2x Bitcoin Strategy ETF【BITX】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	-1.9126	-15.0243519246	12.73	12.97	10.085	10533638	11.15887476	SP
4	-5.6526	-34.320582878	16.47	17.0899	10.085	10223212	12.37862878	SP
12	-4.6326	-29.9844660194	15.45	21.19	10.085	9094817	16.18945648	SP
26	-17.9126	-62.3480682214	28.73	34.4201	10.085	10923974	18.17846924	SP
52	-42.8826	-79.8558659218	53.7	68.81	10.085	9927231	31.71569949	SP
156	-4.7526	-30.5240847784	15.57	72.8	9.1757	6887072	37.84659856	SP
260	-4.7526	-30.5240847784	15.57	72.8	9.1757	6887072	37.84659856	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
1782513000	10.72	0.17	1.61	10.39	11.01	10.38	10221481
1782426600	10.55	-0.23	-2.13	11.2	11.245	10.085	11354675
1782340200	10.78	-0.92	-7.86	11.48	11.59	10.4401	16631124
1782253800	11.7	-0.83	-6.62	11.57	11.89	11.535	7451833
1782167400	12.53	0.57	4.77	12.73	12.97	12.45	6696918
1781821800	11.96	-0.52	-4.17	12.51	12.5201	11.7	7791655
1781735400	12.48	-0.6	-4.59	12.76	13.36	12.395	8945293
1781649000	13.08	-0.36	-2.68	13.2	13.3076	12.93	5157088
1781562600	13.44	1.13	9.18	13.55	13.73	13.32	8212465
1781303400	12.31	0.01	0.08	12.2	12.6199	12.06	6676093
1781217000	12.3	0.62	5.31	12	12.43	11.81	9795135
1781130600	11.68	-0.06	-0.51	11.54	12.035	11.53	8829615
1781044200	11.74	-0.5	-4.08	11.83	11.91	11.21	11439605
1780957800	12.24	1.1	9.87	12.31	12.57	12.215	8451791
1780698600	11.14	-1.29	-10.38	11.83	11.9	10.681	25904500
1780612200	12.43	-0.73	-5.55	12.29	12.7899	12.1338	13866895
1780525800	13.16	-0.75	-5.39	13.69	13.855	13.08	7833226
1780439400	13.91	-1.9	-12.02	14.64	14.69	13.525	12969664
1780353000	15.81	-0.9	-5.39	15.88	16.0002	15.37	8479839
1780093800	16.71	0.02	0.12	16.469999	17.0899	16.215	7753616
1780007400	16.69	-0.71	-4.08	16.5	16.8125	16.225	7734990
1779921000	17.4	-0.47	-2.63	17.435	17.62	17.22	6153590
1779834600	17.87	0.06	0.34	18.28	18.885	17.74	6875596
1779489000	17.81	-0.94	-5.01	18.52	18.57	17.72	6206070
1779402600	18.75	0	0.00	18.54	18.955	18.2503	5572302
1779316200	18.75	0.38	2.07	18.55	18.855	18.355	4482033
1779229800	18.37	-0.02	-0.11	18.21	18.4981	18.01	4635420
1779143400	18.39	-1.13	-5.79	18.58	18.59	17.955	9878105
1778884200	19.52	-1.24	-5.95	19.99	19.99	19.23	6507209
1778797800	20.755	0.93	4.66	19.97	21.095	19.79	9200469
1778711400	19.83	-0.63	-3.08	20.09	20.12	19.35	7118700
1778625000	20.46	-0.6	-2.85	20.35	20.4862	19.9101	6325143
1778538600	21.06	0.89	4.41	20.63	21.176	20.25	7036376
1778279400	20.17	0.01	0.02	19.89	20.31	19.8203	6756134
1778193000	20.165	-0.7	-3.33	20.59	20.6	19.79	7411439
1778106600	20.86	-0.1	-0.48	21.12	21.19	20.695	7901137
1778020200	20.96	0.8	3.97	20.91	21.04	20.64	9210919
1777933800	20.16	0.78	4.02	19.65	20.555	19.3925	11456452
1777674600	19.38	0.98	5.33	19.38	19.69	19.23	6804961
1777588200	18.4	0.45	2.51	18.3	18.555	18.24	5581903
1777501800	17.95	-0.44	-2.39	18.67	18.6793	17.67	7128820
1777415400	18.39	-0.27	-1.45	18.3	18.43	18.04	4757164
1777329000	18.66	-0.39	-2.05	19.05	19.37	18.439	6869719
1777069800	19.05	-0.07	-0.37	19.37	19.42	18.89	7102546
1776983400	19.12	-0.58	-2.94	19.04	19.59	18.71	10018361
1776897000	19.7	1.85	10.36	19.52	20.015	19.42	10325391
1776810600	17.85	-0.66	-3.57	18.36	18.6306	17.76	9930984
1776724200	18.51	-0.58	-3.04	17.94	18.6	17.705	11760180
1776465000	19.09	1	5.53	18.7	19.545	18.495	15793092
1776378600	18.09	0.15	0.84	17.89	18.12	17.05	12514965
1776292200	17.94	0.37	2.11	17.63	18.0599	17.2499	9653521
1776205800	17.57	0.41	2.39	17.73	18.47	17.38	14380895
1776119400	17.16	0.03	0.18	16.129999	17.23	15.94	10889346
1775860200	17.13	0.52	3.16	16.69	17.17	16.489999	8667257
1775773800	16.605	0.38	2.31	16.149999	16.83	15.86	8876145
1775687400	16.23	1.01	6.64	16.75	16.81	15.93	11797276
1775601000	15.22	-0.35	-2.25	14.98	15.2698	14.64	11240164
1775514600	15.57	1.18	8.20	15.45	15.85	15.31	9608740
1775169000	14.39	-0.51	-3.42	13.98	14.58	13.8	8211516
1775082600	14.9	0.16	1.09	15.08	15.3597	14.79	8318031
1774996200	14.74	0.55	3.88	14.32	15.0701	14.15	12448718
1774909800	14.19	0.21	1.50	14.79	14.855	14.06	10535522
1774650600	13.98	-1.13	-7.48	14.29	14.3	13.775	14131267