Destiny Tech100 Inc【W8K】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	-11.915	-24.8799331802	47.89	49	33.88	13610	39.28452	DE
4	-3.824999	-9.61055049273	39.799999	64	33.88	9973	46.05002819	DE
12	13.115	57.3709536308	22.86	64	20.8	4765	41.47202464	DE
26	12.33	52.1463311482	23.645	64	20.8	2535	39.67174373	DE
52	1.01	2.8886028886	34.965	64	17.284	1589	37.37385668	DE
156	25.289	236.65543702	10.686	73.47	10.22	1260	38.58847839	DE
260	25.289	236.65543702	10.686	73.47	10.22	1260	38.58847839	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
1780691100	36.225	-1.71	-4.50	39	40.165	33.88	30887
1780604700	37.93	2.84	8.09	36.1	38.415	35.32	32273
1780518300	35.09	-5.62	-13.80	42	42	35.02	9976
1780431900	40.71	-1.6	-3.77	42.94	44.07	40.575	6054
1780345500	42.305	-1.94	-4.38	46.21	46.71	40.505	10843
1780086300	44.245	-2.04	-4.40	47.89	49	42.275	8906
1779999900	46.28	0.98	2.16	46.22	49.285	44.835	5124
1779913500	45.3	-6.79	-13.04	52.59	54.91	45.3	16468
1779827100	52.09	-10.7	-17.04	62.72	63.5	47.365	21088
1779740700	62.79	5.86	10.29	59.17	64	58	8747
1779481500	56.93	4.66	8.92	52.5	60	51.5	12317
1779395100	52.27	9.6	22.48	43	53.36	42.555	8627
1779308700	42.674999	0.96	2.30	43.17	43.815	41	2394
1779222300	41.715	-2.98	-6.67	46.2	46.7	40.119999	5505
1779135900	44.695	4.27	10.55	45.595	46.4	43.08	7149
1778876700	40.43	0.77	1.93	39.415	41.45	38.119999	1098
1778790300	39.665	-4.76	-10.71	45.265	45.315	36.5	8123
1778703900	44.425	-1.6	-3.47	50.5	52.77	44.425	7136
1778617500	46.02	-14.16	-23.53	54	55.98	41.805	15463
1778531100	60.18	14.32	31.21	50	60.18	49	8669
1778271900	45.865	8.98	24.33	39.799999	46.315	39.104999	3507
1778185500	36.89	2.24	6.46	35.6	39.39	35.1	3030
1778099100	34.65	2.07	6.34	33.509999	35	33.354999	1936
1778012700	32.585	-1.29	-3.81	33.715	34.775	32.09	1174
1777926300	33.875	6.6	24.18	30.45	34.1	30.42	3817
1777580700	27.28	-0.52	-1.87	27.28	28.63	26.305	8087
1777494300	27.8	2	7.75	25.525	27.8	24.925	820
1777407900	25.8	0.27	1.04	25.8	25.8	25.8	40
1777321500	25.535	0.41	1.65	25.46	25.535	25.08	1719
1777062300	25.12	0.22	0.86	25.35	25.5	24.83	1433
1776975900	24.905	-0.53	-2.08	25.86	25.9	24.525	3245
1776889500	25.435	0.72	2.91	25.415	25.435	25.19	788
1776803100	24.715	-0.23	-0.90	25.4	25.555	24.715	540
1776716700	24.94	-0.12	-0.48	25.695	26	24.88	1281
1776457500	25.06	0.27	1.09	25.28	25.28	25	881
1776371100	24.79	-0.19	-0.76	25.165	25.165	24.62	1510
1776284700	24.98	-0.33	-1.28	25.885	25.995	24.98	304
1776198300	25.305	0.41	1.63	26.095	26.155	24.765	2600
1776111900	24.9	1.01	4.23	24.16	25.01	24.155	1485
1775852700	23.89	0.14	0.59	23.505	24.175	23.505	437
1775766300	23.75	-0.49	-2.00	24.17	24.17	23.75	142
1775679900	24.235	0.82	3.50	24.55	24.85	23.515	2342
1775593500	23.415	-1.66	-6.62	24.615	24.615	23.295	841
1775161500	25.075	-0.43	-1.69	24.6	25.075	23.96	2234
1775075100	25.505	2.84	12.51	23.815	25.505	23.495	705
1774988700	22.67	-0.32	-1.39	23.34	23.34	22.67	440
1774902300	22.99	-1.14	-4.70	24.8	24.905	22.99	819
1774646700	24.125	-2.08	-7.92	26.3	26.3	23.88	5079
1774560300	26.2	-1.03	-3.78	28.04	29	25.48	2636
1774473900	27.23	4.63	20.49	25.1	29.105	25.1	8115
1774387500	22.6	1.8	8.65	21.055	22.6	21.055	1502
1774301100	20.8	-0.37	-1.75	20.8	20.8	20.8	7
1774041900	21.17	-0.85	-3.84	21.935	21.935	21.17	1282
1773955500	22.015	-0.99	-4.28	22.765	22.765	22.015	38
1773869100	23	0.64	2.86	23	23	23	47
1773782700	22.36	0	0.00	22.36	22.36	22.36	0
1773696300	22.36	0	0.00	22.36	22.36	22.36	0
1773437100	22.36	-0.32	-1.39	22.86	23.245	22.215	1264
1773350700	22.675	0	0.00	22.675	22.675	22.675	0
1773264300	22.675	-0.03	-0.13	22.895	22.895	22.675	194
1773177900	22.705	-0.02	-0.09	22.9	22.9	22.705	52
1773091500	22.725	-0.14	-0.61	23.065	23.065	22.725	76