ARK 21Shares Bitcoin ETF【ARKB】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	-3.98	-16.4462809917	24.2	24.63	19.91	2470502	22.48796627	SP
4	-6.19	-23.438091632	26.41	27.255	19.91	2025932	24.78888854	SP
12	-4.04	-16.6529266282	24.26	27.255	19.91	2829401	24.14058886	SP
26	-9.83	-32.7121464226	30.05	32.525	19.91	4497918	25.51613596	SP
52	-85.33	-80.8432022738	105.55	110.17	19.91	3795606	30.05247784	SP
156	-29.78	-59.56	50	111.79	19.91	2563293	45.66664611	SP
260	-29.78	-59.56	50	111.79	19.91	2563293	45.66664611	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	20	-1.08	-5.12	20.59	20.66	19.61	4464096
1780612200	21.08	-0.6	-2.77	20.96	21.38	20.85	2412960
1780525800	21.68	-0.61	-2.74	22.14	22.2576	21.62	2631944
1780439400	22.29	-1.42	-5.99	22.86	22.88	22	3236298
1780353000	23.71	-0.64	-2.63	23.79	23.86	23.4	2213036
1780093800	24.35	0.04	0.16	24.2	24.63	24.01	1858270
1780007400	24.31	-0.53	-2.13	24.24	24.42	24.03	2318099
1779921000	24.84	-0.33	-1.31	24.9	25	24.73	1403094
1779834600	25.17	0.04	0.14	25.44	25.89	25.1	3049474
1779489000	25.135	-0.63	-2.43	25.62	25.63	25.08	1322319
1779402600	25.76	0.01	0.04	25.61	25.88	25.42	1028299
1779316200	25.75	0.28	1.10	25.61	25.81	25.48	924195
1779229800	25.47	-0.01	-0.04	25.37	25.54	25.23	996494
1779143400	25.48	-0.77	-2.93	25.62	25.62	25.19	2654973
1778884200	26.25	-0.74	-2.74	26.54	26.54	26.06	3272277
1778797800	26.99	0.61	2.31	26.5	27.24	26.38	3217153
1778711400	26.38	-0.42	-1.57	26.57	26.59	26.11	1999056
1778625000	26.8	-0.39	-1.43	26.76	26.83	26.48	1388121
1778538600	27.19	0.59	2.22	26.9	27.255	26.68	1621863
1778279400	26.6	0.02	0.08	26.41	26.68	26.37	944785
1778193000	26.58	-0.45	-1.66	26.87	26.87	26.37	1422020
1778106600	27.03	-0.07	-0.26	27.17	27.22	26.92	1482192
1778020200	27.1	0.53	1.99	27.03	27.11	26.86	1546355
1777933800	26.57	0.55	2.11	26.21	26.8	26.04	1979386
1777674600	26.02	0.67	2.64	25.99	26.215	25.8903	2018025
1777588200	25.35	0.31	1.24	25.26	25.43	25.23	1054070
1777501800	25.04	-0.29	-1.13	25.51	25.51	24.85	2112960
1777415400	25.325	-0.2	-0.76	25.29	25.35	25.1	970370
1777329000	25.52	-0.25	-0.97	25.79	25.97	25.37	1528238
1777069800	25.77	-0.03	-0.10	25.94	25.9877	25.665	1569177
1776983400	25.795	-0.38	-1.43	25.75	26.11	25.535	1925767
1776897000	26.17	1.28	5.14	26.04	26.38	25.99	1929640
1776810600	24.89	-0.43	-1.70	25.22	25.42	24.83	2023724
1776724200	25.32	-0.4	-1.56	24.96	25.39	24.8	1222946
1776465000	25.72	0.7	2.80	25.42	26.015	25.3	3760968
1776378600	25.02	0.11	0.44	24.88	25.03	24.31	4505723
1776292200	24.91	0.25	1.01	24.69	24.99	24.43	1289568
1776205800	24.66	0.31	1.27	24.75	25.265	24.515	3447673
1776119400	24.35	0.04	0.16	23.63	24.395	23.5	2482810
1775860200	24.31	0.36	1.50	24.01	24.34	23.87	2503076
1775773800	23.95	0.26	1.10	23.59	24.09	23.39	3912884
1775687400	23.69	0.79	3.45	24.05	24.09	23.45	2553024
1775601000	22.9	-0.25	-1.08	22.71	22.92	22.47	3033276
1775514600	23.15	0.91	4.09	23.05	23.36	22.96	3055067
1775169000	22.24	-0.38	-1.68	21.93	22.38	21.8	4266749
1775082600	22.62	0.13	0.58	22.74	22.959	22.53	4135716
1774996200	22.49	0.43	1.95	22.14	22.74	22.03	6320359
1774909800	22.06	0.16	0.73	22.51	22.57	21.955	3967055
1774650600	21.9	-0.83	-3.65	22.13	22.13	21.74	3162076
1774564200	22.73	-0.79	-3.36	23.01	23.18	22.595	6198743
1774477800	23.52	0.51	2.22	23.78	23.88	23.415	2620579
1774391400	23.01	-0.44	-1.88	23.41	23.495	22.86	4794011
1774305000	23.45	0.17	0.73	23.5	23.835	23.25	6204251
1774045800	23.28	-0.03	-0.13	23.4	23.405	23.02	3742165
1773959400	23.31	-0.28	-1.19	23.02	23.42	22.82	5154717
1773873000	23.59	-1.16	-4.69	24.07	24.08	23.51	4347564
1773786600	24.75	0.2	0.81	24.47	24.87	24.36	3865815
1773700200	24.55	0.93	3.94	24.54	24.74	24.23	5306562
1773441000	23.62	0.23	0.98	24.26	24.56	23.52	8197246
1773354600	23.39	-0.07	-0.30	23.27	23.46	23.02	3950902
1773268200	23.46	0.21	0.88	23.31	23.68	23.13	4387745
1773181800	23.255	0.32	1.42	23.52	23.84	22.99	5535182
1773095400	22.93	0.33	1.46	22.83	23.08	22.65	6488094
1772839800	22.6	-1.04	-4.40	22.9	22.93	22.465	4337926