Global X Bitcoin Trend Strategy ETF【BTRN】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	-1.37	-5.16591251885	26.52	26.65	25.135	137	25.38316186	SP
4	-3.19	-11.2561750176	28.34	29.2258	25.135	3439	27.28536027	SP
12	-2.35	-8.54545454545	27.5	29.25	25.135	1852	27.3809651	SP
26	-10.25	-28.9548022599	35.4	35.5673	25.135	2629	28.21760515	SP
52	-13.5	-34.9288486417	38.65	43.4273	25.135	2091	32.21420868	SP
156	-8.42	-25.0819183795	33.57	43.4273	20.57	1608	32.71301755	SP
260	-8.42	-25.0819183795	33.57	43.4273	20.57	1608	32.71301755	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
1780698600	25.15	-0.03	-0.10	25.15	25.1799	25.141	742
1780612200	25.1754	0.02	0.10	25.15	25.1754	25.135	423
1780525800	25.151	-0.34	-1.35	25.38	25.38	25.151	25
1780439400	25.494	-0.78	-2.96	25.78	25.78	25.494	158
1780353000	26.2723	-0.38	-1.42	26.28	26.28	26.22	70
1780093800	26.65	0.01	0.05	26.52	26.65	26.52	11
1780007400	26.6363	-0.25	-0.94	26.58	26.6363	26.53	370
1779921000	26.8898	-0.28	-1.01	26.9	26.9	26.8898	56
1779834600	27.1652	0.02	0.09	27.14	27.58	27.11	30533
1779489000	27.1409	-0.51	-1.85	27.5	27.5	27.1409	23336
1779402600	27.6523	0.01	0.04	27.5	27.6523	27.34	5299
1779316200	27.6415	0.31	1.12	27.47	27.6415	27.47	11
1779229800	27.3359	-0.02	-0.07	27.21	27.3359	27.21	11
1779143400	27.3564	-0.82	-2.93	27.47	27.47	27.3564	51
1778884200	28.1809	-0.85	-2.92	28.46	28.46	28.07	202
1778797800	29.0281	0.68	2.41	28.44	29.0281	28.44	893
1778711400	28.3454	-0.45	-1.58	28.4	28.4	28.34	458
1778625000	28.7995	-0.43	-1.46	28.79	28.7995	28.79	12
1778538600	29.2258	0.66	2.32	28.96	29.2258	28.96	47
1778279400	28.5633	0	0.01	28.34	28.62	28.34	3384
1778193000	28.5598	-0.5	-1.72	28.83	28.83	28.5598	68
1778106600	29.0584	-0.06	-0.20	29.25	29.25	29.0584	206
1778020200	29.1164	0.44	1.52	29.04	29.13	29.04	112
1777933800	28.6803	0.43	1.54	28.36	28.6803	28.36	243
1777674600	28.2455	0.56	2.01	28.2	28.2455	28.2	92
1777588200	27.6883	0.26	0.96	27.59	27.7	27.59	89
1777501800	27.425	-0.25	-0.91	27.8	27.84	27.425	135
1777415400	27.677	-0.14	-0.50	27.63	27.677	27.63	134
1777329000	27.8154	-0.21	-0.75	28.01	28.01	27.81	1120
1777069800	28.0247	-0.06	-0.21	28.06	28.28	28.0247	181
1776983400	28.083	-0.31	-1.11	28	28.11	28	3143
1776897000	28.3971	0.74	2.66	28.38	28.48	28.38	931
1776810600	27.6606	-0.24	-0.87	27.82	27.82	27.6606	14
1776724200	27.9032	-0.22	-0.80	27.67	27.9032	27.67	3826
1776465000	28.1275	0.39	1.41	28.1	28.1275	28.1	96
1776378600	27.7355	0.05	0.20	27.63	27.7355	27.44	2100
1776292200	27.6815	0.08	0.28	27.59	27.6815	27.59	1593
1776205800	27.6053	0.08	0.30	27.6	27.75	27.6	11
1776119400	27.5225	0.03	0.11	27.26	27.5225	27.26	573
1775860200	27.4914	0.08	0.30	27.39	27.4914	27.39	1528
1775773800	27.4105	0.09	0.32	27.27	27.469	27.27	258
1775687400	27.3226	0	0.01	27.29	27.37	27.29	117
1775601000	27.3212	0	0.00	27.29	27.3212	27.29	94
1775514600	27.3204	0	0.02	27.29	27.4	27.28	10094
1775169000	27.3156	0.02	0.07	27.3	27.37	27.3	149
1775082600	27.2952	0.01	0.04	27.26	27.36	27.26	274
1774996200	27.285	-0.01	-0.02	27.26	27.33	27.26	1197
1774909800	27.2915	0	0.00	27.26	27.2915	27.26	17
1774650600	27.2903	0	0.00	27.26	27.2903	27.23	4372
1774564200	27.2902	0	0.01	27.33	27.46	27.23	5585
1774477800	27.2884	0.29	1.08	27.41	27.41	27.285	412
1774391400	26.997	-0.27	-0.98	27.2	27.36	26.997	1071
1774305000	27.2648	0.12	0.45	27.25	27.2648	27.171	194
1774045800	27.1437	-0.03	-0.11	27.2	27.2	27.04	208
1773959400	27.1745	-0.16	-0.58	27	27.1745	27	181
1773873000	27.3341	-0.33	-1.20	27.5	27.5	27.3341	344
1773786600	27.6655	0.06	0.23	27.55	27.6655	27.52	325
1773700200	27.6008	0.24	0.88	27.57	27.6008	27.57	112
1773441000	27.3591	0.07	0.27	27.5	27.54	27.3591	852
1773354600	27.2853	-0.01	-0.05	27	27.2853	27	140
1773268200	27.3001	0.06	0.24	27.22	27.3001	27.22	291
1773181800	27.2352	0.1	0.38	27.28	27.31	27.17	346
1773095400	27.1326	0.08	0.30	27.08	27.1326	27.08	217
1772839800	27.0514	-0.29	-1.07	27.15	27.15	27.05	115