ProShares Bitcoin and Ether Market Cap Weight ETF【BETH】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	0.3898	1.16323485527	33.51	33.985	31.89	1541	32.74717533	SP
4	-1.1302	-3.22637739081	35.03	37	31.89	3155	34.51087295	SP
12	-6.2902	-15.6511570042	40.19	45.92	31.89	2210	38.71597441	SP
26	-18.1302	-34.8456659619	52.03	57.25	31.89	4081	42.4652723	SP
52	-45.3502	-57.2242271293	79.25	92.8419	31.89	4774	59.08825981	SP
156	-8.0202	-19.1321564885	41.92	101.3299	31.89	3342	66.3032668	SP
260	-8.0202	-19.1321564885	41.92	101.3299	31.89	3342	66.3032668	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	33.8998	0.96	2.92	33.96	34.2099	33.8801	1843
1782945000	32.9367	0.7	2.18	32.159999	33	32.159999	1091
1782858600	32.2355	-0.95	-2.85	32.07	32.299999	31.89	926
1782772200	33.180799	0.4	1.22	32.759999	33.241	32.45	2104
1782513000	32.7796	0.31	0.95	32.17	32.97	32.17	1106
1782426600	32.4724	-0.31	-0.96	33.509999	33.509999	31.98	2479
1782340200	32.7873	-1.44	-4.20	33.93	33.93	32.509999	2330
1782253800	34.223	-1.19	-3.37	33.99	34.4099	33.99	326
1782167400	35.4176	0.78	2.26	35.69	35.69	35.37	1006
1781821800	34.6342	-0.66	-1.88	35.36	35.36	34.3	1663
1781735400	35.2991	-0.84	-2.32	35.74	36.22	35.2991	1527
1781649000	36.1391	-0.56	-1.52	36.29	36.37	35.9	5470
1781562600	36.6956	1.83	5.24	36.88	37	36.62	7052
1781303400	34.8699	-0.05	-0.13	34.78	35.1	34.76	1034
1781217000	34.9163	0.92	2.71	34.38	34.9163	34.19	2944
1781130600	33.9955	-0.11	-0.32	33.76	34.27	33.76	920
1781044200	34.1036	-0.73	-2.09	34.21	34.3	33.61	2271
1780957800	34.8302	1.78	5.38	34.98	34.98	34.77	10762
1780698600	33.0523	-2.08	-5.91	34.21	34.21	32.5552	10482
1780612200	35.13	-0.95	-2.62	35.03	35.44	34.959	4447
1780525800	36.0765	-1.15	-3.09	36.87	36.93	36.0765	3311
1780439400	37.2254	-2.36	-5.96	38.31	38.31	37.0474	2472
1780353000	39.5849	-1.05	-2.58	39.65	39.65	39.06	4146
1780093800	40.6333	0.06	0.15	40.38	40.91	40.06	2349
1780007400	40.5723	-0.86	-2.08	40.28	40.7	40.07	4476
1779921000	41.4361	-0.53	-1.26	41.59	41.59	41.3301	3133
1779834600	41.9637	0.07	0.16	42.42	42.42	41.9637	422
1779489000	41.8947	-1.12	-2.61	42.765	42.765	41.8947	398
1779402600	43.0155	0.01	0.03	42.7	43.0155	42.7	145
1779316200	43.0011	0.49	1.16	42.73	43.0011	42.73	1103
1779229800	42.509	-0.06	-0.14	42.31	42.509	42.21	235
1779143400	42.5687	-1.38	-3.15	42.83	42.83	42.19	1193
1778884200	43.9512	-1.36	-3.01	44.39	44.39	43.91	1528
1778797800	45.3136	1.04	2.34	44.51	45.35	44.335	669
1778711400	44.2755	-0.69	-1.54	44.55	44.55	44.19	751
1778625000	44.9669	-0.69	-1.52	44.99	44.99	44.5	1370
1778538600	45.6587	0.92	2.06	45.18	45.6587	44.98	1463
1778279400	44.7371	0.07	0.16	44.31	44.7371	44.31	2858
1778193000	44.6644	-0.84	-1.86	45.23	45.23	44.41	2016
1778106600	45.5086	-0.16	-0.35	45.92	45.92	45.46	1509
1778020200	45.6696	0.81	1.80	45.67	45.81	45.63	2385
1777933800	44.8622	0.9	2.06	44.23	45.035	44.125	3352
1777674600	43.9587	1.1	2.56	43.89	43.9587	43.87	1166
1777588200	42.8604	0.56	1.33	42.69	42.8604	42.69	142
1777501800	42.2985	-0.66	-1.53	43.3	43.3	42.15	4361
1777415400	42.9544	-0.2	-0.46	42.72	42.9544	42.72	445
1777329000	43.1522	-0.49	-1.12	43.6	43.67	42.9949	1228
1777069800	43.6397	-0.11	-0.25	44.03	44.03	43.6397	547
1776983400	43.7491	-0.8	-1.79	44.03	44.061	43.7491	5007
1776897000	44.5471	2.17	5.12	44.34	44.7701	44.34	1638
1776810600	42.3789	-0.74	-1.72	42.91	42.91	42.3789	165
1776724200	43.1193	-0.83	-1.88	42.5	43.1193	42.39	962
1776465000	43.9449	1.18	2.76	43.46	44.355	43.46	3247
1776378600	42.7626	0.1	0.24	42.49	42.7626	41.99	873
1776292200	42.6594	0.56	1.32	42.3	42.6594	41.9401	1142
1776205800	42.1039	0.53	1.27	42.16	42.905	42.1039	1173
1776119400	41.5758	0.11	0.25	40.26	41.5758	40.26	3356
1775860200	41.4706	0.64	1.56	40.89	41.4706	40.89	667
1775773800	40.8353	0.44	1.09	40.19	40.8353	40.19	827
1775687400	40.3952	1.34	3.44	41.1	41.1	40.15	2223
1775601000	39.053	-0.42	-1.06	38.65	39.053	38.6	2379
1775514600	39.4723	1.51	3.97	39.33	39.54	39.33	748