65	91.65	90.69	2318
1778106600	92.32	-0.04	-0.05	92.97	92.97	92.32	6580
1778020200	92.3638	1.76	1.94	92.43	92.43	92	352
1777933800	90.6086	1.73	1.94	89.32	91.09	89.32	328
1777674600	88.8829	2.29	2.64	88.96	88.96	88.8829	199
1777588200	86.5954	1.11	1.30	86.49	86.66	86.49	259
1777501800	85.4804	-1.07	-1.23	87.12	87.12	85.4804	320
1777415400	86.5475	-0.52	-0.59	86.53	86.5475	86.53	51
1777329000	87.0627	-0.81	-0.92	88.24	88.24	87.0627	115
1777069800	87.87	-0.26	-0.30	88.83	88.83	87.87	356
1776983400	88.13	-1.36	-1.51	88.19	88.19	88.13	120
1776897000	89.4851	4.49	5.28	89.36	89.4851	89.25	428
1776810600	84.9933	-1.41	-1.63	86.4	86.4	84.9933	45
1776724200	86.4006	-1.37	-1.56	85.33	86.4006	85.33	114
1776465000	87.7728	2.26	2.64	87.02	88.88	87.02	391
1776378600	85.5162	0.4	0.47	85.39	85.5162	84.94	136
1776292200	85.1185	0.84	0.99	84.21	85.1185	84.21	76
1776205800	84.2817	1.22	1.47	84.23	84.585	84.05	1048
1776119400	83.0602	-0.05	-0.06	80.72	83.0602	80.72	79
1775860200	83.1112	1.23	1.51	82.3	83.2	82.3	3964
1775773800	81.8775	0.98	1.22	80.57	82.02	80.57	453
1775687400	80.8926	2.63	3.36	81.91	81.91	80.8926	211
1775601000	78.2637	-0.9	-1.14	77.84	78.2637	77.58	103
1775514600	79.1682	3.07	4.03	78.82	79.1682	78.82	119
1775169000	76.1002	-1.59	-2.05	74.88	76.1002	74.88	212
1775082600	77.69	0.77	1.00	77.62	77.69	77.62	426
1774996200	76.9224	1.52	2.02	76	76.9224	76	502
1774909800	75.4021	0.43	0.57	76.84	76.84	75.4021	241
1774650600	74.9717	-2.83	-3.64	75.87	75.87	74.78	545
1774564200	77.8059	-2.52	-3.14	78.88	78.88	77.8059	47
1774477800	80.3263	1.51	1.91	81.11	81.11	80.3263	18
1774391400	78.82	-1.31	-1.64	80	80	78.7	1120
1774305000	80.1342	0.52	0.65	80.15	80.15	80.1342	100
1774045800	79.614	-0.15	-0.18	80.15	80.15	79.614	33
1773959400	79.7595	-0.81	-1.01	78.86	79.7595	78.843	190
1773873000	80.5739	-3.9	-4.62	81.95	81.95	80.5739	153