Circle Internet Group Inc【ET9】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	-6.55	-9.28419560595	70.55	74.25	61.7	5859	66.93727685	DE
4	-22.55	-26.0543038706	86.55	97.45	61.7	11168	74.37929119	DE
12	-12.2	-16.0104986877	76.2	118.6	61.7	12020	88.28966254	DE
26	-5.8	-8.30945558739	69.8	118.6	42.4	12684	81.78600222	DE
52	-123.5	-65.8666666667	187.5	226	42.4	12041	99.52776812	DE
156	-19.05	-22.9379891632	83.05	259	42.4	13372	110.78466688	DE
260	-19.05	-22.9379891632	83.05	259	42.4	13372	110.78466688	DE

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
1782332700	62.7	-3.7	-5.57	67.55	67.9	61.7	7288
1782246300	66.4	-3.6	-5.14	68.25	68.45	65.55	7832
1782159900	70	1	1.45	70.3	74.25	69.3	4523
1781900700	69	-0.2	-0.29	69.4	70.95	68.4	3039
1781814300	69.2	-2.1	-2.95	70.55	71.75	67.099999	6615
1781727900	71.3	2.5	3.63	69.05	73.7	67.8	6627
1781641500	68.8	-3.1	-4.31	72.2	73.2	67.849999	11876
1781555100	71.9	4.45	6.60	69.95	75.25	69.8	28329
1781295900	67.45	-4.05	-5.66	72.3	72.95	67.349999	11929
1781209500	71.5	2.8	4.08	69.5	72.5	68.9	12471
1781123100	68.7	-1.35	-1.93	68.849999	72.45	67.45	12706
1781036700	70.05	-1.25	-1.75	72.5	75.55	67.5	16874
1780950300	71.3	1.65	2.37	70.45	73.25	70	14051
1780691100	69.65	-9.15	-11.61	77.8	78.3	68	17655
1780604700	78.8	0.8	1.03	78.599999	81.9	76.349999	7181
1780518300	78	-8.75	-10.09	86.35	88.3	77.75	16467
1780431900	86.75	-3.8	-4.20	89.35	89.35	84.7	7385
1780345500	90.55	-6.55	-6.75	97.05	97.05	89.55	9877
1780086300	97.1	4.35	4.69	93.85	97.45	92	10108
1779999900	92.75	4.8	5.46	86.55	92.75	83.849999	10526
1779913500	87.95	-2.05	-2.28	89.4	91.4	87.95	9838
1779827100	90	-8.6	-8.72	97.55	98.35	89.65	12464
1779740700	98.6	0.85	0.87	98.75	99.4	98	1346
1779481500	97.75	-0.85	-0.86	100.6	102.3	97.05	23533
1779395100	98.6	2.6	2.71	96.95	101.2	95.55	14962
1779308700	96	-1.4	-1.44	95.6	98.2	94.5	7517
1779222300	97.4	1.8	1.88	95.1	99.25	93.65	9501
1779135900	95.6	-2.35	-2.40	94.7	98.4	92.15	11083
1778876700	97.95	-9.25	-8.63	102.6	104.8	95.65	23110
1778790300	107.2	-1.4	-1.29	108.3	112.8	101.5	15114
1778703900	108.6	3	2.84	107.9	111.4	101.1	19871
1778617500	105.6	-6	-5.38	110.8	118.6	102.9	22071
1778531100	111.6	16.05	16.80	101.4	114.4	89.65	41976
1778271900	95.55	-1.4	-1.44	96.7	98.1	92.6	2742
1778185500	96.95	-6.55	-6.33	103.8	105.1	93.25	14224
1778099100	103.5	5.7	5.83	97.9	104.6	96.45	17903
1778012700	97.8	-4	-3.93	108.4	109.3	96	24652
1777926300	101.8	24.4	31.52	89.3	102.7	88	22349
1777580700	77.4	-4.65	-5.67	81.25	83.349999	76.7	4794
1777494300	82.05	1.55	1.93	81.349999	82.349999	77.5	3782
1777407900	80.5	-0.75	-0.92	81.45	81.5	78.7	3810
1777321500	81.25	-2.95	-3.50	85.45	85.7	80.8	6012
1777062300	84.2	-1.65	-1.92	86.4	87.45	83.349999	5103
1776975900	85.849999	-2.65	-2.99	88.3	88.3	84.15	3108
1776889500	88.5	6.25	7.60	85.4	89.8	84.5	9887
1776803100	82.25	-7.75	-8.61	89.75	90.8	81.849999	6114
1776716700	90	0.2	0.22	87.65	90.2	83.5	16493
1776457500	89.8	-1.2	-1.32	89.3	94.3	87.3	9990
1776371100	91	1	1.11	90.35	91.4	86.45	7621
1776284700	90	0.8	0.90	89.7	92.1	87.2	8421
1776198300	89.2	5.7	6.83	85.4	93.8	84.95	19923
1776111900	83.5	7.9	10.45	73.8	83.5	73.2	11703
1775852700	75.599999	3.05	4.20	73.65	76.349999	72.75	8317
1775766300	72.55	-7.9	-9.82	79.849999	80.5	72.4	13212
1775679900	80.45	-0.25	-0.31	85.599999	86.95	79.849999	10888
1775593500	80.7	3.5	4.53	79.25	82.2	76.25	5846
1775161500	77.2	-1.2	-1.53	76.2	78.2	73.4	12477
1775075100	78.4	-4.2	-5.08	84.599999	85.8	78	16009
1774988700	82.599999	4.2	5.36	79.599999	84.8	77.8	6764
1774902300	78.4	-2.4	-2.97	81.4	85	77.2	10515
1774646700	80.8	-4	-4.72	86	86.8	78.8	12531
1774560300	84.8	-5.4	-5.99	89.2	89.6	84.599999	11324
1774473900	90.2	4.2	4.88	88.8	95	88	31545