Bitwise Ethereum ETF【ETHW】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	0.5	4.16319733555	12.01	12.955	12	977484	12.5906955	SP
4	0.72	6.10687022901	11.79	13.225	10.93	837830	12.04488396	SP
12	-4.32	-25.6684491979	16.83	17.66	10.93	809794	14.24233989	SP
26	-9.65	-43.5469314079	22.16	24.39	10.93	1257334	15.65122709	SP
52	-6.58	-34.4683080147	19.09	34.84	10.93	1392920	21.81898815	SP
156	-12.66	-50.2979737783	25.17	34.84	10.42	893387	21.30379676	SP
260	-12.66	-50.2979737783	25.17	34.84	10.42	893387	21.30379676	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
1783636200	12.51	0.07	0.56	12.45	12.565	12.39	436517
1783549800	12.44	-0.36	-2.81	12.41	12.48	12.24	1111885
1783463400	12.8	-0.03	-0.23	12.65	12.955	12.59	754374
1783377000	12.83	0.66	5.42	12.39	12.9023	12.36	1317315
1783031400	12.17	0.6	5.19	12.01	12.32	12	726362
1782945000	11.57	0.29	2.57	11.26	11.65	11.22	842461
1782858600	11.28	-0.33	-2.84	11.15	11.3	11.08	549950
1782772200	11.61	0.36	3.20	11.26	11.69	11.13	985881
1782513000	11.25	0.11	0.99	10.95	11.38	10.93	546986
1782426600	11.14	-0.18	-1.59	11.67	11.69	10.95	1284759
1782340200	11.32	-0.55	-4.63	11.79	11.88	11.1	1024931
1782253800	11.87	-0.53	-4.27	11.79	11.955	11.76	807564
1782167400	12.4	0.19	1.56	12.62	12.71	12.355	621442
1781821800	12.21	-0.18	-1.45	12.51	12.52	11.95	589291
1781735400	12.39	-0.44	-3.43	12.58	12.84	12.365	812213
1781649000	12.83	-0.21	-1.61	12.89	12.925	12.61	420245
1781562600	13.04	1.14	9.58	13.02	13.225	12.91	810561
1781303400	11.9	-0.13	-1.08	11.91	12.09	11.82	846340
1781217000	12.03	0.37	3.17	11.79	12.1	11.67	1028382
1781130600	11.66	-0.19	-1.60	11.69	11.92	11.5967	962724
1781044200	11.85	-0.21	-1.74	11.95	11.995	11.54	1027183
1780957800	12.06	0.81	7.20	12.08	12.1854	11.99	764337
1780698600	11.25	-1.45	-11.42	11.92	11.99	11.03	1441642
1780612200	12.7	-0.18	-1.40	12.59	12.82	12.5393	788996
1780525800	12.88	-0.79	-5.78	13.36	13.41	12.84	515604
1780439400	13.67	-0.65	-4.54	14.13	14.15	13.455	821134
1780353000	14.32	-0.1	-0.69	14.11	14.3501	13.9897	894468
1780093800	14.42	0.01	0.07	14.28	14.62	14.13	570281
1780007400	14.41	-0.29	-1.97	14.18	14.49	14.05	763674
1779921000	14.7	-0.12	-0.81	14.77	14.845	14.6	587178
1779834600	14.82	0.06	0.41	15.12	15.3	14.69	697510
1779489000	14.76	-0.57	-3.72	15.22	15.24	14.72	716558
1779402600	15.33	0.05	0.33	15.16	15.3901	15.05	571867
1779316200	15.28	0.18	1.19	15.21	15.3611	15.11	529069
1779229800	15.1	-0.07	-0.46	15.06	15.2	14.9811	706961
1779143400	15.17	-0.74	-4.65	15.31	15.31	14.87	670703
1778884200	15.91	-0.53	-3.22	16.07	16.07	15.78	599979
1778797800	16.44	0.29	1.80	16.16	16.594999	16.07	1125168
1778711400	16.149999	-0.2	-1.22	16.32	16.329999	15.98	401228
1778625000	16.35	-0.4	-2.39	16.34	16.364999	16.135	576197
1778538600	16.75	0.17	1.03	16.64	16.774999	16.489999	540296
1778279400	16.579999	0.16	0.97	16.26	16.61	16.239999	503876
1778193000	16.42	-0.39	-2.32	16.62	16.629999	16.309999	988450
1778106600	16.81	-0.18	-1.06	17.07	17.08	16.73	676920
1778020200	16.99	0.12	0.71	17.11	17.18	16.88	642194
1777933800	16.87	0.36	2.18	16.73	17.05	16.66	960040
1777674600	16.51	0.32	1.98	16.52	16.649999	16.45	778743
1777588200	16.19	0.22	1.38	16.17	16.27	16.079999	634943
1777501800	15.97	-0.5	-3.04	16.5	16.51	15.88	1382492
1777415400	16.469999	0.09	0.55	16.239999	16.489999	16.18	533648
1777329000	16.379999	-0.22	-1.33	16.559999	16.67	16.21	679319
1777069800	16.6	0.05	0.30	16.649999	16.68	16.475	514323
1776983400	16.55	-0.62	-3.61	16.62	16.77	16.344999	1096159
1776897000	17.17	0.71	4.31	17.27	17.35	17.07	603133
1776810600	16.46	-0.24	-1.44	16.53	16.68	16.36	896100
1776724200	16.7	-0.7	-4.02	16.579999	16.78	16.309999	1043225
1776465000	17.4	0.51	3.02	17.24	17.66	17.13	1680833
1776378600	16.89	-0.13	-0.76	16.83	16.91	16.36	1190186
1776292200	17.02	0.45	2.72	16.69	17.08	16.579999	808025
1776205800	16.57	0.36	2.22	17.01	17.3	16.489999	1799776
1776119400	16.21	0.07	0.43	15.73	16.23	15.61	1100990
1775860200	16.14	0.28	1.77	15.88	16.16	15.81	1639187