REX Osprey ETH Plus Staking ETF【ESK】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	-1.5398	-12.5697959184	12.25	12.3924	10.79	3808	11.15747878	SP
4	-3.4498	-24.3629943503	14.16	14.2885	10.79	1434	11.796047	SP
12	-1.8698	-14.8632750397	12.58	14.8814	10.79	1292	12.74901476	SP
26	-8.6898	-44.7927835052	19.4	20.765	10.79	2287	15.93884967	SP
52	-13.9798	-56.6213041717	24.69	28.52	10.79	5249	21.22236965	SP
156	-13.9798	-56.6213041717	24.69	28.52	10.79	5249	21.22236965	SP
260	-13.9798	-56.6213041717	24.69	28.52	10.79	5249	21.22236965	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	10.7102	-0.21	-1.93	10.61	10.79	10.61	416
1780525800	10.9206	-0.73	-6.26	11.28	11.35	10.9206	15115
1780439400	11.6502	-0.57	-4.66	12.1	12.1	11.62	1286
1780353000	12.22	-0.17	-1.39	12.09	12.22	12	1262
1780093800	12.3924	0.09	0.77	12.15	12.3924	12.15	389
1780007400	12.2978	-0.25	-2.02	12.25	12.379	12.12	987
1779921000	12.5514	-0.1	-0.80	12.6	12.61	12.55	141
1779834600	12.6523	0.03	0.22	12.95	12.97	12.6523	514
1779489000	12.6239	-0.46	-3.53	12.97	12.98	12.6239	543
1779402600	13.0864	0.02	0.17	12.9	13.0864	12.9	3545
1779316200	13.0648	0.18	1.38	12.95	13.0648	12.95	47
1779229800	12.8868	-0.08	-0.58	12.83	12.93	12.83	446
1779143400	12.9618	-0.61	-4.52	13.12	13.12	12.75	198
1778884200	13.5756	-0.47	-3.37	13.67	13.67	13.5	523
1778797800	14.0486	0.27	1.97	13.84	14.0486	13.77	220
1778711400	13.7769	-0.16	-1.18	13.9	13.9	13.751	1029
1778625000	13.9416	-0.35	-2.43	13.945	13.945	13.9416	112
1778538600	14.2885	0.15	1.07	14.17	14.2885	14.17	331
1778279400	14.1371	0.12	0.86	13.885	14.1371	13.841	418
1778193000	14.0159	-0.32	-2.26	14.16	14.16	14.0159	136
1778106600	14.3402	-0.15	-1.03	14.52	14.52	14.3	245
1778020200	14.4897	0.09	0.62	14.58	14.59	14.4897	459
1777933800	14.4005	0.29	2.05	14.33	14.4005	14.33	445
1777674600	14.1111	0.27	1.93	14.13	14.17	14.1111	269
1777588200	13.8444	0.21	1.52	13.79	13.85	13.79	422
1777501800	13.6372	-0.46	-3.25	14.07	14.07	13.6372	37
1777415400	14.0948	0.09	0.65	13.89	14.0948	13.89	149
1777329000	14.0043	-0.2	-1.43	14.19	14.19	14.0043	2250
1777069800	14.2073	0.03	0.24	14.19	14.2073	14.19	1043
1776983400	14.1728	-0.51	-3.44	14.215	14.215	14.1728	179
1776897000	14.6781	0.62	4.44	14.72	14.759	14.6781	1811
1776810600	14.0535	-0.22	-1.56	14.09	14.12	14.0535	232
1776724200	14.2756	-0.61	-4.07	14.21	14.2756	14.21	407
1776465000	14.8814	0.44	3.02	14.4454	14.8814	14.4454	239
1776378600	14.4454	-0.11	-0.72	14.34	14.4454	14.28	291
1776292200	14.5507	0.38	2.66	14.28	14.5507	14.28	258
1776205800	14.1743	0.31	2.23	14.52	14.52	14.1743	229
1776119400	13.8656	0.06	0.46	13.41	13.8656	13.41	495
1775860200	13.8015	0.21	1.56	13.57	13.8015	13.57	114
1775773800	13.5899	0.07	0.51	13.3	13.6	13.3	601
1775687400	13.5203	0.59	4.56	13.88	13.88	13.5203	2231
1775601000	12.9302	-0.2	-1.49	12.79	12.9302	12.62	527
1775514600	13.1261	0.48	3.81	13.16	13.16	13.1261	494
1775169000	12.6441	-0.47	-3.60	12.4	12.685	12.4	660
1775082600	13.1166	0.29	2.28	13.08	13.1166	12.94	10003
1774996200	12.8237	0.44	3.53	12.54	12.8237	12.54	97
1774909800	12.3859	0.18	1.51	12.67	12.685	12.3859	3555
1774650600	12.2013	-0.35	-2.79	12.19	12.2013	12.14	300
1774564200	12.5514	-0.75	-5.62	12.68	12.68	12.5514	175
1774477800	13.299	0.34	2.61	13.34	13.35	13.24	1284
1774391400	12.9607	-0.25	-1.92	13.14	13.14	12.9607	160
1774305000	13.215	0.15	1.12	13.21	13.25	13.08	930
1774045800	13.0687	-0.04	-0.33	13.12	13.12	12.995	496
1773959400	13.112	-0.28	-2.07	13.045	13.18	12.95	191
1773873000	13.3886	-0.83	-5.82	13.68	13.68	13.2901	464
1773786600	14.2161	-0.07	-0.52	14.24	14.25	14.2161	1683
1773700200	14.2905	1.4	10.83	13.975	14.3	13.858	480
1773441000	12.8943	0.2	1.57	13.35	13.4349	12.87	13521
1773354600	12.6945	-0.03	-0.23	12.58	12.76	12.58	267
1773268200	12.7243	0.24	1.94	12.52	12.7243	12.52	141
1773181800	12.4817	0	0.02	12.56	12.56	12.44	848
1773095400	12.4794	0.36	2.93	12.35	12.4794	12.35	855
1772839800	12.1242	-0.7	-5.48	12.29	12.29	12.115	150
1772753400	12.8266	-0.41	-3.08	13	13.02	12.74	679