SPDR Galaxy Digital Asset Ecosystem ETF (DECO)

DECO
🏛️ アメリカ →
46.59
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 31.93 32.25 31.93 32.25 0.0M
2024-12-30 32.32 32.65 32.32 32.61 0.0M
2024-12-27 33.73 33.73 33.73 33.73 0.0M
2024-12-26 35.73 35.74 35.48 35.48 0.0M
2024-12-24 34.98 36.09 34.98 36.09 0.0M
2024-12-23 34.72 34.72 34.56 34.70 0.0M
2024-12-20 36.07 36.07 36.07 36.07 0.0M
2024-12-19 36.59 36.59 35.15 35.15 0.0M
2024-12-18 39.80 40.28 36.32 36.32 0.0M
2024-12-17 40.00 40.61 40.00 40.24 0.0M
2024-12-16 39.28 41.25 39.28 40.90 0.0M
2024-12-13 39.02 39.02 38.63 38.63 0.0M
2024-12-12 38.50 38.50 38.50 38.50 0.0M
2024-12-11 38.51 38.60 37.87 38.56 0.0M
2024-12-10 37.69 37.69 36.90 37.06 0.0M
2024-12-09 40.37 40.37 38.05 38.05 0.0M
2024-12-06 40.08 41.36 40.08 40.79 0.0M
2024-12-05 41.05 41.05 39.44 39.44 0.0M
2024-12-04 38.96 40.02 38.94 40.02 0.0M
2024-12-03 38.25 38.28 37.89 38.07 0.0M
2024-12-02 38.27 38.27 38.25 38.26 0.0M
2024-11-29 39.12 40.10 39.04 39.04 0.0M
2024-11-27 36.93 38.47 36.93 38.47 0.0M
2024-11-26 37.50 37.50 36.40 36.40 0.0M
2024-11-25 39.96 39.96 37.89 38.36 0.0M
2024-11-22 39.57 39.57 39.14 39.22 0.0M
2024-11-21 40.00 40.00 37.09 37.64 0.0M
2024-11-20 39.63 39.63 38.50 38.50 0.0M
2024-11-19 38.65 38.65 38.65 38.65 0.0M
2024-11-18 37.45 38.27 37.45 37.60 0.0M
2024-11-15 36.63 37.39 36.63 37.39 0.0M
2024-11-14 36.87 36.87 36.51 36.63 0.0M
2024-11-13 40.77 40.81 37.72 37.72 0.0M
2024-11-12 39.49 40.41 38.84 40.03 0.0M
2024-11-11 39.27 40.69 38.91 40.30 0.0M
2024-11-08 37.70 41.47 37.03 37.40 0.0M
2024-11-07 36.25 36.96 35.90 36.96 0.0M
2024-11-06 34.60 36.24 34.60 36.24 0.0M
2024-11-05 32.01 32.01 32.01 32.01 0.0M
2024-11-04 30.88 30.88 30.88 30.88 0.0M
2024-11-01 32.47 32.47 31.54 31.54 0.0M
2024-10-31 31.73 31.74 31.59 31.64 0.0M
2024-10-30 33.52 33.70 33.22 33.38 0.0M
2024-10-29 33.94 33.99 33.77 33.77 0.0M
2024-10-28 33.49 33.71 33.49 33.71 0.0M
2024-10-25 33.00 33.00 32.37 32.37 0.0M
2024-10-24 32.59 32.59 32.59 32.59 0.0M
2024-10-23 31.65 31.98 31.65 31.98 0.0M
2024-10-22 32.46 32.79 32.46 32.79 0.0M
2024-10-18 31.70 31.70 31.70 31.70 0.0M
2024-10-17 30.99 30.99 30.99 30.99 0.0M
2024-10-16 31.04 31.04 31.04 31.04 0.0M
2024-10-15 29.80 29.80 29.80 29.80 0.0M
2024-10-11 29.56 29.56 29.56 29.56 0.0M
2024-10-10 28.04 28.04 28.04 28.04 0.0M
2024-10-09 28.24 28.24 28.13 28.13 0.0M
2024-10-08 28.51 28.51 28.51 28.51 0.0M
2024-10-07 28.21 28.47 28.21 28.47 0.0M
2024-10-04 28.75 28.75 28.30 28.67 0.0M
2024-10-03 27.76 28.05 27.76 28.05 0.0M
2024-10-02 27.87 27.87 27.82 27.82 0.0M
2024-10-01 28.43 28.43 27.42 27.42 0.0M
2024-09-30 28.46 28.46 28.31 28.31 0.0M
2024-09-27 29.80 29.80 28.96 29.05 0.0M
2024-09-26 28.54 29.26 28.54 29.22 0.0M
2024-09-25 28.45 28.73 28.32 28.32 0.0M
2024-09-24 28.26 28.40 28.26 28.40 0.0M
2024-09-23 27.77 27.77 27.77 27.77 0.0M
2024-09-20 27.29 27.29 27.29 27.29 0.0M
2024-09-19 27.21 27.21 27.21 27.21 0.0M
2024-09-18 26.42 26.42 26.42 26.42 0.0M
2024-09-17 26.49 26.49 26.49 26.49 0.0M
2024-09-16 26.15 26.15 26.15 26.15 0.0M
2024-09-13 26.44 26.44 26.44 26.44 0.0M
2024-09-12 26.14 26.14 26.05 26.05 0.0M
2024-09-11 25.85 25.85 25.85 25.85 0.0M
2024-09-10 24.92 25.29 24.87 25.29 0.0M