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	-2.326	-3.51577260841	66.159	69.12	63.88	76037	67.70747798	SP
4	6.6631	11.6549093142	57.1699	69.12	56.015	20381	67.56136649	SP
12	20.253	46.4731528224	43.58	69.12	37.57	6913	66.84575682	SP
26	20.5771	47.570620424	43.2559	69.12	37.57	3578	64.65481274	SP
52	34.363	116.603325416	29.47	69.12	28.64	3760	54.17008116	SP
156	38.893	155.946271051	24.94	69.12	20.86	3272	45.30674789	SP
260	38.893	155.946271051	24.94	69.12	20.86	3272	45.30674789	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
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
1775082900	39.5551	0.34	0.87	40.4	40.4	39.5551	142
1774996500	39.2145	1.53	4.06	38.7	39.2145	38.7	36
1774910100	37.6847	-1.58	-4.03	38.76	38.76	37.57	528
1774650900	39.2663	-1.58	-3.88	39.72	39.72	39.18	105
1774564500	40.8498	-1.97	-4.59	40.8498	40.8498	40.8498	66
1774478100	42.8164	0.72	1.70	42.8164	42.8164	42.8164	41
1774391700	42.1002	-0.84	-1.96	42.34	42.34	42.1002	55
1774305300	42.944	1.56	3.78	42.52	42.944	42.41	868
1774046100	41.3813	-1.34	-3.15	41.52	41.52	41.3813	51
1773959700	42.7257	0.11	0.27	41.35	42.7257	41.35	116
1773873300	42.6125	-0.75	-1.74	43.1	43.1	42.6125	17
1773786900	43.3651	0.3	0.70	43.3651	43.3651	43.3651	10
1773700500	43.0655	0.94	2.22	43.01	43.13	43.01	107
1773441300	42.1292	-0.05	-0.12	43.58	43.58	42.1292	12
1773354900	42.1782	-0.72	-1.68	42.1782	42.1782	42.1782	12
1773268500	42.9003	0.73	1.72	42.53	42.9003	42.51	18
1773182100	42.1741	0	0.00	42.1741	42.1741	42.1741	10
1773095700	42.1727	0.97	2.35	41.15	42.1727	41.15	2554