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	-7.09	-16.8208778173	42.15	42.92	34.85	294041	39.27854053	SP
4	-10.95	-23.7991740926	46.01	47.47	34.85	218960	43.0967244	SP
12	-7.22	-17.0766319773	42.28	47.47	34.85	169672	42.78618381	SP
26	-17.31	-33.0532747756	52.37	56.59	34.85	250829	45.64256573	SP
52	-26.2	-42.7685275873	61.26	73.16	34.85	214322	52.59984035	SP
156	6.23	21.6094346167	28.83	73.16	22.4144	237294	46.22299726	SP
260	6.23	21.6094346167	28.83	73.16	22.4144	237294	46.22299726	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	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
1775082600	39.42	0.23	0.59	39.65	39.99	39.28	106527
1774996200	39.19	0.73	1.90	38.61	39.63	38.45	412244
1774909800	38.46	0.31	0.81	39.2	39.3013	38.3	243052
1774650600	38.15	-1.46	-3.69	38.56	38.56	37.8825	140043
1774564200	39.61	-1.37	-3.34	40.11	40.36	39.38	101916
1774477800	40.98	0.91	2.27	41.43	41.52	40.88	36890
1774391400	40.07	-0.77	-1.89	40.79	40.85	39.83	163132
1774305000	40.84	0.25	0.62	40.93	41.45	40.565	71821
1774045800	40.59	-0.04	-0.10	40.8	40.8	40.2	59036
1773959400	40.63	-0.46	-1.12	40.1	40.785	39.86	108690
1773873000	41.09	-2.04	-4.73	41.93	41.935	41.055	99915
1773786600	43.13	0.34	0.79	42.65	43.34	42.5	131940
1773700200	42.79	1.6	3.88	42.73	43.07	42.27	127350
1773441000	41.19	0.45	1.10	42.28	42.79	40.99	312468
1773354600	40.74	-0.13	-0.32	40.53	40.8	40.13	74986
1773268200	40.87	0.34	0.84	40.6	41.26	40.3	176728
1773181800	40.53	0.6	1.50	41.01	41.485	40.12	235735
1773095400	39.93	0.57	1.45	39.75	40.19	39.52	165568
1772839800	39.36	-1.85	-4.49	39.9	39.95	39.16	134392