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	-6.51	-16.4435463501	39.59	40.32	32.57	2248286	36.70491363	SP
4	-10.11	-23.4081963417	43.19	44.6051	32.57	1588422	40.20737193	SP
12	-6.62	-16.6750629723	39.7	44.6051	32.57	1904360	39.78205131	SP
26	-16.1	-32.7368849126	49.18	53.24	32.57	2817766	41.77445592	SP
52	-24.48	-42.5295343989	57.56	68.74	32.57	2395164	48.65231576	SP
156	6.28	23.4328358209	26.8	68.74	21.05	2214864	43.5340894	SP
260	6.28	23.4328358209	26.8	68.74	21.05	2214864	43.5340894	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
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
1774477800	38.47	0.82	2.18	38.9	39.09	38.32	1501129
1774391400	37.65	-0.73	-1.90	38.33	38.44	37.42	2293816
1774305000	38.38	0.25	0.66	38.45	39.01	38.06	2227110
1774045800	38.13	-0.03	-0.08	38.32	38.32	37.68	2486051
1773959400	38.16	-0.42	-1.09	37.65	38.34	37.36	2715695
1773873000	38.58	-1.93	-4.76	39.35	39.41	38.49	2509954
1773786600	40.51	0.33	0.82	40.07	40.71	39.87	3537913
1773700200	40.18	1.51	3.90	40.14	40.505	39.65	4145475
1773441000	38.67	0.4	1.05	39.7	40.19	38.495	5953439
1773354600	38.27	-0.1	-0.26	38.07	38.39	37.67	3050582
1773268200	38.37	0.32	0.84	38.18	38.76	37.87	3206997
1773181800	38.05	0.55	1.47	38.49	39.02	37.645	4777391
1773095400	37.5	0.52	1.41	37.36	37.78	37.07	5165745
1772839800	36.98	-1.72	-4.44	37.47	37.53	36.77	3069213