21Shares Ethereum ETF【TETH】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	-1.42	-14.4162436548	9.85	10.01	7.695	659854	8.93223548	SP
4	-3.2	-27.5150472915	11.63	11.7003	7.695	494456	10.16127712	SP
12	-2.96	-25.9877085162	11.39	12.32	7.695	3864328	10.8639464	SP
26	-7.29	-46.3740458015	15.72	17.23	7.695	2223576	11.13668306	SP
52	-13.08	-60.8089260809	21.51	23.78	7.695	1542913	11.61298012	SP
156	-13.08	-60.8089260809	21.51	23.78	7.695	1542913	11.61298012	SP
260	-13.08	-60.8089260809	21.51	23.78	7.695	1542913	11.61298012	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
1780698600	7.86	-1.01	-11.39	8.32	8.36	7.695	777417
1780612200	8.8699999	-0.13	-1.39	8.8	8.95	8.76	662450
1780525800	8.9949999	-0.54	-5.61	9.32	9.3699999	8.965	727396
1780439400	9.53	-0.47	-4.65	9.8699999	9.88	9.4	804102
1780353000	9.9949999	-0.08	-0.74	9.85	10.01	9.765	327903
1780093800	10.07	0.01	0.10	9.97	10.2	9.8699999	330227
1780007400	10.06	-0.2	-1.95	9.91	10.12	9.81	349563
1779921000	10.26	-0.09	-0.87	10.31	10.365	10.1801	300380
1779834600	10.35	0.04	0.44	10.55	10.68	10.26	463400
1779489000	10.305	-0.39	-3.65	10.62	10.64	10.275	341471
1779402600	10.695	0.03	0.23	10.56	10.75	10.51	295657
1779316200	10.67	0.13	1.23	10.61	10.725	10.55	327134
1779229800	10.54	-0.05	-0.47	10.51	10.61	10.46	317292
1779143400	10.59	-0.5	-4.51	10.7	10.7	10.375	711490
1778884200	11.09	-0.38	-3.31	11.22	11.22	11.02	838007
1778797800	11.47	0.21	1.87	11.29	11.585	11.22	519850
1778711400	11.26	-0.14	-1.23	11.37	11.395	11.16	278321
1778625000	11.4	-0.28	-2.40	11.41	11.415	11.265	402098
1778538600	11.68	0.11	0.95	11.63	11.7003	11.5	620507
1778279400	11.57	0.1	0.87	11.36	11.5901	11.34	582218
1778193000	11.47	-0.26	-2.22	11.61	11.61	11.39	874193
1778106600	11.73	-0.12	-1.01	11.91	11.92	11.68	585075
1778020200	11.85	0.08	0.68	11.95	11.985	11.78	1053058
1777933800	11.77	0.26	2.26	11.67	11.895	11.63	1190461
1777674600	11.51	0.21	1.86	11.53	11.61	11.4799	679348
1777588200	11.3	0.16	1.44	11.27	11.35	11.22	582645
1777501800	11.14	-0.35	-3.05	11.52	11.52	11.085	855895
1777415400	11.49	0.05	0.44	11.33	11.51	11.285	2045158
1777329000	11.44	-0.16	-1.38	11.56	11.6339	11.315	2069981
1777069800	11.6	0.06	0.52	11.61	11.63	11.5	2199344
1776983400	11.54	-0.43	-3.59	11.6	11.7	11.41	2008000
1776897000	11.97	0.49	4.22	12.05	12.1001	11.9165	1370214
1776810600	11.485	-0.17	-1.42	11.52	11.64	11.42	1752250
1776724200	11.65	-0.48	-3.92	11.58	11.705	11.39	2256394
1776465000	12.125	0.35	2.93	12.03	12.32	11.95	1902036
1776378600	11.78	-0.09	-0.76	11.74	11.8	11.415	3407259
1776292200	11.87	0.31	2.68	11.64	11.92	11.57	6273191
1776205800	11.56	0.25	2.21	11.85	12.07	11.51	7313018
1776119400	11.31	0.06	0.53	10.97	11.325	10.895	12268801
1775860200	11.25	0.18	1.63	11.09	11.275	11.04	14079264
1775773800	11.07	0.04	0.36	10.87	11.1318	10.77	16267782
1775687400	11.03	0.48	4.60	11.29	11.29	10.92	9701611
1775601000	10.545	-0.16	-1.49	10.41	10.56	10.285	18341106
1775514600	10.705	0.4	3.93	10.7	10.8351	10.6001	22833614
1775169000	10.3	-0.39	-3.65	10.14	10.355	10.06	14527293
1775082600	10.69	0.22	2.10	10.64	10.82	10.53	14771020
1774996200	10.47	0.37	3.66	10.27	10.595	10.165	11100244
1774909800	10.1	0.15	1.51	10.34	10.375	10.0401	13152247
1774650600	9.95	-0.28	-2.74	9.96	10.035	9.845	7750526
1774564200	10.23	-0.62	-5.71	10.36	10.45	10.16	1646284
1774477800	10.85	0.27	2.55	10.91	10.98	10.74	3438912
1774391400	10.58	-0.18	-1.67	10.74	10.8	10.51	3199677
1774305000	10.76	0.1	0.94	10.75	10.95	10.59	830005
1774045800	10.66	-0.04	-0.37	10.73	10.73	10.575	2383048
1773959400	10.7	-0.21	-1.92	10.63	10.78	10.49	2478739
1773873000	10.91	-0.7	-6.03	11.2	11.21	10.83	1655482
1773786600	11.61	-0.05	-0.43	11.59	11.79	11.52	1824331
1773700200	11.66	1.15	10.94	11.39	11.74	11.28	3486656
1773441000	10.51	0.16	1.55	10.91	11.06	10.45	1776778
1773354600	10.35	-0.02	-0.19	10.29	10.47	10.185	766042
1773268200	10.37	0.19	1.92	10.225	10.43	10.15	827672
1773181800	10.175	0.01	0.10	10.27	10.44	10.03	664815
1773095400	10.165	0.27	2.78	10.09	10.26	10.02	660060