Bitwise Bitcoin ETF【BITB】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	-2.8	-7.94777178541	35.23	35.59	31.49	2160631	32.82924453	SP
4	-7.16	-18.0853750947	39.59	40.32	31.49	2121559	34.53090086	SP
12	-5.3	-14.0471773125	37.73	44.6051	31.49	1731450	38.67304445	SP
26	-15.88	-32.8710411923	48.31	53.24	31.49	2755344	40.40936934	SP
52	-25.9	-44.4025372878	58.33	68.74	31.49	2441290	47.68578554	SP
156	5.63	21.0074626866	26.8	68.74	21.05	2211704	43.32337642	SP
260	5.63	21.0074626866	26.8	68.74	21.05	2211704	43.32337642	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
1782426600	32.119999	-0.36	-1.11	33.18	33.22	31.49	3312464
1782340200	32.479999	-1.36	-4.02	33.53	33.67	32.04	3163092
1782253800	33.84	-1.13	-3.23	33.65	34.08	33.58	1048594
1782167400	34.97	0.84	2.46	35.23	35.59	34.845	1118375
1781821800	34.13	-0.73	-2.09	34.89	34.92	33.78	2035528
1781735400	34.86	-0.77	-2.16	35.19	36.03	34.75	1804644
1781649000	35.63	-0.52	-1.44	35.81	35.95	35.4512	741155
1781562600	36.15	1.63	4.72	36.25	36.505	35.96	1307923
1781303400	34.52	0.01	0.03	34.4	34.9401	34.19	2026604
1781217000	34.51	0.9	2.68	34.05	34.68	33.805	1692843
1781130600	33.61	-0.07	-0.21	33.369999	34.1	33.369999	1810337
1781044200	33.68	-0.72	-2.09	33.83	33.93	32.96	2389266
1780957800	34.4	1.66	5.07	34.48	34.86	34.35	1903330
1780698600	32.74	-1.77	-5.13	33.68	33.81	32.095	4710906
1780612200	34.51	-0.98	-2.76	34.29	34.99	34.13	2936749
1780525800	35.49	-1	-2.74	36.24	36.43	35.385	1915302
1780439400	36.49	-2.32	-5.98	37.42	37.465	36.01	2747025
1780353000	38.81	-1.06	-2.66	38.92	39.0552	38.3	2042602
1780093800	39.87	0.05	0.13	39.59	40.32	39.3	1599753
1780007400	39.82	-0.84	-2.07	39.65	39.97	39.335	1635560
1779921000	40.66	-0.55	-1.33	40.73	40.93	40.47	1092596
1779834600	41.21	0.07	0.17	41.64	42.37	41.07	2293628
1779489000	41.14	-1	-2.37	41.93	41.96	41.04	1312165
1779402600	42.14	-0.01	-0.02	41.91	42.37	41.6	956563
1779316200	42.15	0.47	1.13	41.94	42.24	41.7	873901
1779229800	41.68	-0.05	-0.12	41.52	41.8	41.29	766269
1779143400	41.73	-1.22	-2.84	41.92	41.92	41.245	1875691
1778884200	42.95	-1.27	-2.87	43.43	43.4322	42.66	1616804
1778797800	44.22	1	2.31	43.41	44.58	43.2	1810332
1778711400	43.22	-0.65	-1.48	43.49	43.53	42.72	1602659
1778625000	43.87	-0.64	-1.44	43.79	43.91	43.33	1195506
1778538600	44.51	0.97	2.23	44.07	44.6051	43.66	1234072
1778279400	43.54	0.02	0.05	43.19	43.67	43.165	672850
1778193000	43.52	-0.7	-1.58	43.96	43.97	43.18	1412462
1778106600	44.22	-0.1	-0.23	44.48	44.55	44.05	1004548
1778020200	44.32	0.84	1.93	44.25	44.37	43.95	1179172
1777933800	43.48	0.89	2.09	42.87	43.86	42.61	1452289
1777674600	42.59	1.11	2.68	42.55	42.9	42.41	1843624
1777588200	41.48	0.5	1.22	41.34	41.64	41.31	971048
1777501800	40.98	-0.47	-1.13	41.75	41.78	40.67	1532357
1777415400	41.45	-0.3	-0.72	41.36	41.5	41.08	749612
1777329000	41.75	-0.43	-1.02	42.2	42.5	41.52	1417016
1777069800	42.18	-0.05	-0.12	42.48	42.53	42.01	1525131
1776983400	42.23	-0.61	-1.42	42.14	42.73	41.8	1884159
1776897000	42.84	2.08	5.10	42.62	43.18	42.525	1690881
1776810600	40.76	-0.7	-1.69	41.28	41.6	40.63	1518546
1776724200	41.46	-0.63	-1.50	40.87	41.55	40.59	1438902
1776465000	42.09	1.15	2.81	41.63	42.59	41.41	4214534
1776378600	40.94	0.18	0.44	40.72	40.97	39.74	1702788
1776292200	40.76	0.41	1.02	40.41	40.895	39.99	1383194
1776205800	40.35	0.5	1.25	40.47	41.35	40.12	2551717
1776119400	39.85	0.03	0.08	38.68	39.92	38.46	1575183
1775860200	39.82	0.64	1.63	39.29	39.85	39.06	1369095
1775773800	39.18	0.44	1.14	38.62	39.42	38.29	1722491
1775687400	38.74	1.27	3.39	39.36	39.41	38.375	1726914
1775601000	37.47	-0.4	-1.06	37.17	37.51	36.765	1714963
1775514600	37.87	1.48	4.07	37.73	38.225	37.57	1863820
1775169000	36.39	-0.62	-1.68	35.92	36.62	35.685	1933474
1775082600	37.01	0.2	0.54	37.23	37.56	36.87	1702351
1774996200	36.81	0.7	1.94	36.24	37.22	36.065	2957581
1774909800	36.11	0.27	0.75	36.84	36.94	35.935	2519329
1774650600	35.84	-1.37	-3.68	36.23	36.23	35.58	2335165
1774564200	37.21	-1.26	-3.28	37.66	37.92	36.99	2170247