SSGA Active Trust State St Galaxy Digital Asset Ecosystem ETF【DECO】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	-5.2009	-6.40820601281	81.16	81.16	75.55	1786	78.78856477	SP
4	-0.1909	-0.250689428759	76.15	84.745	73.17	2032	78.84091351	SP
12	26.5541	53.7477988058	49.405	84.745	49.405	1561	72.87716186	SP
26	24.8191	48.5316777474	51.14	84.745	41.6855	1492	61.32713537	SP
52	38.8091	104.465948856	37.15	84.745	35.94	1303	55.28942244	SP
156	51.0391	204.811797753	24.92	84.745	20.76	1287	45.59330245	SP
260	51.0391	204.811797753	24.92	84.745	20.76	1287	45.59330245	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
1783031700	75.9591	-2.38	-3.04	78.63	79.395	75.55	793
1782945300	78.3381	-1.85	-2.31	79.33	79.33	77.79	3421
1782858900	80.1895	0.26	0.33	79.78	80.1895	79.38	1712
1782772500	79.9287	-0.04	-0.05	81.16	81.16	79.19	1216
1782513300	79.9699	0.76	0.96	79.26	79.9699	78.72	273
1782426900	79.2124	0.03	0.04	81.55	81.55	78.071	1572
1782340500	79.1781	-2.31	-2.84	81.73	81.73	79.14	966
1782254100	81.49	-1.45	-1.75	80.63	82.02	80.63	1178
1782167700	82.9428	0.3	0.37	84.69	84.745	82.9428	2069
1781822100	82.6379	1.75	2.16	83.71	83.71	82.28	292
1781735700	80.8888	0.13	0.16	80.965	81.97	80.8888	2572
1781649300	80.7605	0.09	0.11	80.64	81.96	80.64	1100
1781562900	80.6713	2.07	2.64	80.74	81.29	80.5702	4086
1781303700	78.5981	0.79	1.01	77.87	79.73	77.87	2972
1781217300	77.8115	3.9	5.27	75.38	77.8115	74.4	6384
1781130900	73.9133	-1.84	-2.43	74.17	77.07	73.81	2273
1781044500	75.7516	-1.1	-1.43	78.73	79.1	73.17	2343
1780958100	76.8515	2.19	2.93	76.15	76.95	76.15	1350
1780698900	74.6634	-5.54	-6.90	77.76	77.76	74.2	2912
1780612500	80.2001	-1.39	-1.71	79.22	80.2001	79.22	750
1780526100	81.5922	0.01	0.01	81.59	81.88	80.01	6021
1780439700	81.5867	-0.27	-0.33	81.72	82.42	81.3267	1774
1780353300	81.8591	3.02	3.82	78.91	82.25	78.8	4429
1780094100	78.8441	1.75	2.27	78.27	78.8441	77.06	1115
1780007700	77.094	1.31	1.72	75.66	77.49	75.34	1122
1779921300	75.787	1.58	2.13	74.03	75.787	73.795	1467
1779834900	74.2097	3.14	4.42	72.16	74.2097	72.16	1096
1779489300	71.0663	0.43	0.61	71.34	71.63	70.89	893
1779402900	70.6342	2.3	3.37	68.19	70.6342	68.19	393
1779316500	68.3312	1.88	2.83	67.68	68.53	67.68	683
1779230100	66.447599	-0.36	-0.54	65.45	67	65.45	4676
1779143700	66.8113	-1.32	-1.94	69.05	69.05	66.8113	817
1778884500	68.1319	-2.24	-3.19	67.39	68.1319	67.39	396
1778798100	70.375	2.08	3.05	68.28	70.375	68.28	1262
1778711700	68.2925	1.29	1.92	67.53	68.625	66.59	362
1778625300	67.0035	-1.26	-1.84	67.2	67.2	65.11	1305
1778538900	68.2585	1.72	2.59	66.14	68.55	66.14	1100
1778279700	66.5346	0.9	1.37	66.569999	66.855	64.989999	722
1778193300	65.6359	-0.46	-0.70	66.459999	66.459999	64.455	544
1778106900	66.1003	4.24	6.85	65.7	66.1003	64.18	1137
1778020500	61.8652	3.38	5.77	59.21	61.8652	59.21	348
1777934100	58.4895	1.37	2.40	57.28	58.4895	57.28	164
1777674900	57.1191	0.64	1.14	57.24	57.78	57.055	753
1777588500	56.4775	2.14	3.93	55.16	56.4775	55.16	207
1777502100	54.341	-0.89	-1.61	55.33	55.33	53.825	263
1777415700	55.2315	-2.32	-4.03	55.815	55.815	54.48	2007
1777329300	57.5513	-0.27	-0.47	58.27	58.27	56.97	3249
1777070100	57.823	0.8	1.41	59.06	59.06	57.823	639
1776983700	57.0206	-0.67	-1.16	56.58	58.15	56.58	581
1776897300	57.6913	2.52	4.57	57.03	57.7	56.91	6901
1776810900	55.1719	-1.39	-2.45	56.19	56.635	55.1719	1274
1776724500	56.5589	0.12	0.21	56.24	56.5589	56.24	23
1776465300	56.4422	2.41	4.47	54.81	56.4422	54.81	114
1776378900	54.0278	-0.58	-1.06	54.61	54.61	54.0278	97
1776292500	54.609	-0.09	-0.16	54.18	54.609	54.18	40
1776206100	54.6953	2.54	4.88	53.62	54.6953	53.62	643
1776119700	52.1514	2.15	4.31	49.405	52.1514	49.405	142
1775860500	49.9983	0.04	0.08	50.17	50.621	49.88	2962
1775774100	49.9574	0.68	1.38	49.25	49.98	49.25	438
1775687700	49.2758	3.14	6.80	48.75	49.2758	48.75	73
1775601300	46.1381	0.88	1.94	44.8	46.1381	44.8	164
1775514900	45.2583	0.9	2.03	44.56	45.51	44.56	4746