Tuttle Capital Bitcoin 0DTE Covered Call ETF【BITK】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	-0.76	-7.08955223881	10.72	11.31	9.385	3145	10.16710156	SP
4	-2.84	-22.1875	12.8	13.16	9.385	3482	11.84013781	SP
12	-2.11	-17.4813587407	12.07	13.16	9.385	4628	11.98385125	SP
26	-6.98	-41.2042502952	16.94	18.05	9.385	7643	13.26014189	SP
52	-14.29	-58.9278350515	24.25	27.7878	9.385	10819	16.87369477	SP
156	-14.29	-58.9278350515	24.25	27.7878	9.385	10819	16.87369477	SP
260	-14.29	-58.9278350515	24.25	27.7878	9.385	10819	16.87369477	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	9.96	0.46	4.87	10.04	10.079	9.95	7124
1780698600	9.4979	-0.56	-5.58	9.92	9.92	9.385	2991
1780612200	10.0593	-0.27	-2.63	10.06	10.11	9.97	7388
1780525800	10.3309	-0.28	-2.66	10.6	10.6	10.3309	1979
1780439400	10.6137	-0.69	-6.08	10.96	10.96	10.6137	1954
1780353000	11.3003	-0.33	-2.87	10.72	11.31	10.72	1413
1780093800	11.6343	-0.02	-0.13	11.59	11.6343	11.52	1227
1780007400	11.65	-0.25	-2.13	11.65	11.66	11.58	3219
1779921000	11.9032	-0.15	-1.26	11.96	11.96	11.88	1474
1779834600	12.055	-0.02	-0.12	12.22	12.3	12.03	1768
1779489000	12.07	-0.34	-2.74	12.32	12.32	12.05	2651
1779402600	12.41	0.02	0.16	12.35	12.439	12.25	2196
1779316200	12.39	0.15	1.23	12.3	12.39	12.27	3749
1779229800	12.2399	-0.13	-1.05	12.35	12.36	12.07	3061
1779143400	12.37	0.06	0.49	13.16	13.16	12.33	19559
1778884200	12.31	-0.45	-3.53	12.5	12.5	12.29	805
1778797800	12.76	0.28	2.27	12.5	12.88	12.5	1758
1778711400	12.4768	-0.2	-1.58	12.565	12.565	12.4	390
1778625000	12.6767	-0.24	-1.88	12.69	12.69	12.53	1325
1778538600	12.92	0.31	2.49	12.8	12.94	12.71	7259
1778279400	12.6057	-0.01	-0.08	12.68	12.68	12.52	10655
1778193000	12.6152	-0.25	-1.98	12.82	12.82	12.56	1498
1778106600	12.8696	-0.03	-0.24	12.98	12.98	12.83	2829
1778020200	12.9	0.26	2.09	12.82	12.93	12.82	10706
1777933800	12.6357	0.26	2.11	12.48	12.74	12.41	17593
1777674600	12.375	0.32	2.70	12.39	12.49	12.32	4970
1777588200	12.05	0.14	1.15	12.02	12.09	12	2250
1777501800	11.9129	-0.13	-1.06	12.15	12.15	11.86	2986
1777415400	12.04	-0.1	-0.84	12.07	12.07	11.97	1948
1777329000	12.1425	-0.13	-1.09	12.25	12.365	12.09	4052
1777069800	12.2762	-0.05	-0.40	12.33	12.33	12.24	2370
1776983400	12.325	-0.18	-1.46	12.34	12.425	12.28	3276
1776897000	12.5081	0.63	5.33	12.49	12.52	12.49	3809
1776810600	11.875	-0.21	-1.70	12.08	12.08	11.875	2470
1776724200	12.08	-0.22	-1.76	12.18	12.18	11.915	4582
1776465000	12.2958	0.32	2.64	12.01	12.41	12.01	10170
1776378600	11.98	0.03	0.27	11.9477	11.98	11.74	2943
1776292200	11.9477	0.08	0.65	11.81	11.96	11.72	36272
1776205800	11.87	0.03	0.30	11.915	12.13	11.87	2149
1776119400	11.835	0.04	0.30	11.52	11.835	11.52	2990
1775860200	11.8	0.13	1.14	11.7	11.8	11.68	2540
1775773800	11.6669	0.14	1.25	11.47	11.6669	11.47	390
1775687400	11.523	0.37	3.29	11.77	11.77	11.51	4836
1775601000	11.1555	-0.11	-0.97	11.1	11.1555	11.02	983
1775514600	11.265	0.44	4.02	11.23	11.325	11.23	710
1775169000	10.8294	-0.23	-2.04	10.72	10.83	10.72	1359
1775082600	11.055	0.05	0.46	11.09	11.15	11.05	1747
1774996200	11.0043	0.22	2.08	10.73	11.0043	10.73	2174
1774909800	10.78	0.08	0.72	10.97	10.99	10.78	4263
1774650600	10.7029	-0.46	-4.14	10.79	10.79	10.65	1250
1774564200	11.165	-0.37	-3.24	11.33	11.33	11.13	891
1774477800	11.5389	0.24	2.16	11.63	11.75	11.5389	3864
1774391400	11.295	-0.25	-2.17	11.54	11.54	11.26	2241
1774305000	11.545	0.12	1.01	11.6	11.69	11.525	23234
1774045800	11.4296	-0.05	-0.44	11.45	11.45	11.345	869
1773959400	11.48	-0.14	-1.20	11.32	11.48	11.3	2033
1773873000	11.62	-0.58	-4.78	11.89	11.89	11.62	2728
1773786600	12.2036	0.09	0.73	12.11	12.23	12.08	13762
1773700200	12.115	0.46	3.91	12.07	12.1753	12.005	1864
1773441000	11.6593	0.08	0.66	11.93	12.02	11.6593	434
1773354600	11.583	-0.01	-0.09	11.49	11.585	11.445	2968
1773268200	11.593	0.06	0.55	11.58	11.61	11.58	2893
1773181800	11.53	0.21	1.86	11.68	11.725	11.5092	4957
1773095400	11.32	0.09	0.80	11.27	11.4051	11.27	2250