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	-1.67	-9.09090909091	18.37	18.53	16.4	2176795	17.13531072	SP
4	-3.94	-19.0891472868	20.64	20.99	16.4	1768069	17.86190532	SP
12	-2.96	-15.0559511699	19.66	23.23	16.4	1299653	19.91721254	SP
26	-8.47	-33.6511720302	25.17	27.7	16.4	1935794	21.01352766	SP
52	-13.61	-44.9026723854	30.31	35.76	16.4	1794064	24.97200082	SP
156	-38.5	-69.7463768116	55.2	122.63	16.4	979778	32.25014639	SP
260	-38.5	-69.7463768116	55.2	122.63	16.4	979778	32.25014639	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
1782426600	16.739999	-0.18	-1.06	17.28	17.3	16.399999	4575674
1782340200	16.92	-0.7	-3.97	17.455	17.54	16.695	1654831
1782253800	17.62	-0.59	-3.24	17.53	17.75	17.5	841590
1782167400	18.21	0.41	2.30	18.37	18.53	18.155	1635083
1781821800	17.8	-0.35	-1.93	18.18	18.19	17.6	2522357
1781735400	18.15	-0.41	-2.21	18.34	18.77	18.11	1102634
1781649000	18.56	-0.28	-1.49	18.66	18.72	18.465	588918
1781562600	18.84	0.86	4.81	18.9	19.02	18.74	826089
1781303400	17.975	0.01	0.03	17.91	18.2	17.81	1376973
1781217000	17.97	0.47	2.69	17.74	18.06	17.605	1098375
1781130600	17.5	-0.04	-0.23	17.38	17.76	17.38	2107039
1781044200	17.54	-0.38	-2.12	17.63	17.66	17.17	1178603
1780957800	17.92	0.87	5.10	17.98	18.15	17.89	1413331
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