VanEck Bitcoin ETF【HODL】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	-3.44	-16.6666666667	20.64	20.99	17.05	1598589	19.05422561	SP
4	-5.31	-23.5895157708	22.51	23.23	17.05	1069512	20.90845453	SP
12	-3.46	-16.7473378509	20.66	23.23	17.05	1324330	20.64840823	SP
26	-8.38	-32.7599687256	25.58	27.7	17.05	2015873	21.93731652	SP
52	-12.72	-42.513368984	29.92	35.76	17.05	1715475	25.4895053	SP
156	-38	-68.8405797101	55.2	122.63	17.05	952662	32.96599366	SP
260	-38	-68.8405797101	55.2	122.63	17.05	952662	32.96599366	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	17.05	-0.92	-5.12	17.56	17.61	16.715	4678879
1780612200	17.97	-0.51	-2.76	17.87	18.225	17.78	1848489
1780525800	18.48	-0.53	-2.79	18.87	18.98	18.44	1900385
1780439400	19.01	-1.2	-5.94	19.49	19.51	18.77	1926337
1780353000	20.21	-0.55	-2.65	20.29	20.34	19.965	1405286
1780093800	20.76	0.02	0.10	20.64	20.99	20.48	912447
1780007400	20.74	-0.44	-2.08	20.66	20.82	20.5	951538
1779921000	21.18	-0.28	-1.30	21.23	21.315	21.08	1103615
1779834600	21.46	0.02	0.09	21.69	22.07	21.4	1221960
1779489000	21.44	-0.51	-2.32	21.84	21.86	21.39	534513
1779402600	21.95	-0.01	-0.05	21.85	22.07	21.67	444156
1779316200	21.96	0.25	1.15	21.83	22.005	21.73	588142
1779229800	21.71	-0.01	-0.05	21.65	21.77	21.51	498372
1779143400	21.72	-0.64	-2.86	21.85	21.85	21.49	1010141
1778884200	22.36	-0.67	-2.91	22.63	22.63	22.23	829775
1778797800	23.03	0.53	2.36	22.59	23.21	22.5	827223
1778711400	22.5	-0.35	-1.53	22.65	22.67	22.26	1247302
1778625000	22.85	-0.33	-1.42	22.79	22.875	22.57	632665
1778538600	23.18	0.5	2.20	22.93	23.23	22.75	1860629
1778279400	22.68	0.01	0.04	22.51	22.74	22.48	577759
1778193000	22.67	-0.37	-1.61	22.9	22.9	22.48	942071
1778106600	23.04	-0.05	-0.22	23.18	23.2	22.94	623181
1778020200	23.09	0.46	2.03	23.04	23.11	22.895	1303434
1777933800	22.63	0.44	1.98	22.32	22.84	22.2	1317667
1777674600	22.19	0.59	2.73	22.16	22.345	22.08	1450519
1777588200	21.6	0.26	1.22	21.55	21.68	21.51	675448
1777501800	21.34	-0.25	-1.16	21.76	21.76	21.19	1317107
1777415400	21.59	-0.15	-0.69	21.54	21.61	21.395	488779
1777329000	21.74	-0.23	-1.05	21.97	22.14	21.63	1044067
1777069800	21.97	-0.02	-0.07	22.12	22.15	21.89	764661
1776983400	21.985	-0.33	-1.46	21.96	22.25	21.78	1531139
1776897000	22.31	1.1	5.19	22.21	22.48	22.15	1341940
1776810600	21.21	-0.36	-1.67	21.51	21.66	21.17	1053238
1776724200	21.57	-0.35	-1.60	21.28	21.64	21.145	818335
1776465000	21.92	0.6	2.81	21.67	22.17	21.565	1885969
1776378600	21.32	0.09	0.45	21.2	21.33	20.72	1156483
1776292200	21.225	0.21	0.98	21.04	21.29	20.825	634008
1776205800	21.02	0.26	1.25	21.09	21.53	20.9	1679807
1776119400	20.76	0.01	0.05	20.13	20.79	20.035	1210096
1775860200	20.75	0.34	1.67	20.45	20.75	20.34	1036823
1775773800	20.41	0.23	1.14	20.12	20.52	19.95	1585775
1775687400	20.18	0.67	3.43	20.51	20.53	19.99	1018406
1775601000	19.51	-0.22	-1.09	19.37	19.53	19.15	1476156
1775514600	19.725	0.78	4.09	19.66	19.89	19.57	1804002
1775169000	18.95	-0.33	-1.71	18.7	19.075	18.585	1438104
1775082600	19.28	0.12	0.63	19.39	19.56	19.2	3250582
1774996200	19.16	0.35	1.86	18.87	19.38	18.78	2528967
1774909800	18.81	0.15	0.80	19.175	19.23	18.72	1490798
1774650600	18.66	-0.7	-3.62	18.85	18.86	18.53	2409107
1774564200	19.36	-0.69	-3.44	19.62	19.75	19.26	1437566
1774477800	20.05	0.45	2.30	20.24	20.35	19.96	1464898
1774391400	19.6	-0.38	-1.90	19.97	20.01	19.485	1850130
1774305000	19.98	0.14	0.71	20.01	20.3	19.82	1793300
1774045800	19.84	-0.02	-0.10	19.945	19.945	19.63	1182324
1773959400	19.86	-0.23	-1.14	19.61	19.96	19.4552	1610625
1773873000	20.09	-1.01	-4.79	20.49	20.52	20.06	1711524
1773786600	21.1	0.17	0.81	20.84	21.195	20.77	1586126
1773700200	20.93	0.79	3.95	20.9	21.08	20.645	2578681
1773441000	20.135	0.22	1.08	20.66	20.93	20.05	2107938
1773354600	19.92	-0.05	-0.25	19.83	19.99	19.61	1915121
1773268200	19.97	0.15	0.76	19.85	20.18	19.72	2296323
1773181800	19.82	0.3	1.54	20.06	20.3	19.6	2399332
1773095400	19.52	0.25	1.30	19.44	19.67	19.31	2301098
1772839800	19.27	-0.88	-4.37	19.51	19.54	19.16	1728305