Destiny Tech100 Inc【DXYZ】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	-11.44	-21.5645617342	53.05	53.2	40.4	5508492	45.94650938	CS
4	-5.15	-11.0136869119	46.76	72.87	40.4	7327082	54.74205946	CS
12	15.53	59.5475460123	26.08	72.87	23.81	3945647	45.4635606	CS
26	13.86	49.9459459459	27.75	72.87	23.81	2644225	41.22095428	CS
52	-1.64	-3.79190751445	43.25	72.87	19.7105	1584943	39.22334766	CS
156	33.36	404.363636364	8.25	105	7.75	1363823	39.77312061	CS
260	33.36	404.363636364	8.25	105	7.75	1363823	39.77312061	CS

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
1780699200	41.79	-1.72	-3.95	44.4	45.9	39.15	6302103
1780612800	43.51	3.08	7.62	41.75	44.5999	40.85	5751660
1780526400	40.43	-6.8	-14.40	45.35	45.4093	40.4	7178097
1780440000	47.23	-1.89	-3.85	50.6	52	47	4188696
1780353600	49.12	-3.38	-6.44	52.42	52.65	47	5940169
1780094400	52.5	-1.61	-2.98	53.05	53.2	49.26	4483838
1780008000	54.11	0.83	1.56	54.9	56.4	52	4886000
1779921600	53.28	-6.93	-11.51	59.41	59.65	52.6	7164531
1779835200	60.21	-6.43	-9.65	71.89	72.87	55	13982895
1779489600	66.64	4.98	8.08	64.959999	70.7	63.5	8995701
1779403200	61.66	13.06	26.87	49.675	62	48.8201	10146988
1779316800	48.6	0.12	0.25	49.58	50.2	46.8543	4264354
1779230400	48.48	-4.52	-8.53	52.59	53.03	46.5587	5238869
1779144000	53	5.38	11.30	53.9	55.37	50.12	6203801
1778884800	47.62	2.1	4.61	45.56	48.99	43.8	5249633
1778798400	45.52	-6.68	-12.80	50.67	50.67	42.5	7111561
1778712000	52.2	-1.2	-2.25	59	60.1555	51.1	6550551
1778625600	53.4	-17.84	-25.04	58.725	59.88	48.73	12397037
1778539200	71.24	16.64	30.48	61.3	71.24	58.5	12678109
1778280000	54.6	9.6	21.33	46.76	55	46.155	6802077
1778193600	45	4.19	10.27	41.75	46.49	41.75	3993393
1778107200	40.81	2.46	6.41	38.73	41.69	37.25	2449173
1778020800	38.35	-0.18	-0.47	39.73	40	37.03	2751315
1777934400	38.53	3.82	11.01	35.28	39.95	34.93	4703938
1777675200	34.71	2.15	6.60	32.85	34.95	32.2001	1913697
1777588800	32.56	-0.25	-0.76	31.52	33.6799	30.8	2113536
1777502400	32.81	3.62	12.40	29.05	33.13	28.62	2091094
1777416000	29.19	-0.68	-2.28	29.5	29.95	29.1	849639
1777329600	29.87	0.43	1.46	29.54	29.99	29.1	1097068
1777070400	29.44	-0.06	-0.20	29.45	29.48	29.08	1058232
1776984000	29.5	-0.48	-1.60	29.66	29.8417	28.43	1881668
1776897600	29.98	0.86	2.95	29.35	30.41	29.16	1435992
1776811200	29.12	-0.16	-0.55	29.78	29.9	28.91	1211887
1776724800	29.28	-0.72	-2.40	29.62	29.6798	28.93	1309689
1776465600	30	0.97	3.34	29.71	30	29.15	1709065
1776379200	29.03	-0.71	-2.39	29.65	29.65	28.8	1277861
1776292800	29.74	-0.36	-1.20	30	30	29.02	1475257
1776206400	30.1	0.1	0.33	30.54	30.62	29.14	2339960
1776120000	30	2	7.14	28.05	30	27.96	2266804
1775860800	28	0.01	0.04	27.88	28.49	27.67	1154887
1775774400	27.99	-0.34	-1.20	27.87	28.51	27.5	1177493
1775688000	28.33	1.25	4.62	28.91	28.91	27.31	2094626
1775601600	27.08	-1	-3.56	27.63	27.94	26.75	1272973
1775515200	28.08	-0.37	-1.30	28.9	29.19	27.8	1476123
1775169600	28.45	-0.77	-2.64	28	29.7	27.17	2989545
1775083200	29.22	2.44	9.11	27.29	29.88	26.82	5220991
1774996800	26.78	0.05	0.19	26.95	27.34	26.1	2054830
1774910400	26.73	-1.3	-4.64	28.52	28.53	26	2048480
1774651200	28.03	-1.79	-6.00	28.66	28.9	27.11	2605813
1774564800	29.82	-0.76	-2.49	32.27	33	28.8101	7368380
1774478400	30.58	4.06	15.31	33.9	34	28.77	14145113
1774392000	26.52	2.25	9.27	24.8	27.05	24.56	3087756
1774305600	24.27	-0.09	-0.37	24.42	24.5	23.9001	824368
1774046400	24.36	-0.64	-2.56	25.15	25.2	23.81	775767
1773960000	25	-0.96	-3.70	25.69	25.69	24.6501	965311
1773873600	25.96	-0.52	-1.96	26.31	26.75	25.8334	703841
1773787200	26.48	0.84	3.28	25.96	26.67	25.92	733682
1773700800	25.64	0.29	1.14	25.65	25.9	25.44	560701
1773441600	25.35	-0.54	-2.09	26.08	26.15	25.25	408939
1773355200	25.89	-0.51	-1.93	26.39	26.56	25.53	385092
1773268800	26.4	0.38	1.46	26.31	26.6781	26.14	553709
1773182400	26.02	0.17	0.66	26.84	26.9799	25.92	732145
1773096000	25.85	-0.76	-2.86	26.23	26.25	25.0601	814649