Etc【ETHE】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783094100	45.91	1.02	2.27	45.48	46.39	45.47	732
1783007700	44.89	3.11	7.44	42.99	45.39	42.95	2381
1782921300	41.78	0.38	0.92	41.96	41.96	41.78	96
1782834900	41.4	-0.03	-0.07	41.565	41.565	41.4	430
1782748500	41.43	0.07	0.17	41.95	41.95	41.43	611
1782489300	41.36	-0.15	-0.36	41.75	41.75	40.66	510
1782402900	41.51	-2.29	-5.23	44.02	44.11	41.32	2696
1782316500	43.8	-0.32	-0.73	44.6	44.6	43.8	613
1782230100	44.12	-2.23	-4.81	44.84	44.84	43.45	5080
1782143700	46.35	1.63	3.64	45.925	46.79	45.925	185
1781884500	44.72	-1.02	-2.23	44.82	44.82	44.69	454
1781798100	45.74	-0.15	-0.33	45.94	46.04	45.74	322
1781711700	45.89	-0.62	-1.33	46.2	46.2	45.6	247
1781625300	46.51	-0.76	-1.61	46.2	46.84	46.2	1571
1781538900	47.27	3.2	7.26	44.82	47.34	44.82	1662
1781279700	44.07	0.65	1.50	43.66	44.07	43.29	441
1781193300	43.42	0.34	0.79	43.45	43.73	43.42	628
1781106900	43.08	-0.01	-0.02	42.84	43.08	42.45	2077
1781020500	43.09	-1.36	-3.05	44.36	44.37	42.98	3478
1780934100	44.445	2.65	6.33	43.78	44.67	43.68	2594
1780674900	41.8	-4.44	-9.60	42.97	43.84	41.8	3134
1780588500	46.24	-1.84	-3.83	46.56	46.58	45.19	4663
1780502100	48.08	-1.85	-3.71	48.74	49.13	48.08	2596
1780415700	49.93	-1.64	-3.18	51.42	51.42	49.93	227
1780329300	51.57	-0.25	-0.48	51.42	51.68	51.32	512
1780070100	51.82	0.26	0.50	52.24	52.24	51.53	482
1779983700	51.56	-2.04	-3.81	51.66	51.99	51.3	2513
1779897300	53.6	-1.19	-2.17	53.95	54.04	53.6	241
1779810900	54.79	-0.26	-0.47	54.65	55.26	54.4	1528
1779724500	55.05	-0.23	-0.42	55	55.05	54.97	137
1779465300	55.28	0.08	0.14	55.41	55.57	55.18	2275
1779378900	55.2	-0.37	-0.67	55.42	55.42	55.07	247
1779292500	55.57	0.55	1.00	55.63	55.74	55.3	324
1779206100	55.02	0.48	0.88	55.15	55.36	55.02	294
1779119700	54.54	-3.24	-5.61	55.15	55.81	54.54	3876
1778860500	57.78	-0.44	-0.76	58.73	58.73	57.78	437
1778774100	58.22	-0.06	-0.10	58.47	58.47	58.22	222
1778687700	58.28	-0.32	-0.55	59.46	59.61	58.28	204
1778601300	58.6	-1.25	-2.09	59.25	59.25	58.6	2019
1778514900	59.85	1.47	2.52	60	60.14	59.22	3207
1778255700	58.38	-0.65	-1.10	58.58	59.01	58.38	823
1778169300	59.03	-1.67	-2.75	60.21	60.22	59.03	1794
1778082900	60.7	-0.86	-1.40	61.17	62.12	60.7	1239
1777996500	61.56	0.39	0.64	61.57	61.99	61.56	150
1777910100	61.17	2.77	4.74	61.23	61.23	59.97	331
1777564500	58.4	-0.86	-1.45	58.26	58.64	58.26	429
1777478100	59.26	0.38	0.65	60.15	60.36	58.98	105
1777391700	58.88	0.38	0.65	59.09	59.09	58.88	93
1777305300	58.5	-1.18	-1.98	59.78	59.82	58.5	353
1777046100	59.68	-0.57	-0.95	59.84	60.18	59.6	1091
1776959700	60.25	-2.06	-3.31	60.91	60.91	59.73	1097
1776873300	62.31	3.31	5.61	61.54	62.31	61.49	112
1776786900	59	-0.55	-0.92	59.63	59.73	59	2196
1776700500	59.55	-3.11	-4.96	58.81	59.84	58.74	676
1776441300	62.66	2.93	4.91	59.97	62.85	59.97	1822
1776354900	59.73	-0.22	-0.37	60.17	60.17	58.85	61
1776268500	59.95	0.16	0.27	59.56	59.95	59.34	421
1776182100	59.79	2.46	4.29	61.04	62	59.79	785
1776095700	57.33	1.05	1.87	56.83	57.33	56.41	812
1775836500	56.28	0	0.00	56.28	56.28	56.28	0
1775750100	56.28	-0.36	-0.64	56.52	56.52	56	208
1775663700	56.64	2.36	4.35	58	58.35	56.64	1356
1775577300	54.28	0.28	0.52	55.12	55.2	54.28	377