ProShares Bitcoin ETF【BITO】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	0.0587	0.707228915663	8.3	8.36	7.8701	240069212	8.09985525	SP
4	-0.2413	-2.80581395349	8.6	9.16	7.8701	253345283	8.45954203	SP
12	-1.4113	-14.4452405322	9.77	11.24	7.8701	167113824	9.44134987	SP
26	-3.9913	-32.3182186235	12.35	13.6	7.8701	127121462	9.72810316	SP
52	-12.3313	-59.6002899952	20.69	23.49	7.8701	73887138	10.72289904	SP
156	-8.1213	-49.2797330097	16.48	33.79	7.8701	32210608	13.40726106	SP
260	-32.5213	-79.5530821918	40.88	44.29	7.8701	23577582	14.11470443	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
1783031400	8.34	0.21	2.58	8.36	8.45	8.2899999	205870300
1782945000	8.13	0.15	1.88	7.96	8.21	7.93	228078312
1782858600	7.98	-0.21	-2.56	7.93	8.03	7.88	186528132
1782772200	8.19	0.07	0.86	8.13	8.24	7.9902	252624476
1782513000	8.1199999	0.06	0.74	8	8.2299	7.99	232594702
1782426600	8.06	-0.09	-1.10	8.3	8.3152	7.8701	300520436
1782340200	8.15	-0.32	-3.78	8.39	8.43	8.0101	251542130
1782253800	8.47	-0.29	-3.31	8.43	8.5399999	8.4135	148285730
1782167400	8.76	0.2	2.34	8.82	8.92	8.73	179883864
1781821800	8.56	-0.17	-1.95	8.75	8.75	8.46	322594202
1781735400	8.73	-0.19	-2.13	8.83	9.0399999	8.7	320136269
1781649000	8.92	-0.13	-1.44	8.97	9.01	8.88	202734492
1781562600	9.05	0.4	4.62	9.09	9.16	9.01	210299055
1781303400	8.65	0.01	0.12	8.615	8.77	8.56	289709516
1781217000	8.64	0.21	2.49	8.5399999	8.7	8.47	326170894
1781130600	8.43	-0.01	-0.12	8.3699999	8.56	8.365	349569928
1781044200	8.44	-0.18	-2.09	8.48	8.51	8.26	252391112
1780957800	8.6199999	0.4	4.87	8.65	8.75	8.61	211108703
1780698600	8.22	-0.43	-4.97	8.45	8.48	8.05	278312725
1780612200	8.65	-0.25	-2.81	8.6	8.785	8.56	270475708
1780525800	8.9	-0.27	-2.94	9.09	9.14	8.875	238878661
1780439400	9.17	-0.57	-5.85	9.38	9.4	9.0322	240773141
1780353000	9.74	-0.28	-2.79	9.77	9.795	9.6	158471258
1780093800	10.02	0.01	0.10	9.94	10.14	9.8699999	134217971
1780007400	10.01	-0.2	-1.96	9.96	10.06	9.88	128634102
1779921000	10.21	-0.16	-1.54	10.235	10.29	10.16	117100893
1779834600	10.37	0.02	0.19	10.47	10.66	10.32	159979058
1779489000	10.35	-0.26	-2.40	10.54	10.555	10.32	102598395
1779402600	10.605	0.01	0.05	10.55	10.67	10.46	136027480
1779316200	10.6	0.12	1.15	10.55	10.6399	10.49	134681629
1779229800	10.48	-0.01	-0.10	10.45	10.52	10.385	109706114
1779143400	10.49	-0.32	-2.96	10.54	10.5499	10.37	140118578
1778884200	10.81	-0.32	-2.88	10.93	10.93	10.73	130703835
1778797800	11.13	0.25	2.30	10.91	11.23	10.86	164882724
1778711400	10.88	-0.16	-1.45	10.94	10.9562	10.75	107948808
1778625000	11.04	-0.16	-1.43	11.01	11.06	10.9	123008758
1778538600	11.2	0.23	2.14	11.08	11.24	10.9801	148503911
1778279400	10.965	0	0.05	10.89	11	10.87	115008299
1778193000	10.96	-0.19	-1.70	11.07	11.08	10.86	127717571
1778106600	11.15	-0.03	-0.27	11.21	11.23	11.09	163974226
1778020200	11.18	0.23	2.10	11.15	11.19	11.08	117257903
1777933800	10.95	0.21	1.96	10.8	11.06	10.735	137083312
1777674600	10.74	0.27	2.58	10.73	10.825	10.6938	96519059
1777588200	10.47	0.14	1.36	10.43	10.51	10.42	73960239
1777501800	10.33	-0.13	-1.24	10.55	10.55	10.26	125990939
1777415400	10.46	-0.08	-0.76	10.44	10.4789	10.36	92104235
1777329000	10.54	-0.11	-1.03	10.65	10.74	10.48	94876768
1777069800	10.65	-0.03	-0.28	10.72	10.75	10.6	84090088
1776983400	10.68	-0.14	-1.29	10.641	10.8	10.555	111581974
1776897000	10.82	0.53	5.15	10.78	10.92	10.75	99411064
1776810600	10.29	-0.17	-1.63	10.43	10.515	10.26	122418217
1776724200	10.46	-0.17	-1.60	10.33	10.5	10.25	107158679
1776465000	10.63	0.28	2.71	10.52	10.765	10.465	130945792
1776378600	10.35	0.05	0.49	10.29	10.36	10.05	121653242
1776292200	10.3	0.11	1.08	10.21	10.34	10.1	97594417
1776205800	10.19	0.12	1.19	10.23	10.46	10.145	94026357
1776119400	10.07	0.01	0.10	9.77	10.09	9.72	104808643
1775860200	10.06	0.16	1.62	9.93	10.08	9.8699999	79158345
1775773800	9.9	0.1	1.02	9.77	9.98	9.68	105466700
1775687400	9.8	0.33	3.48	9.95	9.98	9.7	94672300
1775601000	9.47	-0.11	-1.15	9.4	9.49	9.2899999	106625937
1775514600	9.58	0.37	4.02	9.5399999	9.675	9.5	102385153