Fortuna Hedged Bitcoin ETF【HBTC】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	0.085	0.494473531123	17.19	17.45	17.19	126	17.36023988	SP
4	-1.865	-9.74399164054	19.14	19.3217	17.19	352	17.61363314	SP
12	-1.7204	-9.05692957242	18.9954	21.3	17.19	452	19.5416493	SP
26	-5.5984	-24.4755917354	22.8734	24.745	17.19	621	20.33502703	SP
52	-11.9033	-40.7950428915	29.1783	32.0678	17.19	826	25.47059422	SP
156	-7.74	-30.9414351389	25.015	32.0678	17.19	771	25.89475271	SP
260	-7.74	-30.9414351389	25.015	32.0678	17.19	771	25.89475271	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
1782513000	17.275	0.04	0.25	17.23	17.275	17.23	15
1782426600	17.2311	-0.04	-0.25	17.25	17.25	17.2311	9
1782340200	17.275	-0.03	-0.17	17.21	17.275	17.21	28
1782253800	17.305	-0.07	-0.42	17.29	17.305	17.29	65
1782167400	17.378	-0.02	-0.12	17.19	17.45	17.19	402
1781821800	17.3997	-0.11	-0.62	17.47	17.47	17.3997	214
1781735400	17.5078	-0.12	-0.69	17.47	17.5078	17.47	9
1781649000	17.63	-0.16	-0.90	17.69	17.69	17.63	9
1781562600	17.7906	0.27	1.54	17.84	17.84	17.7906	9
1781303400	17.52	-0.08	-0.44	17.47	17.52	17.47	17
1781217000	17.5968	0.1	0.58	17.5	17.5968	17.5	44
1781130600	17.495	-0.04	-0.21	17.41	17.53	17.41	58
1781044200	17.5323	-0.13	-0.73	17.48	17.5323	17.48	10
1780957800	17.6609	0.08	0.48	17.75	17.75	17.6609	10
1780698600	17.5763	-0.22	-1.23	17.59	17.61	17.44	5354
1780612200	17.795	-0.2	-1.08	17.69	17.795	17.69	9
1780525800	17.99	-0.2	-1.09	18.12	18.16	17.99	209
1780439400	18.1884	-0.67	-3.53	18.35	18.35	18.1884	9
1780353000	18.8548	-0.47	-2.42	19.03	19.03	18.8548	206
1780093800	19.3217	-0.02	-0.09	19.14	19.3217	19.14	24
1780007400	19.3396	-0.42	-2.10	19.18	19.3396	19.13	1529
1779921000	19.7554	-0.26	-1.28	19.7	19.7554	19.7	9
1779834600	20.0116	0.08	0.41	20.12	20.12	20.0116	17
1779489000	19.9289	-0.4	-1.95	20.25	20.25	19.9289	20
1779402600	20.3261	-0.02	-0.09	20.22	20.36	20.22	227
1779316200	20.3453	0.18	0.92	20.23	20.3453	20.2	2903
1779229800	20.1605	-0.01	-0.07	20.07	20.1605	20.07	10
1779143400	20.1743	-0.45	-2.19	20.225	20.225	20.1743	9
1778884200	20.6251	-0.49	-2.32	20.79	20.79	20.6251	61
1778797800	21.1143	0.37	1.79	20.765	21.3	20.765	209
1778711400	20.7425	-0.26	-1.25	20.83	20.83	20.7425	109
1778625000	21.005	-0.26	-1.20	20.89	21.01	20.8	371
1778538600	21.2606	0.38	1.81	21.04	21.2606	21.04	23
1778279400	20.8823	-0.01	-0.04	20.75	20.8823	20.75	9
1778193000	20.8911	-0.31	-1.46	20.75	21.02	20.75	1216
1778106600	21.2006	-0.06	-0.26	21.27	21.27	21.2006	9
1778020200	21.2565	0.32	1.53	21.18	21.27	21.18	367
1777933800	20.9361	0.34	1.63	20.645	20.9361	20.645	9
1777674600	20.6011	0.25	1.25	20.525	20.6011	20.525	2337
1777588200	20.3461	0.12	0.62	20.265	20.3461	20.265	9
1777501800	20.2217	-0.19	-0.94	20.51	20.51	20.2217	1394
1777415400	20.4139	-0.15	-0.73	20.39	20.4139	20.34	543
1777329000	20.5648	-0.26	-1.23	20.805	20.805	20.5648	114
1777069800	20.821	-0.11	-0.51	20.99	20.99	20.821	614
1776983400	20.9281	-0.33	-1.57	20.82	20.9281	20.82	65
1776897000	21.2611	0.93	4.57	21.1	21.2611	21.1	85
1776810600	20.332	-0.32	-1.56	20.56	20.56	20.332	109
1776724200	20.6538	-0.32	-1.51	20.9715	20.9715	20.37	107
1776465000	20.9715	0.48	2.36	20.4878	21.065	20.4878	937
1776378600	20.4878	0.06	0.29	20.04	20.4878	20.04	197
1776292200	20.4286	0.19	0.94	20.19	20.4286	20.18	98
1776205800	20.2385	0.18	0.91	20.25	20.25	20.2385	9
1776119400	20.0559	0.05	0.25	19.48	20.0559	19.48	1209
1775860200	20.0049	0.23	1.15	19.75	20.0049	19.75	9
1775773800	19.7773	0.16	0.79	19.48	19.79	19.48	1997
1775687400	19.6214	0.41	2.13	19.73	19.73	19.6214	136
1775601000	19.212	0.05	0.24	19.1657	19.212	18.98	827
1775514600	19.1657	0.17	0.90	18.9954	19.1657	18.9954	1181
1775169000	18.9954	-0.31	-1.60	19.3038	19.3038	18.9954	6
1775082600	19.3038	0.05	0.26	19.2538	19.3038	19.2538	6
1774996200	19.2538	0.2	1.04	19.0562	19.2538	19.0562	6
1774909800	19.0562	-0.05	-0.25	19.1037	19.1037	19.0562	37