21Shares XRP ETF【TOXR】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	-1.16	-9.18448139351	12.63	12.99	11.47	6056	12.44495936	SP
4	-2.31	-16.763425254	13.78	15.09	11.47	4233	13.31377987	SP
12	-2.02	-14.9740548554	13.49	15.09	11.47	31183	13.38580205	SP
26	-8.49	-42.5350701403	19.96	23.38	11.33	64709	15.22864121	SP
52	-8.49	-42.5350701403	19.96	23.38	11.33	64709	15.22864121	SP
156	-8.49	-42.5350701403	19.96	23.38	11.33	64709	15.22864121	SP
260	-8.49	-42.5350701403	19.96	23.38	11.33	64709	15.22864121	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
1780612200	11.47	-0.25	-2.17	11.35	11.5099	11.35	3382
1780525800	11.7239	-0.19	-1.62	11.95	12.01	11.7239	4783
1780439400	11.9164	-0.74	-5.84	12.3	12.3008	11.83	7534
1780353000	12.655	-0.23	-1.75	12.64	12.66	12.59	1022
1780093800	12.88	0.06	0.50	12.7	12.88	12.63	14530
1780007400	12.8161	-0.13	-1.01	12.63	12.99	12.58	2412
1779921000	12.9475	-0.01	-0.10	12.89	12.9475	12.85	641
1779834600	12.96	-0.06	-0.46	13.14	13.14	12.955	2052
1779489000	13.02	-0.44	-3.27	13.29	13.29	13.02	2076
1779402600	13.46	0.1	0.75	13.31	13.47	13.26	2444
1779316200	13.3594	0.12	0.90	13.31	13.44	13.27	999
1779229800	13.24	-0.29	-2.14	13.34	13.4	13.22	1194
1779143400	13.53	-0.45	-3.18	13.54	13.54	13.32	11567
1778884200	13.975	-0.81	-5.45	14.18	14.18	13.97	1381
1778797800	14.78	0.95	6.88	14.14	15.09	14.11	4985
1778711400	13.8289	-0.22	-1.59	13.98	13.98	13.78	2501
1778625000	14.052	-0.37	-2.53	14.15	14.15	13.96	1836
1778538600	14.4171	0.59	4.26	14.25	14.48	14.19	11388
1778279400	13.828	0.3	2.24	13.52	13.828	13.52	454
1778193000	13.5249	-0.4	-2.88	13.78	13.78	13.52	6629
1778106600	13.9253	0.15	1.05	13.91	13.9628	13.88	11185
1778020200	13.78	0.14	1.04	13.81	13.81	13.72	2933
1777933800	13.638	0.05	0.38	13.64	13.75	13.61	4197
1777674600	13.5862	0.21	1.54	13.56	13.64	13.56	9685
1777588200	13.38	0.18	1.39	13.32	13.41	13.32	122223
1777501800	13.1961	-0.3	-2.19	13.43	13.43	13.1961	567
1777415400	13.4912	-0.09	-0.67	13.44	13.4912	13.35	3108
1777329000	13.5816	-0.47	-3.33	13.74	13.755	13.55	3359
1777069800	14.05	0.11	0.79	14.04	14.06	13.97	10139
1776983400	13.9398	-0.12	-0.86	13.82	14.01	13.81	3162
1776897000	14.0611	0.29	2.11	13.77	14.24	13.77	699
1776810600	13.77	-0.17	-1.22	13.94	13.99	13.77	1859
1776724200	13.94	-0.55	-3.80	13.92	13.9893	13.8	12206
1776465000	14.49	0.19	1.33	14.37	14.74	14.33	10600
1776378600	14.3	0.62	4.53	13.94	14.31	13.61	24254
1776292200	13.68	0.38	2.86	13.3	13.76	13.3	379347
1776205800	13.3	0.07	0.53	13.23	13.6	13.21	159439
1776119400	13.23	-0.05	-0.38	12.97	13.25	12.97	284120
1775860200	13.28	0.06	0.45	13.1	13.29	13.07	12735
1775773800	13.22	0.08	0.61	13.1394	13.25	12.93	11235
1775687400	13.1394	0.34	2.65	13.5	13.5	13.1394	1719
1775601000	12.8	-0.3	-2.29	12.75	12.81	12.62	20075
1775514600	13.1	0.36	2.82	13.12	13.18	13.1	4448
1775169000	12.7403	-0.42	-3.19	13.16	13.16	12.53	66334
1775082600	13.16	0.1	0.76	13.0608	13.225	13.0608	5695
1774996200	13.0608	0.19	1.48	12.87	13.08	12.8	46005
1774909800	12.87	-0.03	-0.23	13.18	13.19	12.84	117525
1774650600	12.9	-0.19	-1.45	13.01	13.07	12.84	116602
1774564200	13.09	-0.65	-4.73	13.4	13.45	13.02	82635
1774477800	13.74	0.21	1.55	13.87	13.89	13.72	16446
1774391400	13.53	-0.45	-3.22	13.79	13.8	13.52	48470
1774305000	13.98	0	0.00	13.89	14.27	13.88	27543
1774045800	13.98	-0.12	-0.85	14.08	14.08	13.92	12945
1773959400	14.1	-0.07	-0.48	14.04	14.16	13.96	7362
1773873000	14.1679	-0.77	-5.14	14.31	14.31	14.04	8350
1773786600	14.935	0.02	0.10	14.7	14.99	14.61	9819
1773700200	14.92	1.27	9.33	14.4	14.93	14.36	22268
1773441000	13.6472	0.2	1.50	13.4455	14.15	13.4455	40309
1773354600	13.4455	-0.1	-0.77	13.49	13.541	13.33	6789
1773268200	13.55	0.08	0.60	13.58	13.67	13.41	22998
1773181800	13.4693	0.11	0.81	13.64	14	13.4693	3036
1773095400	13.3612	0.19	1.45	13.3	13.3612	13.22	74507
1772839800	13.17	-0.61	-4.43	13.32	13.33	13.07	601919
1772753400	13.78	-0.43	-3.03	13.92	14	13.59	696044