VanEck Ethereum ETF【ETHV】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	0.82	3.23599052881	25.34	26.44	25.015	41358	25.86297822	SP
4	1.82	7.47740345111	24.34	26.97	22.39	41975	24.67126815	SP
12	-9.08	-25.7661748014	35.24	36.02	22.39	59560	29.29736388	SP
26	-18.79	-41.8020022247	44.95	49.82	22.39	142870	33.01622974	SP
52	-14.75	-36.0547543388	40.91	71.17	22.39	229249	48.21971333	SP
156	-25.5	-49.3612078978	51.66	71.17	21.29	170237	45.46237655	SP
260	-25.5	-49.3612078978	51.66	71.17	21.29	170237	45.46237655	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	26.16	0.62	2.43	26.22	26.3186	25.95	32477
1783636200	25.54	0.13	0.51	25.48	25.57	25.305	26223
1783549800	25.41	-0.75	-2.87	25.36	25.51	25.015	44499
1783463400	26.16	-0.01	-0.04	25.88	26.44	25.72	45119
1783377000	26.17	1.35	5.44	25.34	26.32	25.28	49590
1783031400	24.82	1.22	5.17	24.59	25.08	24.59	73034
1782945000	23.6	0.55	2.39	23.02	23.74	22.97	18789
1782858600	23.05	-0.69	-2.91	22.75	23.08	22.665	31252
1782772200	23.74	0.73	3.17	22.97	23.84	22.75	36407
1782513000	23.01	0.25	1.10	22.4	23.2499	22.39	37335
1782426600	22.76	-0.37	-1.60	23.83	23.87	22.41	75069
1782340200	23.13	-1.12	-4.62	24.13	24.26	22.69	47618
1782253800	24.25	-1.07	-4.23	24.05	24.4299	24.05	37604
1782167400	25.32	0.39	1.56	25.77	25.97	25.26	30972
1781821800	24.93	-0.42	-1.66	25.56	25.56	24.45	26303
1781735400	25.35	-0.89	-3.39	25.7	26.1499	25.29	25711
1781649000	26.24	-0.34	-1.28	26.31	26.4	25.915	19267
1781562600	26.58	2.24	9.20	26.61	26.97	26.4505	71504
1781303400	24.34	-0.21	-0.86	24.34	24.6418	24.18	59255
1781217000	24.55	0.73	3.06	24.09	24.67	23.88	35882
1781130600	23.82	-0.37	-1.53	23.92	24.35	23.71	53725
1781044200	24.19	-0.44	-1.79	24.39	24.48	23.605	101519
1780957800	24.63	1.63	7.09	24.65	24.89	24.52	51995
1780698600	23	-2.96	-11.40	24.35	24.51	22.57	196060
1780612200	25.96	-0.35	-1.33	25.73	26.19	25.65	77335
1780525800	26.31	-1.59	-5.70	27.26	27.4	26.225	70945
1780439400	27.9	-1.35	-4.62	28.87	28.905	27.5	96394
1780353000	29.25	-0.22	-0.75	28.84	29.2901	28.6	82753
1780093800	29.47	0.08	0.27	29.13	29.85	28.88	77151
1780007400	29.39	-0.63	-2.10	28.99	29.6	28.72	158770
1779921000	30.02	-0.24	-0.79	30.19	30.3106	29.91	60731
1779834600	30.26	0.08	0.27	30.88	31.25	30.1	45121
1779489000	30.18	-1.1	-3.52	31.09	31.13	30.11	51147
1779402600	31.28	0.05	0.16	30.97	31.45	30.79	32251
1779316200	31.23	0.38	1.23	31.05	31.38	30.96	20847
1779229800	30.85	-0.16	-0.52	30.8	31.03	30.75	36737
1779143400	31.01	-1.47	-4.53	31.32	31.32	30.38	60664
1778884200	32.479999	-1.1	-3.28	32.85	32.85	32.229999	87814
1778797800	33.58	0.59	1.79	33.06	33.92	32.86	134835
1778711400	32.99	-0.39	-1.17	33.34	33.34	32.7	15033
1778625000	33.38	-0.81	-2.37	33.384999	33.42	32.979999	82990
1778538600	34.19	0.34	1.00	34.03	34.27	33.72	101081
1778279400	33.85	0.3	0.89	33.22	33.93	33.18	50857
1778193000	33.549999	-0.76	-2.22	33.99	33.99	33.4	112067
1778106600	34.31	-0.38	-1.10	34.83	34.9	34.19	21099
1778020200	34.69	0.22	0.64	34.97	35.09	34.51	43012
1777933800	34.47	0.78	2.32	34.19	34.81	34.09	97438
1777674600	33.69	0.61	1.84	33.77	34.02	33.66	72099
1777588200	33.08	0.48	1.47	33.009999	33.24	32.86	28782
1777501800	32.6	-1.06	-3.15	33.74	33.74	32.46	56993
1777415400	33.66	0.21	0.63	33.18	33.67	33.119999	21711
1777329000	33.45	-0.48	-1.41	33.87	33.95	33.14	48375
1777069800	33.93	0.08	0.24	34	34.06	33.665	20349
1776983400	33.85	-1.21	-3.45	34.01	34.2215	33.46	40132
1776897000	35.06	1.46	4.35	35.25	35.45	34.89	63363
1776810600	33.6	-0.54	-1.58	33.78	34.1	33.5	46289
1776724200	34.14	-1.42	-3.99	33.92	34.26	33.3965	46697
1776465000	35.56	1.04	3.01	35.24	36.02	34.99	138317
1776378600	34.52	-0.24	-0.68	34.39	34.54	33.439999	111282
1776292200	34.755	0.9	2.64	34.1	34.89	33.89	50975
1776205800	33.86	0.75	2.27	34.75	35.35	33.81	135083
1776119400	33.11	0.15	0.46	32.11	33.17	31.94	109025