Fidelity Ethereum Fund【FETH】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	-1.98	-9.8753117207	20.05	20.24	17.82	800578	19.01722016	SP
4	-4.45	-19.7602131439	22.52	22.73	17.82	1217834	19.56505179	SP
12	-14.62	-44.7231569287	32.69	35.31	17.82	1461921	25.14737589	SP
26	-5.45	-23.1717687075	23.52	41.13	17.82	1350608	29.58341253	SP
52	-16.98	-48.4450784593	35.05	41.13	17.82	1206911	29.26294956	SP
156	-16.98	-48.4450784593	35.05	41.13	17.82	1206911	29.26294956	SP
260	-16.98	-48.4450784593	35.05	41.13	17.82	1206911	29.26294956	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
1743633000	19.1	0	0.00	18.59	19.18	18.54	1045809
1743546600	19.1	0.85	4.66	18.72	19.255	18.42	803202
1743460200	18.25	-0.45	-2.41	18.23	18.52	17.95	726418
1743201000	18.7	-1.34	-6.69	18.96	19	18.6	787849
1743114600	20.04	0.08	0.40	20.05	20.24	19.86	639613
1743028200	19.96	-0.79	-3.81	20.54	20.55	19.79	1043795
1742941800	20.75	-0.14	-0.67	20.73	20.815	20.52	560232
1742855400	20.89	1.18	5.99	20.78	21.015	20.6713	1629412
1742596200	19.7101	0	0.00	19.47	19.76	19.35	354720
1742509800	19.71	-0.61	-2.98	19.86	20.0897	19.5002	728393
1742423400	20.315	1.3	6.81	20.08	20.74	20	1175658
1742337000	19.02	-0.4	-2.06	18.98	19.055	18.7	1843215
1742250600	19.42	0.1	0.49	18.98	19.51	18.87	815514
1741991400	19.325	0.84	4.52	18.98	19.44	18.84	810664
1741905000	18.49	-0.26	-1.39	18.99	18.99	18.19	1423246
1741818600	18.75	-0.76	-3.90	19.08	19.11	18.29	1522433
1741732200	19.51	0.84	4.50	19.17	19.61	18.3911	1489870
1741645800	18.67	-2.87	-13.32	21.14	21.14	18.08	4265495
1741390200	21.54	-0.45	-2.05	21.85	22.56	21.39	1374074
1741303800	21.99	-0.31	-1.39	22.52	22.73	21.75	1317067
1741217400	22.3	0.9	4.21	22	22.35	21.61	1062410
1741131000	21.4	0.12	0.56	20.65	21.92	19.95	1955559
1741044600	21.28	-0.86	-3.88	23.61	23.7	20.95	3587537
1740785400	22.14	-0.37	-1.64	21.62	22.54	21.37	1795187
1740699000	22.51	-0.8	-3.43	23.39	23.505	22.37	1008723
1740612600	23.31	-1.55	-6.23	23.75	24.55	22.51	3708711
1740526200	24.86	-1.54	-5.83	24.08	25.1	23.57	3428340
1740439800	26.4	0.1	0.38	26.68	26.86	26.22	1235956
1740180600	26.3	-1.22	-4.43	28.25	28.33	26.21	2349170
1740094200	27.52	0.27	0.99	27.65	27.71	27.07	620997
1740007800	27.25	0.93	3.53	27.17	27.3	26.775	932890
1739921400	26.32	-1.01	-3.70	27.23	27.23	26.05	1650730
1739575800	27.33	0.78	2.94	26.99	27.94	26.91	1323770
1739489400	26.55	-0.23	-0.86	26.49	26.665	26.13	618628
1739403000	26.78	0.83	3.20	25.7	26.96	25.47	1188143
1739316600	25.95	-0.89	-3.32	26.58	26.7503	25.8153	787129
1739230200	26.84	0.99	3.83	26.62	26.9451	26.41	877189
1738971000	25.85	-1.36	-5.00	27.93	27.98	25.7815	1195420
1738884600	27.21	-0.45	-1.63	27.7	27.78	26.76	1268347
1738798200	27.66	0.27	0.99	28.21	28.21	27.153	919589
1738711800	27.39	0.28	1.03	28.02	28.73	27.23	1791226
1738625400	27.11	-6.07	-18.29	25.64	27.75	25.49	5705722
1738366200	33.18	0.81	2.50	33.61	34.4292	32.869999	1285937
1738279800	32.369999	0.99	3.15	32.58	32.875	32.31	1330499
1738193400	31.38	0.47	1.52	31.12	31.82	30.55	1584408
1738107000	30.91	-0.51	-1.62	31.72	32.159999	30.91	1132345
1738020600	31.42	-1.91	-5.73	31.03	31.52	30.456	1552103
1737761400	33.33	0.74	2.27	34.03	34.28	33.29	883977
1737675000	32.59	0	0.00	32.59	32.59	32.59	0
1737588600	32.59	-0.55	-1.66	33.09	33.1	32.4	783755
1737502200	33.14	-2.08	-5.89	33.35	33.7	32.659999	2349208
1737156600	35.215	1.86	5.56	34.29	35.31	34.075	1163185
1737070200	33.36	-1.02	-2.97	33.46	33.6493	32.6483	615648
1736983800	34.38	2.13	6.60	32.92	34.78	32.807499	1811587
1736897400	32.25	1.39	4.50	32.14	32.3895	31.71	1435262
1736811000	30.86	-1.73	-5.31	30.43	31	29.1165	1799111
1736551800	32.59	-0.26	-0.79	32.689999	33.2	31.9337	772511
1736379000	32.85	-1.04	-3.07	33.59	33.8318	32.049999	731772
1736292600	33.89	-2.99	-8.11	36.38	36.4355	33.59	2207624
1736206200	36.88	0.83	2.30	36.38	37.48	36.31	1079290
1735947000	36.05	1.47	4.25	35.17	36.34	35.13	1193642