Invesco Galaxy Bitcoin ETF【BTCO】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	-10.9561	-15.084813438	72.63	73.82	59.99	125254	67.33851788	SP
4	-17.5561	-22.1583995961	79.23	81.75	59.99	95365	74.26714876	SP
12	-11.0861	-15.236531061	72.76	81.75	59.99	94320	73.33043272	SP
26	-28.5061	-31.6102239965	90.18	97.6	59.99	130412	77.69514686	SP
52	-43.8161	-41.5357853825	105.49	125.96	59.99	131661	93.01085346	SP
156	13.5439	28.1402451693	48.13	125.96	38.56	230939	75.95475191	SP
260	13.5439	28.1402451693	48.13	125.96	38.56	230939	75.95475191	SP

個人投資家向けのプロ仕様のツール。

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	60.01	-3.2	-5.06	61.78	61.87	58.83	284882
1780612200	63.21	-1.82	-2.80	62.83	64.12	62.57	169088
1780525800	65.03	-1.83	-2.74	66.4	66.705	64.93	113438
1780439400	66.86	-4.24	-5.96	68.58	68.63	66.05	118429
1780353000	71.1	-1.93	-2.64	71.36	71.55	70.19	137694
1780093800	73.03	0.04	0.05	72.63	73.82	72	87621
1780007400	72.99	-1.58	-2.12	72.64	73.2232	72.13	68128
1779921000	74.57	-0.95	-1.26	74.71	74.995	74.18	56959
1779834600	75.52	0.12	0.16	76.37	77.66	75.3	94190
1779489000	75.4	-1.89	-2.45	76.88	76.88	75.24	56474
1779402600	77.29	0.04	0.05	76.8	77.63	76.28	66756
1779316200	77.25	0.9	1.18	76.82	77.41	76.48	71476
1779229800	76.35	-0.08	-0.10	76.15	76.59	75.78	34600
1779143400	76.43	-2.26	-2.87	76.85	76.85	75.58	208715
1778884200	78.685	-2.35	-2.89	79.62	79.62	78.19	56047
1778797800	81.03	1.84	2.32	79.49	81.64	79.17	92085
1778711400	79.19	-1.21	-1.50	79.35	79.87	78.28	90067
1778625000	80.4	-1.19	-1.46	80.22	80.47	79.46	54777
1778538600	81.59	1.85	2.32	80.66	81.75	80.05	189501
1778279400	79.74	0.01	0.01	79.23	79.98	79.15	45883
1778193000	79.73	-1.36	-1.68	80.58	80.59	79.1	167151
1778106600	81.09	-0.17	-0.21	81.59	81.66	80.76	91872
1778020200	81.26	1.54	1.93	81.08	81.33	80.67	70187
1777933800	79.72	1.68	2.15	78.52	80.36	78.22	120659
1777674600	78.04	1.99	2.62	78	78.58	77.85	61227
1777588200	76.05	0.93	1.24	75.82	76.28	75.75	38355
1777501800	75.12	-0.87	-1.14	76.53	76.53	74.57	142208
1777415400	75.99	-0.52	-0.68	75.8	76.01	75.29	40581
1777329000	76.51	-0.78	-1.01	77.39	77.85	76.17	81284
1777069800	77.29	-0.09	-0.12	77.81	78.03	77.115	67396
1776983400	77.38	-1.12	-1.43	77.31	78.33	76.665	71852
1776897000	78.5	3.8	5.09	78.13	79.07	78.005	52054
1776810600	74.7	-1.32	-1.74	75.71	76.178	74.58	42152
1776724200	76.02	-1.17	-1.52	74.87	76.16	74.51	56047
1776465000	77.19	2.12	2.82	76.42	78.09	76.01	312542
1776378600	75.07	0.34	0.45	74.7	75.12	72.83	51850
1776292200	74.73	0.73	0.99	74.13	74.85	73.29	42182
1776205800	74	0.93	1.27	74.17	75.8	73.64	151608
1776119400	73.07	0.04	0.05	70.85	73.17	70.53	67071
1775860200	73.03	1.19	1.66	71.98	73.03	71.68	102860
1775773800	71.84	0.79	1.11	70.78	72.23	70.3	54917
1775687400	71.05	2.36	3.44	72.25	72.25	70.37	112129
1775601000	68.69	-0.74	-1.07	68.14	68.74	67.44	68671
1775514600	69.43	2.72	4.08	69.21	70.045	68.89	123990
1775169000	66.709999	-1.14	-1.68	65.87	67.099999	65.405	119679
1775082600	67.85	0.38	0.56	68.27	68.84	67.63	52359
1774996200	67.47	1.3	1.96	66.47	68.2	66.22	138527
1774909800	66.17	0.53	0.81	67.5	67.65	65.955	340486
1774650600	65.64	-2.57	-3.77	66.379999	66.379999	65.25	160674
1774564200	68.21	-2.34	-3.31	69.03	69.49	67.84	65170
1774477800	70.545	1.55	2.24	71.27	71.57	70.28	46602
1774391400	69	-1.34	-1.91	70.31	70.41	68.63	34795
1774305000	70.34	0.43	0.62	70.48	71.38	69.83	56976
1774045800	69.91	-0.07	-0.10	70.25	70.25	69.12	40982
1773959400	69.98	-0.75	-1.06	69.05	70.225	68.4915	60088
1773873000	70.73	-3.52	-4.74	72.21	72.21	70.67	84163
1773786600	74.25	0.57	0.77	73.345	74.57	73.1897	59525
1773700200	73.68	2.78	3.92	73.65	74.23	72.77	87634
1773441000	70.9	0.72	1.03	72.76	73.66	70.61	118227
1773354600	70.18	-0.21	-0.30	69.88	70.31	69.09	41275
1773268200	70.39	0.6	0.86	69.95	71.05	69.52	81383
1773181800	69.79	1.02	1.48	70.64	71.48	68.99	107290
1773095400	68.77	0.98	1.45	68.45	69.23	68	79937