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	0.85	3.52843503528	24.09	26.97	23.88	42324	25.42818013	SP
4	-6.03	-19.4704552793	30.97	31.45	22.57	71975	26.74301324	SP
12	-5.39	-17.7711836466	30.33	36.02	22.57	80173	30.82600319	SP
26	-18.38	-42.4284395199	43.32	49.82	22.57	169687	35.47035585	SP
52	-11.29	-31.1620204251	36.23	71.17	22.57	228324	48.32935335	SP
156	-26.72	-51.7228029423	51.66	71.17	21.29	173547	45.54813784	SP
260	-26.72	-51.7228029423	51.66	71.17	21.29	173547	45.54813784	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
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
1775860200	32.96	0.53	1.63	32.5	33.02	32.32	101405
1775773800	32.43	0.09	0.26	31.84	32.6	31.56	75421
1775687400	32.345	1.46	4.71	33.04	33.1	31.98	84743
1775601000	30.89	-0.46	-1.47	30.48	30.91	30.14	519909
1775514600	31.35	1.14	3.77	31.34	31.71	31.09	125361
1775169000	30.21	-1.1	-3.51	29.66	30.33	29.49	137972
1775082600	31.31	0.66	2.15	31.2	31.705	30.85	58648
1774996200	30.65	1.07	3.62	30.06	30.9999	29.82	74341
1774909800	29.58	0.48	1.65	30.29	30.4	29.45	120528
1774650600	29.1	-0.83	-2.77	29.18	29.33	28.8	50891
1774564200	29.93	-1.82	-5.73	30.33	30.58	29.73	79350
1774477800	31.75	0.83	2.68	31.95	32.29	31.52	80765
1774391400	30.92	-0.57	-1.81	31.46	31.4969	30.76	46871
1774305000	31.49	0.29	0.93	31.45	31.98	31.0042	109160
1774045800	31.2	-0.11	-0.35	31.4	31.4	30.95	93848
1773959400	31.31	-0.63	-1.97	31.12	31.5	30.72	173065