Bitwise Crypto Industry Innovators Etf【BITQ】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	-2.63	-9.26056338028	28.4	29.35	25.44	132332	28.31085136	SP
4	-1.82	-6.59659296847	27.59	29.35	24.36	130762	27.44293813	SP
12	4.87	23.3014354067	20.9	29.35	17.57	156751	23.99290387	SP
26	2.43	10.411311054	23.34	29.35	16.65	201699	22.05949736	SP
52	7.67	42.3756906077	18.1	31.4502	16.65	217327	22.46555975	SP
156	18.66	262.447257384	7.11	31.4502	6.17	170376	17.03381417	SP
260	2.77	12.0434782609	23	35.679	3.2	154374	15.81789137	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	27.49	-0.37	-1.33	27.09	27.8849	26.8	98300
1780525800	27.86	-0.63	-2.21	28.52	28.86	27.72	160869
1780439400	28.49	-0.4	-1.38	28.61	29.2328	28.13	108088
1780353000	28.89	0.28	0.98	27.88	29.35	27.5379	163514
1780093800	28.61	0.1	0.35	28.4	28.68	27.6	130888
1780007400	28.51	0.2	0.71	27.9	28.68	27.52	125992
1779921000	28.31	0.81	2.95	27.63	28.53	27.2	184002
1779834600	27.5	0.68	2.54	27.52	28.24	27.345	96400
1779489000	26.82	-0.11	-0.41	27	27.29	26.48	90955
1779402600	26.93	1.06	4.10	25.97	26.99	25.97	64147
1779316200	25.87	0.7	2.78	25.5	26.2845	25.4	71575
1779229800	25.17	-0.23	-0.91	25.07	25.4982	24.36	72856
1779143400	25.4	-0.99	-3.75	26.01	26.01	24.73	196307
1778884200	26.39	-1.65	-5.88	27.19	27.19	26.12	87034
1778797800	28.04	0.95	3.51	27.06	28.46	26.8	86626
1778711400	27.09	-0.17	-0.62	27.23	27.5201	26.76	73215
1778625000	27.26	-0.54	-1.94	27.235	27.5	26.12	465635
1778538600	27.8	0.41	1.50	26.87	28.47	26.45	139020
1778279400	27.39	0.43	1.59	27.59	27.59	26.625	69049
1778193000	26.96	-1.23	-4.36	27.81	27.81	26.4	176762
1778106600	28.19	1.97	7.51	27.07	28.25	27.02	215070
1778020200	26.22	1.13	4.50	25.53	26.33	25.3	135035
1777933800	25.09	0.83	3.42	24.43	25.25	24.3501	577754
1777674600	24.26	0.48	2.02	24.13	24.73	24.06	163411
1777588200	23.78	1.14	5.04	23.01	23.9635	23.01	83444
1777501800	22.64	-0.71	-3.04	23.37	23.37	22.35	130019
1777415400	23.35	-0.74	-3.07	23.36	23.5	23.01	70149
1777329000	24.09	-0.44	-1.79	24.37	24.64	23.87	162069
1777069800	24.53	-0.09	-0.37	25.07	25.1	24.41	64551
1776983400	24.62	-0.27	-1.08	24.73	25.485	24.2	65914
1776897000	24.89	1.16	4.89	24.51	25.1399	24.51	131489
1776810600	23.73	-1.05	-4.24	24.71	24.815	23.6401	339184
1776724200	24.78	0.23	0.94	24.16	24.84	23.94	162152
1776465000	24.55	0.91	3.85	24.18	24.81	23.9506	144723
1776378600	23.64	0.16	0.68	23.64	23.64	22.75	104107
1776292200	23.48	0.24	1.03	23.23	23.58	22.84	1073164
1776205800	23.24	0.99	4.45	22.87	23.78	22.87	124951
1776119400	22.25	0.99	4.66	20.71	22.31	20.7	184776
1775860200	21.26	0.25	1.19	21.28	21.61	21.1	62859
1775773800	21.01	0.23	1.11	20.67	21.4	20.475	165035
1775687400	20.78	1.15	5.86	21	21.09	20.29	147219
1775601000	19.63	0.14	0.72	19.15	19.63	18.86	91413
1775514600	19.49	0.51	2.69	19.23	19.7	19.23	106241
1775169000	18.98	0.23	1.23	18.16	19.01	17.875	89150
1775082600	18.75	-0.11	-0.58	19.09	19.2535	18.72	105213
1774996200	18.86	1.05	5.90	18.29	18.875	18	146748
1774909800	17.81	-0.88	-4.71	19.08	19.11	17.57	250707
1774650600	18.69	-1.01	-5.13	19.4	19.4	18.471	169126
1774564200	19.7	-1.06	-5.11	20.32	20.55	19.59	106280
1774477800	20.76	0.34	1.67	21.07	21.2798	20.49	109574
1774391400	20.42	-0.59	-2.81	20.85	21.12	20.08	106535
1774305000	21.01	0.63	3.09	20.56	21.42	20.56	136503
1774045800	20.38	-0.49	-2.35	20.75	20.94	19.96	263641
1773959400	20.87	-0.08	-0.38	20.41	21.005	20.0606	122763
1773873000	20.95	-0.72	-3.32	21.4	21.53	20.95	79957
1773786600	21.67	0.2	0.93	21.34	21.89	21.18	86266
1773700200	21.47	1.02	4.99	21.24	21.5899	21.04	68406
1773441000	20.45	0.31	1.54	20.9	21.2	20.29	84713
1773354600	20.14	-0.4	-1.95	20.21	20.2945	19.82	208347
1773268200	20.54	0.12	0.59	20.47	20.98	20.24	136433
1773181800	20.42	0.31	1.54	20.39	20.8	20.15	106259
1773095400	20.11	0.75	3.87	19.34	20.27	19.25	222207
1772839800	19.36	-1.26	-6.11	20	20.07	19.35	123708
1772753400	20.62	-0.58	-2.74	20.91	21.2	20.11	127529