Grayscale Bitcoin Miners ETF【MNRS】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	-3.76	-8.22577116605	45.71	49.305	41.1	7920	44.31086144	SP
4	-9.04	-17.728966464	50.99	52.75	41.1	14683	46.92442327	SP
12	15.55	58.9015151515	26.4	52.75	25.95	11507	44.73296609	SP
26	10.65	34.0255591054	31.3	52.75	23.24	9550	39.1852867	SP
52	17.42	71.0150835711	24.53	56.46	23.24	10952	38.10041478	SP
156	15.42	58.1228797588	26.53	56.46	14.38	10276	34.07191914	SP
260	15.42	58.1228797588	26.53	56.46	14.38	10276	34.07191914	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
1782772200	42.7676	-1.29	-2.93	44.75	45.19	41.1	6365
1782513000	44.06	0.3	0.69	42.725	44.06	41.75	11134
1782426600	43.7578	-1.21	-2.70	46.45	46.49	42.25	9069
1782340200	44.97	-2.77	-5.80	47.97	47.97	43.46	9768
1782253800	47.7391	-0.67	-1.39	45.71	49.305	45.71	3265
1782167400	48.41	-0.2	-0.40	49.36	51.56	48.41	6211
1781821800	48.6056	1.67	3.55	48.75	48.85	47.285	8623
1781735400	46.94	-0.74	-1.56	47.61	48.7901	46.94	9182
1781649000	47.684	0.03	0.07	47.07	48.85	47.07	4745
1781562600	47.65	2.32	5.12	48.11	48.64	47.39	4841
1781303400	45.33	1.17	2.64	44.51	46.155	44.51	4547
1781217000	44.1632	2.97	7.22	41.32	44.29	41.16	3354
1781130600	41.19	-2.51	-5.74	43.07	44.67	41.18	10364
1781044200	43.7	-1.93	-4.24	47.09	47.11	41.65	17386
1780957800	45.6326	2.37	5.47	44.29	45.728	44.275	4453
1780698600	43.267	-5.44	-11.16	46.71	46.71	41.76	44338
1780612200	48.7047	-1.19	-2.38	47.76	49.26	47.4501	21113
1780525800	49.8939	-1.02	-2.00	51.12	51.62	49.4416	63543
1780439400	50.9105	-0.15	-0.29	50.99	52.75	50.645	36667
1780353000	51.06	1.42	2.86	50.68	51.755	49.12	14442
1780093800	49.6426	-0.72	-1.42	50.06	50.06	47.85	12698
1780007400	50.36	0.85	1.71	49.4	50.52	48.52	27206
1779921000	49.5136	2.69	5.74	47.31	49.85	46.4	41627
1779834600	46.8277	1.34	2.95	47.34	47.83	46.6	22360
1779489000	45.4872	-0.1	-0.22	45.03	46.1	45.03	54028
1779402600	45.5879	3.34	7.91	43.02	45.5879	43.02	19033
1779316200	42.2479	2.13	5.32	41	42.4381	40.57	5612
1779229800	40.1145	-0.61	-1.49	39.71	40.65	39.71	874
1779143400	40.7232	-1.58	-3.74	42.6	42.6	39.675	12335
1778884200	42.3066	-3.08	-6.78	43.53	43.53	42.02	6144
1778797800	45.3828	1.6	3.65	43.79	45.785	43.41	12058
1778711400	43.7831	0.35	0.81	43.98	44.435	42.77	17210
1778625000	43.4323	-0.24	-0.56	42.91	43.4323	40.8601	8394
1778538600	43.677	0.88	2.06	42.01	44.96	41.0715	3783
1778279400	42.796	0.61	1.45	43.66	43.66	42.08	8577
1778193000	42.1848	-2.09	-4.73	43.29	43.29	41.325	6253
1778106600	44.2769	4.89	12.43	41.19	44.29	41.19	16011
1778020200	39.3829	2.67	7.27	37.9	39.3829	37.514	7458
1777933800	36.7144	1.3	3.68	35.62	36.75	35.62	3661
1777674600	35.41	0.33	0.95	35.57	36.21	35.31	2195
1777588200	35.0751	1.96	5.93	33.9	35.0751	33.85	8646
1777501800	33.1115	-0.65	-1.92	33.98	33.99	32.705	1579
1777415400	33.76	-1.64	-4.62	34.22	34.22	33.14	7294
1777329000	35.3964	-0.87	-2.40	36.33	36.33	35.34	1516
1777069800	36.2669	-0.28	-0.77	37.55	37.55	36.2669	1113
1776983400	36.5496	0.44	1.23	36.2	37.73	36.2	13416
1776897000	36.1047	1.63	4.73	35.78	36.1688	35.78	3221
1776810600	34.4752	-1.3	-3.62	36.08	36.22	34.4752	2986
1776724200	35.7709	0.46	1.29	34.64	35.7709	34.64	2605
1776465000	35.3137	1.68	4.99	34.59	35.3137	34.26	6699
1776378600	33.6339	-0.26	-0.78	34.09	34.09	32.625	875
1776292200	33.8967	0.18	0.54	33.75	33.8967	33.173	1957
1776205800	33.7161	2.21	7.01	32.659999	34.1	32.659999	6499
1776119400	31.5066	1.71	5.75	29.21	31.5066	29.21	7918
1775860200	29.7934	0.63	2.15	29.56	30.5364	29.56	2802
1775773800	29.1656	0.08	0.29	28.62	29.735	28.62	7530
1775687400	29.0825	2.14	7.93	28.91	29.4592	28.55	7363
1775601000	26.9448	0.17	0.65	26.4	26.9448	25.95	2473
1775514600	26.77	0.6	2.28	26.4	27.015	26.4	1441
1775169000	26.1736	0.36	1.39	24.38	26.18	24.38	8021
1775082600	25.8147	0.35	1.38	25.93	26.28	25.62	4097
1774996200	25.4642	1.88	7.95	24.39	25.49	24.21	10446
1774909800	23.589	-2.06	-8.04	26.1	26.1	23.24	5436