Cyber Hornet S&P 500 and Ethereum 75/25 Strategy ETF【EEE】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	-0.6817	-3.39323046292	20.09	20.09	19.3275	60	19.8376575	SP
4	-1.4769	-7.07151475686	20.8852	20.8938	18.82	336	19.6242873	SP
12	0.5783	3.07116303771	18.83	21.33	18.82	255	20.37110947	SP
26	-1.0817	-5.27916056613	20.49	21.33	18.1817	262	19.66206595	SP
52	-1.0817	-5.27916056613	20.49	21.33	18.1817	262	19.66206595	SP
156	-1.0817	-5.27916056613	20.49	21.33	18.1817	262	19.66206595	SP
260	-1.0817	-5.27916056613	20.49	21.33	18.1817	262	19.66206595	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
1782513300	19.4083	0.08	0.42	19.4083	19.4083	19.4083	105
1782426900	19.3275	-0.07	-0.37	19.6	19.6	19.3275	10
1782340500	19.3991	-0.28	-1.40	19.3991	19.3991	19.3991	9
1782254100	19.6754	-0.39	-1.95	19.66	19.6754	19.66	106
1782167700	20.0659	-0	-0.02	20.09	20.09	20.0659	115
1781822100	20.0707	0.11	0.57	20.12	20.12	20.0707	129
1781735700	19.9572	-0.37	-1.82	20.3	20.3	19.9572	49
1781649300	20.3267	-0.14	-0.69	20.3267	20.3267	20.3267	3
1781562900	20.4674	0.69	3.47	20.4674	20.4674	20.4674	20
1781303700	19.7812	0.02	0.12	19.78	19.7812	19.78	4
1781217300	19.7578	0.31	1.59	18.82	19.7578	18.82	728
1781130900	19.4481	-0.25	-1.29	19.67	19.67	19.41	4710
1781044500	19.7016	-0.14	-0.70	19.92	19.92	19.7016	7
1780958100	19.8396	0.32	1.63	19.89	19.89	19.8396	11
1780698900	19.521	-0.83	-4.08	19.61	19.61	19.521	10
1780612500	20.3513	-0	-0.00	20.26	20.3513	20.26	7
1780526100	20.3518	-0.35	-1.68	20.38	20.38	20.3518	24
1780439700	20.6988	-0.2	-0.93	20.6988	20.6988	20.6988	13
1780353300	20.8938	0.01	0.04	20.83	20.8938	20.76	415
1780094100	20.8852	0.04	0.20	20.8852	20.8852	20.8852	18
1780007700	20.8437	0.01	0.04	20.81	20.8437	20.81	312
1779921300	20.8354	-0.03	-0.16	20.8354	20.8354	20.8354	4
1779834900	20.8696	0.11	0.51	20.8696	20.8696	20.8696	24
1779489300	20.7643	-0.11	-0.51	20.91	20.91	20.7643	138
1779402900	20.8716	0.03	0.16	20.87	20.8716	20.87	19
1779316500	20.8388	0.23	1.12	20.8388	20.8388	20.8388	8
1779230100	20.607	-0.12	-0.59	20.607	20.607	20.607	4
1779143700	20.7294	-0.25	-1.17	20.88	20.88	20.7294	5
1778884500	20.9751	-0.35	-1.66	20.9751	20.9751	20.9751	11
1778798100	21.3282	0.21	1.00	21.23	21.3282	21.19	142
1778711700	21.1173	0.02	0.12	21.02	21.1173	21.02	181
1778625300	21.0928	-0.13	-0.63	21.0928	21.0928	21.0928	20
1778538900	21.2255	0.12	0.56	21.27	21.29	21.2255	1004
1778279700	21.1075	0.15	0.69	21.1	21.1075	21.1	5
1778193300	20.9625	-0.19	-0.89	21.26	21.26	20.9625	72
1778106900	21.1518	0.18	0.85	21.15	21.1518	21.15	116
1778020500	20.9733	0.16	0.78	21.04	21.04	20.9733	5008
1777934100	20.8101	0.04	0.18	20.8101	20.8101	20.8101	4
1777674900	20.7733	0.15	0.70	20.7733	20.7733	20.7733	4
1777588500	20.628	0.24	1.17	20.61	20.628	20.476	502
1777502100	20.3893	-0.15	-0.73	20.25	20.3893	20.25	7
1777415700	20.54	-0.03	-0.14	20.54	20.54	20.54	16
1777329300	20.5682	-0.04	-0.21	20.57	20.57	20.5682	26
1777070100	20.6106	0.13	0.62	20.6106	20.6106	20.6106	8
1776983700	20.4845	-0.25	-1.21	21.33	21.33	20.4845	102
1776897300	20.7362	0.39	1.91	20.8	20.8	20.7362	95
1776810900	20.3469	-0.17	-0.84	20.3469	20.3469	20.3469	14
1776724500	20.5194	-0.26	-1.27	20.58	20.58	20.5194	16
1776465300	20.7828	0.34	1.64	20.85	20.85	20.775	207
1776378900	20.4466	-0	-0.02	20.5	20.5	20.4466	6
1776292500	20.4512	0.27	1.36	20.4512	20.4512	20.4512	3
1776206100	20.1777	0.29	1.45	20.26	20.26	20.1777	12
1776119700	19.8891	0.16	0.83	19.71	19.8891	19.71	7
1775860500	19.7245	0.07	0.35	19.7245	19.7245	19.7245	0
1775774100	19.6565	0.12	0.61	19.6565	19.6565	19.6565	6
1775687700	19.5377	0.6	3.19	19.64	19.64	19.5377	2
1775601300	18.9345	-0.1	-0.52	18.9345	18.9345	18.9345	0
1775514900	19.0339	0.24	1.27	18.83	19.0339	18.83	21
1775169300	18.7954	-0.12	-0.65	18.7954	18.7954	18.7954	1
1775082900	18.9189	0.17	0.92	19.02	19.04	18.9189	4235
1774996500	18.7466	0.56	3.05	18.7466	18.7466	18.7466	1
1774910100	18.1913	0.01	0.05	18.64	18.64	18.1913	4203
1774650900	18.1817	-0.37	-1.97	18.1817	18.1817	18.1817	0