Grayscale Horizen Trust (QX)【HZEN】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	0.0091	1.74697638702	0.5209	0.55	0.491	8984	0.52303501	CS
4	-0.06	-10.1694915254	0.59	0.6499	0.4769	27372	0.54611776	CS
12	-0.07	-11.6666666667	0.6	0.8	0.4769	40892	0.66894167	CS
26	-0.349	-39.7042093288	0.879	1.55	0.4769	52665	0.82165866	CS
52	-0.098	-15.6050955414	0.628	2.95	0.4769	113713	1.11534436	CS
156	-0.37	-41.1111111111	0.9	10.45	0.31	60666	2.00398008	CS
260	-29.47	-98.2333333333	30	30	0.31	44540	2.23113561	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
1783027740	0.53	-0.01	-1.85	0.52505	0.55	0.52505	3173
1782941280	0.54	-0.01	-1.82	0.5	0.54	0.5	5455
1782854880	0.55	0.0118	2.19	0.53056	0.55	0.5	5810
1782768300	0.5382	0.0382	7.64	0.506494	0.5382	0.5	8714
1782509280	0.5	-0.024843	-4.73	0.491	0.5382	0.491	17166
1782422460	0.5248429	-0.013357	-2.48	0.5209	0.5248429	0.491	7777
1782336000	0.5382	0.00707	1.33	0.5209	0.555	0.5209	2687
1782250140	0.53113	-0.028892	-5.16	0.53113	0.555	0.5209	5611
1782163500	0.560022	0.040022	7.70	0.5699	0.5699	0.53398	3374
1781818140	0.52	0.0072	1.40	0.535	0.54	0.52	11020
1781731740	0.5128	-0.0775	-13.13	0.599	0.6	0.5128	34138
1781645340	0.5903	-0.0596	-9.17	0.61	0.61	0.56	6405
1781558940	0.6499	0.0849001	15.03	0.612	0.6499	0.605	44739
1781299740	0.5649999	0.0149999	2.73	0.55602	0.58413	0.55602	26391
1781213220	0.55	0.04448	8.80	0.54	0.56	0.51845	83884
1781126940	0.50552	0.014738	3.00	0.52	0.54	0.4769	9371
1781040540	0.490782	-0.063518	-11.46	0.5543	0.5543	0.4769	36250
1780954140	0.5543	0.0342	6.58	0.51	0.5543	0.4801	115645
1780694940	0.5201	-0.083397	-13.82	0.5699999	0.595	0.48	87251
1780608540	0.6034969	-0.011503	-1.87	0.59	0.614	0.5699999	8378
1780522140	0.615	-0.065	-9.56	0.625	0.64	0.5699999	81366
1780435740	0.68	-0.015	-2.16	0.607	0.68	0.607	5474
1780349340	0.6949999	0.0649999	10.32	0.655	0.6986	0.61	17880
1780090080	0.63	-0.037	-5.55	0.64	0.68	0.63	6634
1780003320	0.667	-0.008	-1.19	0.669	0.669	0.62	10722
1779917340	0.675	0.019	2.90	0.72873	0.72873	0.6244	12025
1779830940	0.656	-0.08626	-11.62	0.6671	0.69142	0.656	23094
1779484920	0.74226	0.0290601	4.07	0.717298	0.7799	0.71	98445
1779398880	0.7131999	-0.0368	-4.91	0.755	0.755	0.702	66108
1779312300	0.75	0.091	13.81	0.6788999	0.75	0.612	124768
1779225660	0.659	-0.02	-2.95	0.67	0.679	0.613	12744
1779139740	0.679	-0.0036	-0.53	0.6751	0.679	0.613	3573
1778880000	0.6826	-0.01587	-2.27	0.6802	0.69502	0.6751	37665
1778793900	0.69847	0.006596	0.95	0.7063	0.7063	0.685	13602
1778707380	0.691874	-0.037651	-5.16	0.6959729	0.747	0.691874	17884
1778621340	0.729525	0.020125	2.84	0.6949999	0.747	0.6751	42773
1778534940	0.7094	0.0394	5.88	0.67	0.747	0.67	60812
1778275200	0.67	0.0008	0.12	0.6499	0.70992	0.6499	16345
1778188800	0.6692	-0.0411	-5.79	0.7105	0.7105	0.64	32464
1778102520	0.7103	0.020192	2.93	0.6999	0.775	0.6999	246662
1778016000	0.690108	-0.009892	-1.41	0.6899999	0.6949999	0.67414	29397
1777930140	0.7	0.035	5.26	0.675	0.7	0.665	97681
1777671000	0.665	0.055	9.02	0.64	0.685	0.64	47143
1777584540	0.61	0.0415	7.30	0.62	0.679083	0.607	50629
1777498140	0.5685	-0.0195	-3.32	0.591	0.615	0.561	54808
1777411800	0.588	-0.050875	-7.96	0.6205	0.63	0.588	28280
1777325400	0.638875	-0.043095	-6.32	0.675439	0.6899999	0.63	37790
1777065780	0.68197	-0.02783	-3.92	0.7099	0.7099	0.6496	3748
1776979740	0.7098	-0.005075	-0.71	0.70295	0.7098	0.670193	22160
1776893280	0.714875	0.061575	9.43	0.7099	0.714875	0.7	11377
1776806940	0.6533	-0.0719	-9.91	0.74	0.7699	0.64	85101
1776720540	0.7252	0.0001	0.01	0.7251	0.74312	0.7251	15657
1776460800	0.7251	-0.01154	-1.57	0.7361	0.7748	0.72	18928
1776374940	0.73664	-0.01336	-1.78	0.77	0.770477	0.7343269	14840
1776288360	0.75	0.02	2.74	0.75	0.76	0.7178099	19230
1776202140	0.73	-0.02625	-3.47	0.772	0.795	0.71	52945
1776115740	0.75625	-0.04365	-5.46	0.8	0.8	0.685	25577
1775856000	0.7999	0.1839	29.85	0.616	0.7999	0.616	249942
1775770140	0.616	0.021	3.53	0.6	0.62	0.6	55414
1775683500	0.595	0.005	0.85	0.62	0.62	0.595	19489
1775596800	0.59	0.01	1.72	0.62	0.62	0.59	5283
1775510940	0.58	-0.035	-5.69	0.6	0.6351	0.58	9073