FT Vest Bitcoin Strategy Floor15 ETF April【BFAP】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	-0.215	-1.49930264993	14.34	14.34	14.115	2101	14.18962423	SP
4	-0.985	-6.51886168101	15.11	15.1748	13.9282	2314	14.29836164	SP
12	-0.265	-1.84155663655	14.39	15.6	13.9282	1587	14.74077158	SP
26	-7.446	-34.518566594	21.571	21.6201	13.9282	1039	15.24773659	SP
52	-8.7448	-38.2373260807	22.8698	24.8412	13.9282	14605	23.32176824	SP
156	-5.435	-27.7862985685	19.56	24.8412	13.9282	12202	23.3105094	SP
260	-5.435	-27.7862985685	19.56	24.8412	13.9282	12202	23.3105094	SP

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
1782253800	14.125	-0.2	-1.39	14.115	14.14	14.115	4777
1782167400	14.3248	0.15	1.06	14.3248	14.3248	14.3248	10
1781821800	14.175	-0.1	-0.70	14.175	14.175	14.175	10
1781735400	14.2749	-0.12	-0.84	14.34	14.34	14.2749	3606
1781649000	14.3953	-0.09	-0.65	14.37	14.3953	14.36	1107
1781562600	14.49	0.27	1.93	14.48	14.49	14.48	299
1781303400	14.2155	0	0.03	14.15	14.2155	14.14	906
1781217000	14.2118	0.16	1.12	14.18	14.2118	14.18	115
1781130600	14.055	-0.01	-0.10	14.0101	14.055	14.0101	1151
1781044200	14.0686	-0.12	-0.82	13.98	14.0686	13.94	1007
1780957800	14.1846	0.26	1.84	14.17	14.2	14.17	5409
1780698600	13.9282	-0.27	-1.90	14.02	14.03	13.9282	4733
1780612200	14.1976	-0.16	-1.12	14.11	14.2	14.11	9858
1780525800	14.3589	-0.15	-1.05	14.44	14.45	14.3589	2211
1780439400	14.511	-0.37	-2.49	14.61	14.62	14.46	3892
1780353000	14.8812	-0.18	-1.22	14.83	14.8812	14.83	908
1780093800	15.0651	0.01	0.10	14.97	15.0651	14.97	319
1780007400	15.0502	-0.12	-0.82	14.96	15.0502	14.96	1844
1779921000	15.1748	-0.06	-0.36	15.11	15.1748	15.09	1808
1779834600	15.2301	0.02	0.15	15.32	15.32	15.2301	32
1779489000	15.2067	-0.14	-0.90	15.06	15.25	15.06	11642
1779402600	15.3453	0.01	0.03	15.3453	15.3453	15.3453	7
1779316200	15.3403	0.08	0.49	15.3403	15.3403	15.3403	6
1779229800	15.2651	0.01	0.03	15.24	15.2651	15.24	709
1779143400	15.26	-0.15	-0.97	15.26	15.26	15.26	6
1778884200	15.4097	-0.13	-0.81	15.48	15.48	15.4097	7
1778797800	15.536	0.12	0.75	15.42	15.6	15.41	4631
1778711400	15.42	-0.08	-0.55	15.43	15.43	15.42	111
1778625000	15.5047	-0.08	-0.54	15.51	15.51	15.5047	9
1778538600	15.5888	0.11	0.73	15.5888	15.5888	15.5888	13
1778279400	15.4751	0.03	0.19	15.4751	15.4751	15.4751	6
1778193000	15.4458	-0.08	-0.54	15.48	15.48	15.4458	16
1778106600	15.53	0.01	0.06	15.53	15.53	15.53	6
1778020200	15.52	0.08	0.51	15.52	15.52	15.52	6
1777933800	15.4411	0.1	0.63	15.4411	15.4411	15.4411	7
1777674600	15.3447	0.12	0.82	15.3447	15.3447	15.3447	8
1777588200	15.2201	0.07	0.48	15.14	15.25	15.14	1645
1777501800	15.1481	-0.05	-0.35	15.19	15.19	15.14	606
1777415400	15.2008	-0.03	-0.19	15.2	15.2008	15.2	361
1777329000	15.23	-0.04	-0.27	15.23	15.23	15.23	811
1777069800	15.2708	0.01	0.07	15.25	15.2708	15.23	7008
1776983400	15.26	-0.07	-0.43	15.2	15.31	15.19	1106
1776897000	15.3258	0.24	1.59	15.25	15.3258	15.24	7303
1776810600	15.0858	-0.02	-0.16	15.08	15.13	15.02	1648
1776724200	15.11	-0.11	-0.74	15.11	15.11	15.11	107
1776465000	15.2234	0.17	1.11	15.24	15.24	15.18	457
1776378600	15.0558	0.03	0.22	14.97	15.0558	14.97	9
1776292200	15.0231	0.04	0.25	15.04	15.04	15.0231	115
1776205800	14.9849	0.06	0.43	14.9849	14.9849	14.9849	7
1776119400	14.9202	0.01	0.10	14.9202	14.9202	14.9202	7
1775860200	14.9057	0.07	0.44	14.894	14.9057	14.841	654
1775773800	14.8406	0.07	0.48	14.8406	14.8406	14.8406	7
1775687400	14.7702	0.19	1.31	14.81	14.81	14.7702	106
1775601000	14.5795	0.01	0.07	14.43	14.5795	14.43	6220
1775514600	14.57	0.18	1.22	14.53	14.57	14.53	45
1775169000	14.3948	-0.05	-0.35	14.39	14.3948	14.39	21
1775082600	14.4449	-0.02	-0.15	14.39	14.4449	14.39	1032
1774996200	14.4663	0	0.01	14.4663	14.4663	14.4663	6
1774909800	14.4642	-0.04	-0.25	14.4642	14.4642	14.4642	7
1774650600	14.5002	-0.15	-1.06	14.5002	14.5002	14.5002	64
1774564200	14.6549	-0.27	-1.80	14.69	14.69	14.6549	5
1774477800	14.9231	0.12	0.80	15	15	14.9231	7
1774391400	14.8049	-0.19	-1.25	14.91	14.91	14.8049	15