The Ether Fund【QETH.U】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	-1.51	-5.78322481808	26.11	26.11	23.18	649	24.02373576	CS
4	-4.19	-14.5536644668	28.79	29.16	23.11	494	25.37807525	CS
12	-8.76	-26.2589928058	33.36	39.15	23.11	389	31.47892509	CS
26	-21.7	-46.86825054	46.3	53.38	23.11	789	37.87945596	CS
52	-11.4	-31.6666666667	36	70.75	23.11	1226	50.7839135	CS
156	-4	-13.986013986	28.6	70.75	22.56	1507	44.57244069	CS
260	-9.83	-28.5506825443	34.43	81	15.64	7774	45.24537757	CS

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
1782855600	24.6	0	0.00	24.6	24.6	24.6	0
1782769200	24.6	1.38	5.94	24.37	24.6	24.37	1024
1782510000	23.22	0.04	0.17	23.43	23.43	23.22	1500
1782423600	23.18	-0.95	-3.94	23.18	23.18	23.18	102
1782337200	24.13	-1.98	-7.58	24.49	24.49	24.13	300
1782250800	26.11	-0.22	-0.84	26.11	26.11	26.11	321
1782164400	26.33	1.11	4.40	26.33	26.33	26.33	108
1781905200	25.22	-1.34	-5.05	25.22	25.22	25.22	100
1781818800	26.56	-0.15	-0.56	26.56	26.56	26.56	101
1781732400	26.71	0.01	0.04	26.71	26.71	26.71	205
1781646000	26.7	0.05	0.19	26.7	26.7	26.7	100
1781559600	26.65	1.11	4.35	26.65	26.65	26.65	125
1781300400	25.54	-0.51	-1.96	24.93	25.54	24.93	212
1781214000	26.05	0	0.00	26.05	26.05	26.05	2
1781127600	26.05	0.61	2.40	25.77	26.05	25.77	2160
1781041200	25.44	0	0.00	25.44	25.44	25.44	0
1780954800	25.44	1.51	6.31	23.11	25.44	23.11	1445
1780695600	23.93	-2.94	-10.94	23.92	24.03	23.91	811
1780609200	26.87	-0.53	-1.93	26.87	26.87	26.87	149
1780522800	27.4	-1.76	-6.04	27.41	27.41	27.4	705
1780436400	29.16	-0.29	-0.98	28.79	29.16	28.79	417
1780350000	29.45	-0.37	-1.24	31.01	31.01	29.45	417
1780090800	29.82	0	0.00	29.82	29.82	29.82	57
1780004400	29.82	-1.79	-5.66	30.07	30.07	29.82	918
1779918000	31.61	-2.65	-7.73	31.23	31.61	31.23	352
1779831600	34.26	0	0.00	34.26	34.26	34.26	48
1779745200	34.26	0	0.00	34.26	34.26	34.26	0
1779486000	34.26	0	0.00	34.26	34.26	34.26	50
1779399600	34.26	0	0.00	34.26	34.26	34.26	0
1779313200	34.26	-1.38	-3.87	34.24	34.26	34.24	225
1779226800	35.64	0	0.00	35.64	35.64	35.64	15
1778881200	35.64	-1.27	-3.44	35.64	35.64	35.64	255
1778794800	36.91	0	0.00	36.91	36.91	36.91	1
1778708400	36.91	0	0.00	36.91	36.91	36.91	4
1778622000	36.91	0	0.00	36.91	36.91	36.91	3
1778535600	36.91	0.08	0.22	36.39	37.8	36.39	1457
1778276400	36.83	0	0.00	36.83	36.83	36.83	75
1778190000	36.83	-1.17	-3.08	36.63	37.07	36.63	700
1778103600	38	-0.8	-2.06	38	38	38	1018
1778017200	38.8	1.27	3.38	38.51	38.8	38.51	718
1777930800	37.53	0.78	2.12	37.53	37.53	37.53	906
1777671600	36.75	0	0.00	36.75	36.75	36.75	0
1777585200	36.75	0	0.00	36.75	36.75	36.75	50
1777498800	36.75	0	0.00	36.75	36.75	36.75	0
1777412400	36.75	-0.32	-0.86	36.6	36.75	36.6	505
1777326000	37.07	-0.99	-2.60	37.2	37.2	37.07	535
1777066800	38.06	-0.1	-0.26	38.19	38.19	38.06	200
1776980400	38.16	-0.57	-1.47	37.18	38.16	37.18	300
1776894000	38.73	1.88	5.10	38.72	38.73	38.72	927
1776807600	36.85	-0.95	-2.51	37.8	37.8	36.85	397
1776721200	37.8	-1.2	-3.08	37.54	37.8	37.54	301
1776462000	39	1.78	4.78	39.15	39.15	39	270
1776375600	37.22	0	0.00	37.22	37.22	37.22	5
1776289200	37.22	0	0.00	37.22	37.22	37.22	0
1776202800	37.22	1.96	5.56	37.21	37.64	37.21	500
1776116400	35.26	0	0.00	35.26	35.26	35.26	9
1775857200	35.26	0	0.00	35.26	35.26	35.26	97
1775770800	35.26	-0.07	-0.20	35.11	35.35	35.1	1100
1775684400	35.33	1.96	5.87	35.08	35.33	35.08	258
1775598000	33.369999	-0.89	-2.60	33.36	33.369999	33.36	400
1775511600	34.26	1.75	5.38	33.84	34.47	33.84	2751
1775166000	32.509999	-0.6	-1.81	32.509999	32.509999	32.509999	100
1775079600	33.11	-0.06	-0.18	33.104999	33.11	33.104999	100