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	-1.429	-1.82573144244	78.27	82.42	76.841	2818	81.38382017	SP
4	10.271	15.4288718642	66.57	82.42	64.99	1599	75.0384163	SP
12	28.841	60.0854166667	48	82.42	41.6855	1173	62.41468116	SP
26	25.311	49.1189598292	51.53	82.42	41.6855	1254	55.90536605	SP
52	45.051	141.71437559	31.79	82.42	30.55	1169	51.68159453	SP
156	51.921	208.350722311	24.92	82.42	20.76	1252	43.19984845	SP
260	51.921	208.350722311	24.92	82.42	20.76	1252	43.19984845	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
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
1775169300	44.3563	0.26	0.59	42.545	44.3563	42.545	198
1775082900	44.0965	0.43	0.99	44.525	44.525	44.0965	45
1774996500	43.6656	1.98	4.75	42.31	43.6656	42.27	1392
1774910100	41.6855	-1.97	-4.52	44.22	44.22	41.6855	1847
1774650900	43.6581	-1.92	-4.21	43.61	43.6581	43.5301	601
1774564500	45.575	-2.74	-5.68	46	46	45.575	292
1774478100	48.3177	1	2.11	48.3177	48.3177	48.3177	79
1774391700	47.3176	-0.73	-1.52	47.49	47.58	46.92	978
1774305300	48.0489	1.66	3.58	48.18	48.18	48.0489	588
1774046100	46.3894	-1.7	-3.54	47.775	47.775	46.3894	125
1773959700	48.0941	0.22	0.46	46.93	48.0941	46.93	127
1773873300	47.8748	-0.87	-1.79	48.61	48.61	47.8748	451
1773786900	48.7453	0.37	0.76	48.96	48.96	48.7453	250
1773700500	48.3763	1.16	2.46	48.62	48.695	48.3763	2555
1773441300	47.2128	-0.09	-0.18	48	48	47.2128	236
1773354900	47.2992	-0.89	-1.84	47.06	47.2992	46.9	958
1773268500	48.1851	0.85	1.81	48.76	48.76	47.63	448
1773182100	47.3303	-0.05	-0.10	47.37	47.981	47.3303	1061
1773095700	47.377	1.27	2.77	45.46	47.377	45.46	653
1772840100	46.1022	-2.51	-5.15	47.1	47.1	46.1022	717
1772753700	48.6073	-1.02	-2.06	49.23	49.23	47.591	978