Invesco Galaxy Ethereum ETF【QETH】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	0.66	4.06403940887	16.24	16.9	15.23	51100	15.8187139	SP
4	-0.64	-3.6488027366	17.54	18.31	15.23	35865	16.414147	SP
12	-4.8	-22.1198156682	21.7	24.45	15.23	23596	19.36921742	SP
26	-13.34	-44.1137566138	30.24	33.92	15.23	69468	22.36220419	SP
52	-7.54	-30.8510638298	24.44	48.44	15.23	86207	31.4999517	SP
156	-18.26	-51.9340159272	35.16	48.44	14.54	68245	29.6956193	SP
260	-18.26	-51.9340159272	35.16	48.44	14.54	68245	29.6956193	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	16.9	0.83	5.16	16.725	17.08	16.725	44410
1782945000	16.07	0.36	2.29	15.7	16.17	15.61	23767
1782858600	15.71	-0.45	-2.78	15.5	15.71	15.47	17462
1782772200	16.16	0.48	3.06	15.65	16.17	15.48	86882
1782513000	15.68	0.19	1.23	15.23	15.82	15.23	42891
1782426600	15.49	-0.26	-1.65	16.239999	16.239999	15.25	84499
1782340200	15.75	-0.76	-4.60	16.399999	16.42	15.6	26399
1782253800	16.51	-0.73	-4.23	16.37	16.579999	16.37	8711
1782167400	17.24	0.27	1.59	17.52	17.68	17.2	48962
1781821800	16.97	-0.28	-1.62	17.41	17.41	16.725	17049
1781735400	17.25	-0.61	-3.42	17.5	17.75	17.21	18669
1781649000	17.86	-0.24	-1.33	17.93	17.94	17.67	13280
1781562600	18.1	1.54	9.30	18.1	18.31	18	36240
1781303400	16.559999	-0.15	-0.90	16.57	16.8	16.48	44191
1781217000	16.71	0.5	3.08	16.399999	16.81	16.23	29035
1781130600	16.21	-0.29	-1.76	16.28	16.46	16.18	8412
1781044200	16.5	-0.26	-1.55	16.62	16.62	16.05	115765
1780957800	16.76	1.08	6.89	16.8	16.94	16.75	5848
1780698600	15.68	-1.99	-11.26	16.57	16.629999	15.4176	34822
1780612200	17.67	-0.24	-1.34	17.54	17.82	17.44	18556
1780525800	17.91	-1.08	-5.69	18.55	18.64	17.89	12985
1780439400	18.99	-0.92	-4.62	19.68	19.68	18.77	31207
1780353000	19.91	-0.15	-0.75	19.65	19.93	19.49	19024
1780093800	20.06	0.05	0.25	19.83	20.3	19.82	13244
1780007400	20.01	-0.43	-2.10	19.74	20.11	19.58	7788
1779921000	20.44	-0.15	-0.73	20.54	20.63	20.41	18208
1779834600	20.59	0.05	0.24	21.02	21.07	20.45	13754
1779489000	20.54	-0.75	-3.52	21.18	21.18	20.53	9220
1779402600	21.29	0.03	0.14	21.08	21.36	20.9608	22609
1779316200	21.26	0.26	1.24	21.16	21.36	21.08	7094
1779229800	21	-0.12	-0.55	20.96	21.11	20.96	2593
1779143400	21.1153	-1.01	-4.59	21.32	21.32	20.74	2596
1778884200	22.13	-0.73	-3.19	22.35	22.35	21.98	10654
1778797800	22.86	0.4	1.78	22.51	23.09	22.39	38267
1778711400	22.46	-0.29	-1.27	22.69	22.69	22.25	22075
1778625000	22.75	-0.52	-2.23	22.75	22.75	22.4501	8761
1778538600	23.27	0.23	1.00	23.17	23.28	23.01	3806
1778279400	23.04	0.21	0.92	22.62	23.09	22.59	18726
1778193000	22.83	-0.57	-2.44	23.14	23.14	22.7	35258
1778106600	23.4	-0.23	-0.97	23.71	23.76	23.37	5140
1778020200	23.63	0.16	0.68	23.81	23.88	23.57	15685
1777933800	23.47	0.52	2.27	23.27	23.65	23.22	19509
1777674600	22.95	0.43	1.91	22.99	23.15	22.95	21996
1777588200	22.52	0.3	1.35	22.46	22.63	22.45	12498
1777501800	22.22	-0.71	-3.08	22.97	22.97	22.11	22594
1777415400	22.9254	0.16	0.69	22.59	22.9254	22.59	3331
1777329000	22.7679	-0.34	-1.49	23.06	23.12	22.61	10137
1777069800	23.1111	0.06	0.27	23.22	23.22	22.94	17420
1776983400	23.05	-0.82	-3.44	23.15	23.25	22.78	8551
1776897000	23.87	1	4.37	24.01	24.13	23.83	21116
1776810600	22.87	-0.36	-1.55	23	23	22.8	12541
1776724200	23.23	-0.99	-4.09	23.06	23.26	22.76	11271
1776465000	24.22	0.73	3.11	23.99	24.45	23.91	27386
1776378600	23.49	-0.18	-0.76	23.41	23.5	22.87	2821
1776292200	23.67	0.62	2.69	23.21	23.76	23.1099	65552
1776205800	23.05	0.51	2.26	23.63	24.01	23.05	12678
1776119400	22.54	0.1	0.45	21.86	22.55	21.735	9800
1775860200	22.44	0.38	1.70	22.13	22.48	22.03	55326
1775773800	22.065	0.05	0.25	21.7	22.15	21.51	33899
1775687400	22.01	0.98	4.66	22.5	22.5	21.77	13392
1775601000	21.03	-0.31	-1.45	20.75	21.05	20.505	53655
1775514600	21.34	0.79	3.84	21.36	21.6	21.16	67135