Grayscale Bitcoin Trust ETF【GBTC】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	3.37	6.97289468239	48.33	52.18	47.12	2641267	49.10518807	CS
4	-7.72	-12.9922584988	59.42	60.605	45.88	2554902	52.49064206	CS
12	-3.24	-5.89734255552	54.94	63.845	45.88	2307987	55.78491543	CS
26	-16.26	-23.9258387287	67.96	76.5	45.88	3716598	59.75943025	CS
52	-32.32	-38.4670316591	84.02	99.12	45.88	3650897	71.18077253	CS
156	38.01	277.647918188	13.69	99.12	10.875	5087568	55.09958791	CS
260	19.045	58.3218496402	32.655	99.12	7.46	5044717	43.11989224	CS

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
1781562600	51.65	2.31	4.68	51.83	52.18	51.395	1962350
1781303400	49.34	0.02	0.04	49.17	49.95	48.87	2221975
1781217000	49.32	1.3	2.71	48.68	49.57	48.315	3005500
1781130600	48.02	-0.12	-0.25	47.72	48.745	47.72	2950929
1781044200	48.14	-1.03	-2.09	48.33	48.5	47.12	3065581
1780957800	49.17	2.37	5.06	49.3	49.83	49.085	2829294
1780698600	46.8	-2.54	-5.15	48.17	48.36	45.88	5949720
1780612200	49.34	-1.39	-2.74	49.01	50.0292	48.8	3030063
1780525800	50.73	-1.43	-2.74	51.79	52.095	50.59	2024237
1780439400	52.16	-3.32	-5.98	53.51	53.555	51.5	3316549
1780353000	55.48	-1.54	-2.70	55.66	55.85	54.7601	2810316
1780093800	57.02	0.08	0.14	56.67	57.665	56.21	2303581
1780007400	56.94	-1.21	-2.08	56.695	57.175	56.26	2614606
1779921000	58.15	-0.79	-1.34	58.28	58.525	57.875	1738876
1779834600	58.94	0.09	0.15	59.57	60.605	58.74	2134219
1779489000	58.85	-1.42	-2.36	59.97	60.02	58.71	1786890
1779402600	60.27	-0.02	-0.03	59.975	60.59	59.505	2489491
1779316200	60.29	0.69	1.16	59.97	60.43	59.66	1377783
1779229800	59.6	-0.06	-0.10	59.42	59.81	59.08	931185
1779143400	59.66	-1.78	-2.90	59.98	60	59.025	2157978
1778884200	61.44	-1.83	-2.89	62.15	62.18	61.04	2057750
1778797800	63.27	1.43	2.31	62.09	63.785	61.805	2066964
1778711400	61.84	-0.95	-1.51	62.23	62.3	61.16	1255102
1778625000	62.79	-0.88	-1.38	62.67	62.84	62.01	1321698
1778538600	63.67	1.36	2.18	63.05	63.845	62.49	1234003
1778279400	62.31	0.03	0.05	61.84	62.51	61.775	1233728
1778193000	62.28	-1.02	-1.61	62.94	62.94	61.77	1517508
1778106600	63.3	-0.16	-0.25	63.67	63.78	63.05	1429305
1778020200	63.46	1.23	1.98	63.34	63.525	62.93	1543051
1777933800	62.23	1.26	2.07	61.37	62.79	61	2527161
1777674600	60.97	1.57	2.64	60.89	61.425	60.705	1849437
1777588200	59.4	0.72	1.23	59.18	59.63	59.14	1376215
1777501800	58.68	-0.66	-1.11	59.83	59.83	58.23	1960060
1777415400	59.34	-0.43	-0.72	59.28	59.42	58.81	1229224
1777329000	59.77	-0.6	-0.99	60.425	60.85	59.47	1482065
1777069800	60.37	-0.11	-0.18	60.85	60.9281	60.17	1618392
1776983400	60.48	-0.89	-1.45	60.36	61.22	59.87	1609871
1776897000	61.37	3.02	5.18	61.07	61.85	60.91	3065085
1776810600	58.35	-1.02	-1.72	59.14	59.59	58.19	1902830
1776724200	59.37	-0.92	-1.53	58.51	59.5	58.14	2258782
1776465000	60.29	1.65	2.81	59.66	61	59.32	4025235
1776378600	58.64	0.27	0.46	58.335	58.675	56.95	2167818
1776292200	58.37	0.56	0.97	57.92	58.58	57.27	2159241
1776205800	57.81	0.72	1.26	58	59.24	57.48	3289666
1776119400	57.09	0.05	0.09	55.42	57.195	55.1	2452024
1775860200	57.04	0.93	1.66	56.27	57.09	55.96	1703928
1775773800	56.11	0.59	1.06	55.34	56.48	54.87	1645404
1775687400	55.52	1.82	3.39	56.4	56.5	54.98	2216766
1775601000	53.7	-0.56	-1.03	53.285	53.755	52.68	1852313
1775514600	54.26	2.11	4.05	54.06	54.77	53.83	2167079
1775169000	52.15	-0.9	-1.70	51.47	52.49	51.13	2249782
1775082600	53.05	0.29	0.55	53.34	53.83	52.85	2555291
1774996200	52.76	1.02	1.97	51.97	53.355	51.68	4571522
1774909800	51.74	0.37	0.72	52.81	52.94	51.51	2804836
1774650600	51.37	-1.97	-3.69	51.94	51.94	50.99	3063970
1774564200	53.34	-1.84	-3.33	54.01	54.37	53	2613670
1774477800	55.18	1.21	2.24	55.78	56.045	54.92	3235308
1774391400	53.97	-1.05	-1.91	54.94	55.11	53.64	3850033
1774305000	55.02	0.37	0.68	55.12	55.93	54.565	4869667
1774045800	54.65	-0.06	-0.11	54.9	54.92	54.04	3022348
1773959400	54.71	-0.63	-1.14	54	54.98	53.56	4224747
1773873000	55.34	-2.74	-4.72	56.44	56.5097	55.19	3219546
1773786600	58.08	0.44	0.76	57.43	58.38	57.17	2956849
1773700200	57.64	2.17	3.91	57.6	58.09	56.86	3486030