Coinshares Digital Securities Ltd【CFTN】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781209500	8.0525	-0.13	-1.62	8.0299999	8.0525	8.0299999	264
1781123100	8.1854999	0	0.00	8.1854999	8.1854999	8.1854999	0
1781036700	8.1854999	0.12	1.53	8.096	8.1854999	8	2199
1780950300	8.0625	0.06	0.78	8.119	8.1685	8.0625	980
1780691100	8	-0	-0.05	7.784	8.012	7.756	1080
1780604700	8.004	-0.62	-7.17	8.3844999	8.3844999	8	11000
1780518300	8.6225	0.11	1.30	8.6	8.6995	8.4045	5902
1780431900	8.5115	-0.65	-7.04	8.9085	9.0075	8.5115	5588
1780345500	9.1565	-0.13	-1.41	9.25	9.25	9.1565	3351
1780086300	9.287	-0.02	-0.19	9.4065	9.4065	9.287	5358
1779999900	9.305	-0.29	-3.04	9.4	9.4	9.305	1147
1779913500	9.597	-0.31	-3.14	9.6805	9.7045	9.597	1325
1779827100	9.9084	0	0.00	9.9084	9.9084	9.9084	0
1779740700	9.9084	0.41	4.32	9.8768999	9.9084	9.8340999	1143
1779481500	9.4977	-0.31	-3.12	9.8796	9.8816	9.4977	521
1779395100	9.8031	-0.08	-0.78	9.9466	9.9466	9.8031	376
1779308700	9.8801	0.05	0.48	9.9499999	9.9499999	9.8801	309
1779222300	9.8332	-0.05	-0.55	9.8470999	9.8470999	9.8332	133
1779135900	9.8874999	-0.47	-4.53	9.8286	9.8874999	9.8219	239
1778876700	10.3569	0.02	0.15	10.4583	10.4583	10.3072	1200
1778790300	10.341799	0.05	0.45	10.1511	10.341799	10.1511	519
1778703900	10.295	0	0.03	10.295	10.295	10.295	500
1778617500	10.2919	0	0.03	10.3428	10.3428	10.2919	1440
1778531100	10.2891	0.1	0.94	10.2891	10.2891	10.2891	175
1778271900	10.1929	-0.17	-1.64	10.0989	10.1929	10.0989	1061
1778185500	10.3633	-0.03	-0.26	10.2006	10.3633	10.2006	990
1778099100	10.39	-0	-0.02	10.484299	10.5109	10.3762	2840
1778012700	10.3919	0.02	0.22	10.3541	10.4019	10.3111	4418
1777926300	10.3694	0.56	5.68	10.2021	10.3963	10.0451	1149
1777580700	9.8120999	-0.19	-1.88	9.6084999	9.8120999	9.6084999	263
1777494300	10	0.21	2.16	9.9086	10	9.9086	159
1777407900	9.7883999	-0.19	-1.88	9.8455999	9.8455999	9.7651	1329
1777321500	9.9758999	-0.02	-0.24	9.9684	9.9758999	9.9684	1390
1777062300	10	0.14	1.39	10.0419	10.0419	10	90
1776975900	9.863	-0.31	-3.04	10.0709	10.0709	9.863	2660
1776889500	10.1722	0.32	3.21	10.0448	10.1722	10.0448	3447
1776803100	9.8554	0.22	2.25	9.8562999	9.8562999	9.8508999	2092
1776716700	9.6386	-0.22	-2.20	9.6859	9.7309	9.6386	315
1776457500	9.8556	0.01	0.13	9.7149	10.1564	9.7149	1138
1776371100	9.8424999	0.31	3.28	9.6699	9.8424999	9.5284	3452
1776284700	9.5300999	-0.05	-0.52	9.5169	9.5300999	9.516	662
1776198300	9.5802	0.34	3.71	9.6539	9.6609	9.5802	2408
1776111900	9.2379	-0.11	-1.17	9.2379	9.2379	9.2379	25
1775852700	9.3469	-0.24	-2.48	9.3336	9.3469	9.3336	101
1775766300	9.5848999	0.34	3.68	9.5848999	9.5848999	9.5848999	20
1775679900	9.2451	0.26	2.93	9.3577	9.3577	9.2451	1589
1775593500	8.9821	-0.02	-0.18	9.0276	9.0276	8.9821	205
1775161500	8.9987	-0.2	-2.19	8.8169	8.9987	8.7838999	2391
1775075100	9.1999999	0.42	4.77	9.0140999	9.1999999	9.0140999	1282
1774988700	8.7813	-0.21	-2.38	9.276	9.276	8.7813	2198
1774902300	8.9951	0.16	1.82	8.9951	8.9951	8.9951	1135
1774646700	8.8344	-0.28	-3.02	9.19	9.19	8.8344	5511
1774560300	9.1094	-0.22	-2.41	9.4236	9.4236	9.1094	3639
1774473900	9.3340999	0.24	2.65	9.3340999	9.3340999	9.3340999	2029
1774387500	9.0931	-0.32	-3.37	9.3454	9.3484	9.0931	1062
1774301100	9.4106	0.06	0.68	9.0448	9.4459	9.0146	1086
1774041900	9.3474	0.08	0.88	9.4129	9.4129	9.3064	873
1773955500	9.2662	-0.14	-1.52	9.4118999	9.4359	9.1946	4135
1773869100	9.4091	-0.38	-3.87	9.8481	9.8481	9.4091	4610
1773782700	9.7875	-0.18	-1.79	9.8804	9.8804	9.7875	1982
1773696300	9.9655	0.39	4.10	10.0437	10.0437	9.7804	2530
1773437100	9.5726	0.31	3.32	9.4677	9.7484	9.4677	2673
1773350700	9.2649	0.18	1.99	9.2649	9.2649	9.2649	10