Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF【AETH】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	0.075	0.230485556238	32.54	32.67	32.5	349	32.60174897	SP
4	-0.175	-0.533699298567	32.79	33.8018	32.4701	492	32.73803495	SP
12	-4.905	-13.0730277186	37.52	40.49	32.4701	797	35.11394265	SP
26	-6.305	-16.1998972251	38.92	42.7299	32.4701	1427	35.88398943	SP
52	-7.355	-18.4013009757	39.97	59.4791	32.4701	2556	44.17376377	SP
156	6.565	25.2015355086	26.05	59.4791	22.715	5499	41.04393184	SP
260	6.565	25.2015355086	26.05	59.4791	22.715	5499	41.04393184	SP

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
1780612200	32.619799	0.01	0.03	32.67	32.67	32.619799	76
1780525800	32.61	-0	-0.01	32.549999	32.61	32.53	220
1780439400	32.6148	0	0.02	32.549999	32.6148	32.549999	179
1780353000	32.6099	0.01	0.04	32.59	32.6099	32.59	168
1780093800	32.5955	0.05	0.14	32.54	32.6	32.5	1103
1780007400	32.549999	-0.05	-0.14	32.54	32.549999	32.54	57
1779921000	32.595	0	0.00	32.54	32.595	32.54	404
1779834600	32.5947	0.01	0.05	32.65	32.65	32.5001	1327
1779489000	32.58	0	0.00	32.52	32.58	32.52	1872
1779402600	32.58	0.04	0.12	32.549999	32.6799	32.549999	395
1779316200	32.54	-0.04	-0.11	32.52	32.54	32.52	366
1779229800	32.575	0	0.00	32.52	32.575	32.52	235
1779143400	32.5748	0.09	0.29	32.509999	32.5748	32.4901	365
1778884200	32.479999	-0.09	-0.26	32.509999	32.509999	32.479999	385
1778797800	32.564999	-0.01	-0.04	32.509999	32.564999	32.4701	502
1778711400	32.5783	-0.41	-1.25	32.86	32.86	32.5783	295
1778625000	32.9902	-0.81	-2.40	32.909999	32.9902	32.835	72
1778538600	33.8018	0.33	0.98	33.549999	33.8018	33.39	803
1778279400	33.4752	0.33	0.99	32.79	33.4752	32.79	524
1778193000	33.147399	-0.83	-2.43	33.54	33.54	33.147399	185
1778106600	33.9734	-0.36	-1.05	34.42	34.42	33.94	1052
1778020200	34.3346	0.01	0.04	34.26	34.3346	34.26	116
1777933800	34.32	0.01	0.01	34.26	34.37	34.26	3541
1777674600	34.315	0	0.01	34.25	34.43	34.25	280
1777588200	34.31	-0.01	-0.03	34.25	34.4	34.22	955
1777501800	34.3189	-1.15	-3.25	35.45	35.45	34.3189	2087
1777415400	35.4709	0.27	0.78	34.98	35.4709	34.88	138
1777329000	35.196	-0.57	-1.59	35.7	35.76	35.196	64
1777069800	35.7659	0.05	0.13	35.76	35.79	35.72	1334
1776983400	35.7182	-1.34	-3.61	35.75	35.75	35.7182	67
1776897000	37.0548	1.59	4.49	37.16	37.44	37.02	660
1776810600	35.4638	-0.56	-1.54	35.56	35.56	35.4638	155
1776724200	36.0202	-1.52	-4.04	35.85	36.0202	35.52	768
1776465000	37.537	1.08	2.97	37.08	37.84	37.08	115
1776378600	36.4545	-0.26	-0.72	36.34	36.4545	36.29	657
1776292200	36.7188	0.97	2.73	36.09	36.7188	35.89	1618
1776205800	35.7445	0.74	2.12	36.79	37.04	35.7445	385
1776119400	35.0014	0.16	0.45	33.87	35.0014	33.86	571
1775860200	34.8456	0.54	1.58	34.28	34.8456	34.28	653
1775773800	34.3022	0.12	0.36	33.73	34.3022	33.73	312
1775687400	34.18	0.01	0.03	34.24	34.24	34.09	883
1775601000	34.1704	0	0.00	34.11	34.1704	34.11	920
1775514600	34.17	0.01	0.03	34.11	34.22	34.1	3011
1775169000	34.1601	0.01	0.01	34.15	34.1601	34.06	494
1775082600	34.1551	0	0.01	34.1	34.1551	34.0601	1181
1774996200	34.1503	-0.01	-0.03	34.1	34.1503	34.05	257
1774909800	34.1596	0.02	0.07	34.09	34.1596	34.05	323
1774650600	34.135	-1	-2.85	34.13	34.135	33.87	281
1774564200	35.138	-2.12	-5.69	35.67	35.67	35.138	2731
1774477800	37.2589	0.91	2.49	37.43	37.43	37.07	724
1774391400	36.3531	-0.67	-1.82	36.95	36.95	36.3531	144
1774305000	37.0261	0.38	1.05	36.88	37.0261	36.55	603
1774045800	36.6417	-0.17	-0.45	36.93	36.93	36.58	568
1773959400	36.8072	-0.67	-1.80	36.52	36.8072	36.211	2620
1773873000	37.48	-2.37	-5.95	38.53	38.53	37.25	1678
1773786600	39.8518	-0.23	-0.58	39.95	40.49	39.8518	1343
1773700200	40.084	3.9	10.77	39.27	40.095	39.27	1941
1773441000	36.1879	0.54	1.51	37.52	37.92	36.1879	1452
1773354600	35.6497	-0.09	-0.24	35.47	35.6497	35.3	208
1773268200	35.736	0.65	1.85	35.17	35.736	35.17	223
1773181800	35.0859	0.07	0.19	35.29	35.975	35.0859	1470
1773095400	35.018	0.94	2.75	34.64	35.018	34.62	1195
1772839800	34.0809	-1.97	-5.48	34.68	34.68	34.08	1423
1772753400	36.0557	-1.09	-2.95	36.52	36.52	35.6	2731