SSGA Active Trust State St Galaxy Hedged Digital Asset Ecosystem【HECO】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	-2.0862	-3.03933566434	68.64	69.28	65.89	1122	67.15045093	SP
4	-2.3862	-3.46127067015	68.94	71.01	62.4101	20891	67.65040835	SP
12	22.8838	52.4016487291	43.67	71.01	43.67	7191	67.03504685	SP
26	26.0038	64.1277435265	40.55	71.01	37.57	3704	65.1199582	SP
52	33.0138	98.4311270125	33.54	71.01	32.8425	3821	54.52123594	SP
156	41.6138	166.855653569	24.94	71.01	20.86	3191	45.59346928	SP
260	41.6138	166.855653569	24.94	71.01	20.86	3191	45.59346928	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	66.553799	-1.02	-1.50	66.55	66.76	66.239999	446
1782858900	67.5705	0.17	0.25	67.08	67.5705	66.79	1525
1782772500	67.4034	0.04	0.06	67.34	67.85	67.13	475
1782513300	67.3617	0.5	0.74	65.89	67.3617	65.89	344
1782426900	66.8651	-0.14	-0.20	69.28	69.28	66.37	2537
1782340500	67.000299	-1.48	-2.16	68.64	68.64	67.000299	729
1782254100	68.4764	-0.97	-1.40	66.78	68.9	66.78	350
1782167700	69.4474	0.27	0.39	70.76	71.01	69.44	3154
1781822100	69.1795	0.96	1.40	70.19	70.19	68.7	241
1781735700	68.2242	-0.24	-0.35	69.01	69.12	68.2242	733
1781649300	68.4623	0.16	0.23	68.27	68.4623	68.27	57
1781562900	68.305	1.6	2.40	67.94	68.305	67.94	257
1781303700	66.7038	0.77	1.17	66.569999	67.06	66.569999	340
1781217300	65.930099	2.63	4.16	62.57	65.930099	62.57	332
1781130900	63.2971	-1.32	-2.04	63.68	64.75	63.2971	421
1781044500	64.6152	-0.47	-0.73	65.9	65.9	62.4101	1808
1780958100	65.09	1.26	1.97	64.55	65.379999	64.54	5427
1780698900	63.833	-3.87	-5.72	66.95	66.95	63.833	655
1780612500	67.7033	-0.38	-0.56	66.68	67.86	66.68	376258
1780526100	68.0821	-0.65	-0.95	68.94	68.94	68.03	1280
1780439700	68.7351	-0.16	-0.23	69.12	69.12	68.615	585
1780353300	68.8969	2.16	3.23	65.67	68.8969	65.67	1152
1780094100	66.7406	1.72	2.65	66.159	66.7406	66.099999	909
1780007700	65.0192	1.13	1.77	64.2	65.29	64.2	648
1779921300	63.8862	0.99	1.58	63.05	64	63.05	872
1779834900	62.8918	2.2	3.63	62.175	62.8918	62.175	345
1779489300	60.6896	0.35	0.58	60.46	61.12	60.46	175
1779402900	60.3395	1.82	3.10	59.2	60.3395	59.2	430
1779316500	58.523	1.38	2.42	57.8	58.78	57.8	640
1779230100	57.1404	-0.29	-0.51	56.8	57.1404	56.525	564
1779143700	57.4312	-1.03	-1.76	59.07	59.07	56.24	1254
1778884500	58.4608	-1.86	-3.08	58.81	58.81	58.4608	241
1778798100	60.32	2.04	3.49	58.38	60.32	58.38	134
1778711700	58.2835	0.81	1.41	58.2835	58.2835	58.2835	101
1778625300	57.473	-0.83	-1.42	57.58	57.58	56.015	438
1778538900	58.3019	1.21	2.11	56.61	58.53	56.61	742
1778279700	57.0965	0.49	0.87	57.1699	57.1699	57.05	480
1778193300	56.6028	-0.11	-0.19	55.79	56.6028	55.79	80
1778106900	56.7088	3.1	5.79	55.92	56.7088	55.91	762
1778020500	53.6046	2.5	4.89	52.27	53.6046	52.27	295
1777934100	51.1069	1	2.00	51.1069	51.1069	51.1069	46
1777674900	50.106	0.55	1.10	49.94	50.1606	49.94	457
1777588500	49.5598	1.73	3.61	48.49	49.5598	48.49	158
1777502100	47.8345	-0.88	-1.80	47.66	47.8345	47.66	260
1777415700	48.7123	-1.71	-3.39	49.73	49.73	48.38	110
1777329300	50.4197	-0.21	-0.42	51.04	51.04	50.4197	308
1777070100	50.6331	0.54	1.08	51.24	51.24	50.6331	44
1776983700	50.0906	-0.29	-0.57	50.38	50.38	50.0906	26
1776897300	50.3778	1.88	3.89	50.2	50.3778	49.93	1421
1776810900	48.4934	-1.05	-2.12	48.61	48.61	48.4934	25
1776724500	49.5419	0.15	0.31	49	49.62	49	524
1776465300	49.3883	1.72	3.61	49.03	49.3883	49.03	274
1776378900	47.6693	-0.24	-0.49	47.9	47.9	47.31	47
1776292500	47.9049	0.25	0.53	47.9049	47.9049	47.9049	18
1776206100	47.6527	1.87	4.09	47	47.6527	47	229
1776119700	45.782	1.59	3.60	44.86	45.782	44.86	5281
1775860500	44.1893	0.15	0.34	44.1893	44.1893	44.1893	12
1775774100	44.0397	0.37	0.85	44.0397	44.0397	44.0397	7
1775687700	43.67	2.37	5.75	43.67	43.67	43.67	68
1775601300	41.2974	0.82	2.02	41.2974	41.2974	41.2974	18
1775514900	40.4804	0.7	1.76	40.68	40.68	40.4804	1012
1775169300	39.7816	0.23	0.57	39.7816	39.7816	39.7816	30