Hashdex Ethereum【ETHE11】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	0.47	1.80978051598	25.97	26.94	25.56	167128	26.34498199	FU
4	1.59	6.39839034205	24.85	27.02	22.82	258622	24.91077226	FU
12	-7.66	-22.4633431085	34.1	35.56	22.82	215024	27.77708646	FU
26	-21.66	-45.0311850312	48.1	53.1	22.82	317380	32.30161137	FU
52	-18.1	-40.6376290974	44.54	76.7	22.82	352920	46.86141367	FU
156	-0.37	-1.38008205893	26.81	76.7	21.33	200209	45.93818691	FU
260	-23.36	-46.9076305221	49.8	80.16	15.41	154785	45.63557754	FU

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
1783719000	26.44	0.62	2.40	26.38	26.75	26.29	116271
1783632600	25.82	-0.07	-0.27	25.86	26.07	25.66	95834
1783546200	25.89	-0.61	-2.30	25.84	25.94	25.56	120473
1783459800	26.5	-0.21	-0.79	26.6	26.94	26.16	222656
1783373400	26.71	0.71	2.73	25.96	26.8	25.57	292190
1783114200	26	0.44	1.72	25.97	26.3	25.72	104487
1783027740	25.56	1.26	5.19	24.77	25.8	24.77	215587
1782941400	24.3	0.83	3.54	23.57	24.54	23.5	335376
1782855000	23.47	-0.97	-3.97	23.75	23.75	23.28	323386
1782768600	24.44	1.03	4.40	23.41	24.45	23.35	532370
1782509400	23.41	0.11	0.47	23.01	23.76	22.82	331139
1782423000	23.3	-0.51	-2.14	24.55	24.6	23.1	425582
1782336540	23.81	-1.1	-4.42	24.96	25.04	23.4	447429
1782250200	24.91	-0.82	-3.19	24.85	25.03	24.65	231069
1782163800	25.73	0.37	1.46	25.85	26.48	25.72	285972
1781904600	25.36	-0.15	-0.59	25.21	25.4	25.13	84812
1781818140	25.51	-0.16	-0.62	25.93	26.05	25.04	174634
1781731740	25.67	-0.72	-2.73	25.92	26.23	25.53	274028
1781645400	26.39	-0.26	-0.98	26.65	26.65	26.05	144588
1781559000	26.65	2.23	9.13	25.89	27.02	25.89	322728
1781299800	24.42	-0.32	-1.29	24.85	24.85	24.31	208102
1781213400	24.74	0.25	1.02	24.55	24.99	24.31	223060
1781126940	24.49	-0.41	-1.65	24.67	24.89	24.1	205140
1781040600	24.9	-0.4	-1.58	25.25	25.25	24.29	204253
1780954140	25.3	1.55	6.53	25.05	25.58	25.05	291280
1780695000	23.75	-2.3	-8.83	24.68	24.81	23.05	766756
1780522200	26.05	-1.58	-5.72	27.47	27.47	26.05	374407
1780435800	27.63	-1.45	-4.99	28.84	28.84	27.35	272057
1780349400	29.08	-0.1	-0.34	28.93	29.11	28.52	123777
1780090200	29.18	-0.1	-0.34	29.27	29.94	28.96	244510
1780003800	29.28	-0.72	-2.40	29.33	29.45	28.8	156192
1779917400	30	-0.27	-0.89	30.27	30.39	29.88	153430
1779830940	30.27	-0.5	-1.62	30.59	31.04	29.97	229014
1779744600	30.77	0.57	1.89	30.66	30.96	30.36	60158
1779485400	30.2	-0.78	-2.52	31.04	31.09	29.9	151093
1779398940	30.98	0.03	0.10	30.84	31.09	30.58	81054
1779312600	30.95	0.09	0.29	30.9	31.23	30.83	72758
1779226140	30.86	0.18	0.59	30.6	31	30.58	93886
1779139800	30.68	-1.82	-5.60	31.68	31.68	30.19	227786
1778880600	32.5	-0.74	-2.23	33.24	33.24	32.29	117570
1778794140	33.24	0.74	2.28	32.5	33.46	32.42	124328
1778707800	32.5	-0.11	-0.34	32.65	32.83	31.75	173817
1778621400	32.61	-0.18	-0.55	32.6	32.63	32.04	125992
1778535000	32.79	-0.06	-0.18	33.18	33.229999	32.7	162404
1778275800	32.85	0.29	0.89	32.5	32.92	32.25	114596
1778189400	32.56	-0.86	-2.57	33	33.1	32.56	129542
1778102940	33.42	-0.46	-1.36	34.22	34.22	33.369999	83107
1778016600	33.88	0.02	0.06	34.41	34.41	33.65	114053
1777930200	33.86	1.31	4.02	33.4	34.21	33.15	288565
1777584600	32.549999	0.33	1.02	32.549999	32.85	32.46	97705
1777498140	32.22	-0.85	-2.57	33.28	33.62	32.189999	217225
1777411800	33.07	0.09	0.27	32.299999	33.28	32.299999	153619
1777325340	32.979999	-0.65	-1.93	33.4	33.5	32.61	182581
1777066200	33.63	-0.04	-0.12	33.9	33.9	33.4	186586
1776979800	33.67	-0.73	-2.12	33.89	33.89	33.07	199082
1776893400	34.4	0.68	2.02	34.5	34.79	34.33	181959
1776720600	33.72	-1.33	-3.79	33.65	33.74	32.92	212243
1776461400	35.05	1.19	3.51	34.1	35.56	33.95	288341
1776375000	33.86	-0.54	-1.57	34.25	34.25	33.159999	224411
1776288600	34.4	0.89	2.66	33.89	34.55	33.52	216139
1776202140	33.509999	0.93	2.85	34.25	34.84	33.39	407219
1776115800	32.58	-0.37	-1.12	32.14	32.759999	31.88	263737