Bitwise Gme Option Income Strategy ETF【IGME】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	-0.3656	-1.5704467354	23.28	23.5369	22.6985	822	23.19116829	SP
4	-0.2956	-1.27358897027	23.21	23.5369	21.79	865	22.87378261	SP
12	-2.7656	-10.769470405	25.68	26	21.6	943	23.78140041	SP
26	-2.1056	-8.41566746603	25.02	27.66	21.6	1700	25.08923943	SP
52	-18.0856	-44.1112195122	41	43.3367	21.6	2535	31.30733876	SP
156	-26.0056	-53.1594439902	48.92	51	21.6	2665	32.45079261	SP
260	-26.0056	-53.1594439902	48.92	51	21.6	2665	32.45079261	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	22.6985	-0.4	-1.75	22.84	22.855	22.6985	1156
1783463400	23.1029	-0.43	-1.84	23.46	23.46	23.1029	311
1783377000	23.5369	0.06	0.24	23.24	23.5369	23.24	1246
1783031400	23.4797	0.21	0.92	23.28	23.4797	23.28	576
1782945000	23.2667	0.32	1.40	22.75	23.2667	22.75	2840
1782858600	22.9454	0.08	0.34	22.82	22.9454	22.78	526
1782772200	22.8668	0.26	1.15	22.91	22.91	22.81	1061
1782513000	22.606	0.38	1.69	21.79	22.606	21.79	1139
1782426600	22.231	-0.44	-1.95	22.8	22.8	22.225	360
1782340200	22.6724	0.33	1.49	22.29	22.6724	22.29	259
1782253800	22.3397	0.06	0.26	22.09	22.3397	22.09	82
1782167400	22.2808	-0.28	-1.24	22.42	22.7201	22.27	1622
1781821800	22.5616	-0.06	-0.29	22.51	22.57	22.47	1001
1781735400	22.6262	0.09	0.39	22.6	22.6262	22.6	175
1781649000	22.538	-0.3	-1.30	22.66	22.66	22.33	865
1781562600	22.8356	-0.01	-0.04	22.98	22.98	22.8356	283
1781303400	22.8444	-0.38	-1.63	22.99	22.99	22.7	1739
1781217000	23.2237	-0.09	-0.40	23.21	23.2237	23.005	321
1781130600	23.3173	0.16	0.70	21.6	23.3173	21.6	51
1781044200	23.1553	0.17	0.72	23.02	23.1553	23.02	105
1780957800	22.9893	0.39	1.73	22.7	22.9893	22.7	109
1780698600	22.5978	-0.43	-1.86	23	23	22.5978	660
1780612200	23.026	0.23	1.03	22.95	23.215	22.95	259
1780525800	22.792	1.08	4.95	23.3	23.3	22.792	651
1780439400	21.7167	-0.4	-1.81	21.92	21.92	21.7167	337
1780353000	22.1169	0.21	0.98	21.7	22.1169	21.7	1127
1780093800	21.9023	-0.47	-2.10	22.37	22.37	21.9023	3827
1780007400	22.3732	-0.03	-0.14	22.4	22.4	22.3732	113
1779921000	22.4037	-0.22	-0.95	22.43	22.43	22.4037	328
1779834600	22.619	0.12	0.53	22.59	22.72	22.59	3433
1779489000	22.5002	-0.97	-4.12	22.91	22.91	22.5002	151
1779402600	23.4667	-0.03	-0.11	23.55	23.55	23.315	471
1779316200	23.4925	0.47	2.03	23.04	23.4925	23.04	177
1779229800	23.0255	0.2	0.88	22.77	23.0255	22.77	333
1779143400	22.8254	0.32	1.41	22.53	22.8254	22.53	167
1778884200	22.507	-0.11	-0.50	22.61	22.61	22.49	570
1778797800	22.6194	-0.34	-1.49	22.96	22.96	22.6194	372
1778711400	22.9616	-0.37	-1.57	23.21	23.21	22.9616	612
1778625000	23.329	-0.75	-3.13	23.78	23.97	23.329	338
1778538600	24.0822	-1	-4.00	24.87	24.87	24.0822	154
1778279400	25.0854	0.28	1.11	24.9	25.0854	24.9	59
1778193000	24.8097	-0.96	-3.72	25.76	25.76	24.8097	56
1778106600	25.7674	0.91	3.64	24.83	25.7674	24.83	1295
1778020200	24.8619	0.39	1.59	23.96	24.8619	23.96	261
1777933800	24.4729	-1.47	-5.68	25.17	25.69	24.42	8619
1777674600	25.9472	0.52	2.06	25.32	25.9472	25.32	379
1777588200	25.4244	0.42	1.67	25.16	25.4244	24.965	3132
1777501800	25.0066	-0.44	-1.71	25.35	25.35	25.0066	228
1777415400	25.4425	-0.16	-0.62	25.42	25.4425	25.28	215
1777329000	25.6024	0.39	1.54	25.34	25.6024	25.18	3148
1777069800	25.2135	-0.47	-1.84	25.23	25.23	25.2135	178
1776983400	25.6873	-0.3	-1.15	26	26	25.6873	492
1776897000	25.9861	0.5	1.96	25.61	25.9861	25.61	425
1776810600	25.4871	-0.15	-0.58	25.8	25.92	25.4871	1192
1776724200	25.6364	0.36	1.44	25.09	25.6364	25.09	3144
1776465000	25.2736	-0.36	-1.41	25.54	25.6699	25.215	840
1776378600	25.6341	-0.02	-0.10	25.68	25.69	25.6341	175
1776292200	25.6589	0.24	0.95	25.59	25.6589	25.59	236
1776205800	25.4183	0.45	1.82	25	25.52	25	347
1776119400	24.9634	0.19	0.75	24.76	24.9634	24.48	1013
1775860200	24.7782	0.28	1.12	24.52	24.7782	24.1601	2938
1775773800	24.5026	-0.01	-0.04	24.59	24.64	24.5026	1276