Franklin Bitcoin ETF【EZBC】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	0.27	0.765089260414	35.29	35.91	33.5	171138	34.4300185	SP
4	-0.97	-2.65535176567	36.53	38.86	33.5	217596	35.82717847	SP
12	-5.57	-13.5424264527	41.13	47.47	33.5	187408	41.005767	SP
26	-15.88	-30.8709175739	51.44	56.59	33.5	245514	43.62721679	SP
52	-26.72	-42.9030186256	62.28	73.16	33.5	224859	51.28988877	SP
156	6.73	23.3437391606	28.83	73.16	22.4144	236500	45.95197155	SP
260	6.73	23.3437391606	28.83	73.16	22.4144	236500	45.95197155	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
1782945000	34.65	0.74	2.18	33.92	34.869	33.85	168694
1782858600	33.91	-0.97	-2.78	33.76	34.16	33.57	124213
1782772200	34.88	0.42	1.22	34.6	35.02	34.05	162460
1782513000	34.46	0.25	0.73	33.96	34.91	33.96	169831
1782426600	34.21	-0.36	-1.04	35.29	35.29	33.5	230491
1782340200	34.57	-1.44	-4.00	35.67	35.83	34.12	331108
1782253800	36.01	-1.2	-3.22	35.8	36.26	35.77	108833
1782167400	37.21	0.83	2.28	37.54	37.87	37.121	109929
1781821800	36.38	-0.73	-1.97	37.14	37.145	35.99	648566
1781735400	37.11	-0.82	-2.16	37.47	38.31	37.02	163390
1781649000	37.93	-0.56	-1.45	38.13	38.25	37.78	66433
1781562600	38.49	1.74	4.73	38.59	38.86	38.34	134516
1781303400	36.75	0.01	0.03	36.6	37.14	36.43	123863
1781217000	36.74	0.97	2.71	36.26	36.86	35.98	195627
1781130600	35.77	-0.11	-0.31	35.52	36.29	35.52	207803
1781044200	35.88	-0.75	-2.05	35.99	36.11	35.09	184397
1780957800	36.63	1.79	5.14	36.73	37.11	36.58	230440
1780698600	34.84	-1.87	-5.09	35.89	35.95	34.175	419753
1780612200	36.71	-1.06	-2.81	36.53	37.25	36.34	353969
1780525800	37.77	-1.06	-2.73	38.57	38.76	37.68	214668
1780439400	38.83	-2.46	-5.96	39.83	39.85	38.35	331082
1780353000	41.29	-1.13	-2.66	41.42	41.54	40.78	363389
1780093800	42.42	0.03	0.07	42.15	42.92	41.9	207095
1780007400	42.39	-0.93	-2.15	42.23	42.56	41.9	175964
1779921000	43.32	-0.54	-1.23	43.36	43.56	43.1	60326
1779834600	43.86	0.06	0.14	44.36	45.11	43.73	312146
1779489000	43.8	-1.08	-2.41	44.64	44.65	43.71	109931
1779402600	44.88	0.03	0.07	44.61	45.05	44.28	187639
1779316200	44.85	0.51	1.15	44.65	44.97	44.4	190229
1779229800	44.34	-0.05	-0.11	44.19	44.5	43.9901	114988
1779143400	44.39	-1.31	-2.87	44.65	44.65	43.9	314929
1778884200	45.7	-1.35	-2.87	46.23	46.23	45.415	218731
1778797800	47.05	1.07	2.33	46.17	47.455	46.04	311245
1778711400	45.98	-0.71	-1.52	46.23	46.33	45.51	266307
1778625000	46.69	-0.69	-1.46	46.61	46.72	46.13	132659
1778538600	47.38	1.06	2.29	46.85	47.47	46.49	184343
1778279400	46.32	-0.02	-0.04	46.01	46.46	45.94	110595
1778193000	46.34	-0.75	-1.59	46.81	46.81	45.95	273976
1778106600	47.09	-0.11	-0.23	47.39	47.42	46.885	193412
1778020200	47.2	0.9	1.94	47.11	47.23	46.8	183076
1777933800	46.3	0.99	2.18	45.63	46.66	45.3998	279109
1777674600	45.31	1.16	2.63	45.27	45.64	45.195	95943
1777588200	44.15	0.53	1.22	44	44.32	43.975	60474
1777501800	43.62	-0.5	-1.13	44.465	44.465	43.3	183408
1777415400	44.12	-0.32	-0.72	44.03	44.16	43.72	148193
1777329000	44.44	-0.44	-0.98	44.94	45.21	44.2	167936
1777069800	44.88	-0.06	-0.13	45.2	45.27	44.77	96509
1776983400	44.94	-0.66	-1.45	44.89	45.48	44.5	73465
1776897000	45.6	2.22	5.12	45.4	45.93	45.27	109405
1776810600	43.38	-0.76	-1.72	43.96	44.325	43.245	42513
1776724200	44.14	-0.68	-1.52	43.48	44.19	43.27	58782
1776465000	44.823	1.23	2.83	44.32	45.32	44.08	326874
1776378600	43.59	0.19	0.44	43.34	43.6	42.31	127474
1776292200	43.4	0.44	1.02	43.05	43.53	42.56	53954
1776205800	42.96	0.53	1.25	43.12	44.02	42.77	131632
1776119400	42.43	0.02	0.05	41.18	42.49	40.98	86245
1775860200	42.41	0.7	1.68	41.8	42.42	41.59	165611
1775773800	41.71	0.45	1.09	41.13	41.95	40.8216	71069
1775687400	41.26	1.37	3.43	41.89	41.89	40.91	87239
1775601000	39.89	-0.43	-1.07	39.6	39.92	39.14	75316
1775514600	40.32	1.57	4.05	40.15	40.625	40	317405
1775169000	38.75	-0.67	-1.70	38.22	38.97	38	158788