Hashdex Nasdaq CME Crypto Index ETF【NCIQ】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	0.21	1.39072847682	15.1	15.3	14.38	41256	14.74965454	SP
4	-0.45	-2.85532994924	15.76	16.765	14.38	71812	15.44346276	SP
12	-2.66	-14.8024485253	17.97	20.54	14.38	56804	17.64366655	SP
26	-7.74	-33.579175705	23.05	25.6952	14.38	43162	17.90422038	SP
52	-12.01	-43.9604685212	27.32	34.26	14.38	36232	22.03193448	SP
156	-9.625	-38.6003609384	24.935	34.26	14.38	33141	22.34548286	SP
260	-9.625	-38.6003609384	24.935	34.26	14.38	33141	22.34548286	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	15.31	0.37	2.48	15.33	15.425	15.28	31841
1782945300	14.94	0.33	2.26	14.61	15.24	14.58	35046
1782858900	14.61	-0.4	-2.65	14.52	14.7	14.43	76854
1782772500	15.0084	0.23	1.55	14.84	15.04	14.635	12378
1782513300	14.78	0.18	1.23	14.52	14.925	14.49	72963
1782426900	14.5998	-0.17	-1.15	15.1	15.1	14.38	9040
1782340500	14.77	-0.61	-3.97	15.22	15.27	14.6	13407
1782254100	15.38	-0.54	-3.39	15.34	15.48	15.32	48464
1782167700	15.92	0.28	1.79	16.07	16.219999	15.9	74831
1781822100	15.64	-0.31	-1.94	15.98	15.98	15.47	63501
1781735700	15.95	-0.35	-2.15	16.12	16.399999	15.9	73587
1781649300	16.3	-0.28	-1.69	16.44	16.46	16.28	42140
1781562900	16.579999	0.93	5.94	16.579999	16.765	16.51	73044
1781303700	15.65	-0.06	-0.38	15.62	15.82	15.55	27125
1781217300	15.71	0.44	2.88	15.48	15.77	15.39	156020
1781130900	15.27	-0.04	-0.26	15.2	15.46	15.2	29540
1781044500	15.31	-0.42	-2.67	15.46	15.49	15.0799	67902
1780958100	15.73	0.84	5.64	15.69	15.94	15.655	168363
1780698900	14.89	-0.96	-6.09	15.58	15.58	14.57	271836
1780612500	15.8549	-0.46	-2.79	15.76	16.05	15.73	48381
1780526100	16.309999	-0.49	-2.92	16.67	16.71	16.239999	70051
1780439700	16.8	-1.02	-5.72	17.22	17.22	16.59	116083
1780353300	17.82	-0.43	-2.36	17.82	17.885	17.6529	21512
1780094100	18.25	0.04	0.24	18.12	18.4	18	24493
1780007700	18.2063	-0.39	-2.12	18.11	18.25	17.995	8897
1779921300	18.6	-0.21	-1.12	18.6	18.68	18.52	16138
1779834900	18.81	0.04	0.21	19.05	19.27	18.74	20587
1779489300	18.77	-0.51	-2.66	19.15	19.17	18.731	21902
1779402900	19.2837	0.05	0.28	19.12	19.3095	19.061	10918
1779316500	19.23	0.17	0.89	19.12	19.28	19.12	26812
1779230100	19.06	-0.07	-0.37	18.98	19.13	18.91	30472
1779143700	19.13	-0.6	-3.04	19.25	19.33	18.92	29885
1778884500	19.73	-0.64	-3.14	19.98	19.98	19.645	12712
1778798100	20.37	0.51	2.56	19.94	20.5	19.93	38561
1778711700	19.8624	-0.31	-1.55	20.03	20.03	19.695	30705
1778625300	20.1742	-0.37	-1.78	20.17	20.19	19.981	26260
1778538900	20.54	0.51	2.55	20.27	20.54	20.16	47343
1778279700	20.0286	0.03	0.14	19.85	20.065	19.845	10642
1778193300	20	-0.29	-1.44	20.21	20.21	19.86	149406
1778106900	20.2929	0	0.01	20.43	20.43	20.24	59562
1778020500	20.29	0.33	1.67	20.29	20.33	20.19	59647
1777934100	19.9574	0.36	1.86	19.75	20.11	19.61	277555
1777674900	19.5934	0.41	2.16	19.6	19.7	19.55	47948
1777588500	19.18	0.31	1.64	19.07	19.18	19.02	128137
1777502100	18.87	-0.3	-1.56	19.28	19.28	18.83	70007
1777415700	19.17	-0.07	-0.37	19.11	19.17	18.97	49211
1777329300	19.2404	-0.25	-1.27	19.49	19.62	19.17	21131
1777070100	19.4881	-0	-0.01	19.64	19.64	19.43	21394
1776983700	19.4901	-0.31	-1.57	19.49	19.66	19.32	43874
1776897300	19.8	0.88	4.65	19.81	19.929	19.78	61434
1776810900	18.9195	-0.33	-1.72	19.18	19.2	18.9195	8305
1776724500	19.25	-0.39	-1.98	19.01	19.32	18.865	57063
1776465300	19.6384	0.49	2.55	19.46	19.79	19.37	64757
1776378900	19.15	0.13	0.68	19	19.15	18.595	28584
1776292500	19.02	0.29	1.55	18.82	19.06	18.64	43171
1776206100	18.73	0.18	0.97	18.91	19.25	18.66	32236
1776119700	18.55	0.06	0.32	17.96	18.55	17.92	51561
1775860500	18.49	0.29	1.59	18.27	18.52	18.1694	50128
1775774100	18.2	0.16	0.89	17.97	18.3	17.825	41094
1775687700	18.04	0.58	3.32	18.36	18.36	17.89	67417
1775601300	17.46	-0.16	-0.91	17.32	17.49	17.14	40173