Euronext Galaxy Digital【EGD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-3.075	-9.26763110307	33.18	36.02	29.47	IX
4	0.485	1.63740715733	29.62	36.02	24.08	IX
12	11.655	63.1707317073	18.45	36.02	17.2	IX
26	10.345	52.3532388664	19.76	36.02	17.2	IX
52	10.345	52.3532388664	19.76	36.02	17.2	IX
156	10.345	52.3532388664	19.76	36.02	17.2	IX
260	10.345	52.3532388664	19.76	36.02	17.2	IX

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
1782232200	31.97	-1.87	-5.51	33.119999	33.119999	30.94
1782145800	33.835	-0.37	-1.07	34.2	36.02	33.79
1781886600	34.2	-0.55	-1.58	34.2	34.2	34.2
1781800200	34.75	0.29	0.84	33.04	35.27	33.04
1781713800	34.46	0.3	0.86	33.18	34.518	32.447
1781627400	34.165	-0.25	-0.73	33.63	34.181	32.64
1781541000	34.415	1.09	3.26	33.36	35.08	33.25
1781281800	33.33	2.15	6.88	33.27	35.6	32.75
1781195400	31.185	0.61	1.98	30.15	31.78	29.655
1781109000	30.58	0.17	0.58	32.68	33.71	30.48
1781022600	30.405	-0.35	-1.12	30.51	32.84	29.96
1780936200	30.75	6.39	26.23	25.14	31.175	25.14
1780677000	24.36	-2.79	-10.28	28.41	28.41	24.08
1780590600	27.15	-1.72	-5.96	28.49	28.49	26.94
1780504200	28.87	-0.89	-2.99	29.06	29.505	27.81
1780417800	29.76	0.44	1.48	30.81	30.85	29.569
1780331400	29.325	0.34	1.16	29.58	29.93	28.13
1780072200	28.99	-0.66	-2.23	30.13	30.13	28.55
1779985800	29.65	0.59	2.03	29.97	29.97	28.34
1779899400	29.06	-1.32	-4.34	29.62	29.62	28.67
1779813000	30.38	1.73	6.04	28.65	30.82	28.65
1779726600	28.65	-0.06	-0.21	28.65	28.65	28.65
1779467400	28.71	0.35	1.23	29.57	29.77	28.18
1779381000	28.36	0.6	2.16	27.77	29.31	27.77
1779294600	27.76	0.93	3.47	27.55	28.59	27.55
1779208200	26.83	-0.64	-2.34	27.87	27.87	26.25
1779121800	27.473	-2.14	-7.22	29.61	29.61	27.45
1778862600	29.61	-1.73	-5.52	32.04	32.04	29.39
1778776200	31.34	0	0.00	31.34	31.34	31.34
1778689800	31.34	0	0.00	31.34	31.34	31.34
1778603400	31.34	0	0.00	31.34	31.34	31.34
1778517000	31.34	2.34	8.07	30.23	31.445	29.293
1778257800	29	0.13	0.45	29.3	29.82	28.247
1778171400	28.87	-1.66	-5.44	31.12	31.12	28.67
1778085000	30.53	0.26	0.86	30.32	31.525	29.87
1777998600	30.27	1.24	4.27	29.17	30.58	29.17
1777912200	29.03	2.79	10.63	27.44	29.58	27.44
1777566600	26.24	1.36	5.45	25.42	26.94	25.42
1777480200	24.885	-0.07	-0.28	26.36	26.625	24.85
1777393800	24.955	0.21	0.85	25.05	25.63	24.06
1777307400	24.745	-1.01	-3.90	26.005	26.2	24.325
1777048200	25.75	-0.56	-2.13	26.28	26.75	25.38
1776961800	26.31	0	0.00	26.31	26.31	26.31
1776875400	26.31	0.74	2.89	24.95	26.564	24.95
1776789000	25.57	-0.3	-1.16	26.8	26.943	25.37
1776702600	25.87	-1.08	-3.99	25.84	26.17	25.02
1776443400	26.945	2.77	11.44	24.43	27.1	24.43
1776357000	24.18	0.4	1.68	24.04	24.77	23.54
1776270600	23.78	-0.25	-1.04	23.72	24.45	23.05
1776184200	24.03	1.81	8.12	22.5	24.4	22.5
1776097800	22.225	0.59	2.70	21.66	22.24	20.76
1775838600	21.64	0.65	3.10	21.15	22.51	21.15
1775752200	20.99	1.53	7.86	19	21.19	18.79
1775665800	19.46	1.31	7.19	18.63	20.8	18.63
1775579400	18.155	-0.27	-1.44	17.64	18.253	17.2
1775147400	18.42	0	0.00	18.42	18.42	18.42
1775061000	18.42	0.54	2.99	18.45	18.91	18.16
1774974600	17.885	0	0.00	17.885	17.885	17.885
1774888200	17.885	-0.14	-0.75	18	18.96	17.82
1774632600	18.02	-1.68	-8.53	19.61	19.61	17.98
1774546200	19.7	-1.92	-8.88	21.33	21.33	19.64
1774459800	21.62	0.68	3.25	21.3	22.28	21.19
1774373400	20.94	-0.44	-2.06	21.7	21.97	20.81