Bitwise Bitcoin Standard Corporations ETF【OWNB】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	-2.0049	-9.08016304348	22.08	22.88	18.51	29640	19.47128384	SP
4	-2.9749	-12.9062906725	23.05	24.04	18.51	11157	20.40847785	SP
12	0.7851	4.0699844479	19.29	24.04	15.07	7655	19.78729776	SP
26	-5.3849	-21.1504320503	25.46	26.75	15.07	15440	21.23636316	SP
52	-11.5549	-36.5314574771	31.63	39	15.07	23286	28.14679053	SP
156	-2.9649	-12.8684895833	23.04	39	15.07	23888	28.01436768	SP
260	-2.9649	-12.8684895833	23.04	39	15.07	23888	28.01436768	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
1780957800	20.0751	1.03	5.41	19.71	20.37	19.71	22664
1780698600	19.045	-1.79	-8.59	20.5	20.5	18.51	120506
1780612200	20.8356	-0.3	-1.41	20.88	21.01	20.66	14733
1780525800	21.1346	-0.42	-1.95	21.56	21.67	21.1	2847
1780439400	21.555	-1.08	-4.75	22.47	22.47	21.51	5038
1780353000	22.6311	-0.06	-0.27	22.08	22.88	22.08	5075
1780093800	22.6914	0.19	0.87	22.6	22.75	21.95	3502
1780007400	22.4968	0.15	0.65	21.88	22.5	21.5	11619
1779921000	22.3505	0.16	0.73	22.03	22.3505	22.02	4558
1779834600	22.1877	0.19	0.87	22.33	22.605	22.1877	3602
1779489000	21.9957	-0.16	-0.71	22.17	22.42	21.9957	2354
1779402600	22.1535	0.42	1.93	21.58	22.1535	21.58	909
1779316200	21.735	0.58	2.72	21.31	22.09	21.31	1000
1779229800	21.1592	-0.09	-0.40	20.88	21.26	20.665	2885
1779143400	21.2447	-0.8	-3.64	21.58	21.58	20.84	1539
1778884200	22.0472	-1.15	-4.94	22.49	22.49	21.79	7044
1778797800	23.1941	0.61	2.69	22.33	23.27	22.28	4547
1778711400	22.5859	-0.28	-1.24	22.65	22.65	22.42	2132
1778625000	22.869	-1.01	-4.23	23.23	23.23	22.15	10303
1778538600	23.88	0.85	3.70	23.05	24.04	22.8	7797
1778279400	23.0274	0.48	2.15	22.85	23.0274	22.52	2657
1778193000	22.5438	-0.81	-3.45	22.98	22.98	22.23	6437
1778106600	23.3503	0.99	4.43	23.13	23.3503	22.9026	5425
1778020200	22.3607	0.62	2.85	21.95	22.3607	21.95	2947
1777933800	21.7408	0.34	1.59	21.28	21.82	21.28	10828
1777674600	21.3999	0.65	3.16	20.89	21.59	20.89	10173
1777588200	20.745	1.09	5.55	20	20.745	19.97	1753
1777501800	19.655	-0.64	-3.15	20.1	20.26	19.511	1406
1777415400	20.2944	-0.54	-2.61	20.09	20.39	20.09	2685
1777329000	20.839	-0.31	-1.47	20.93	21.25	20.839	6481
1777069800	21.1492	-0.25	-1.15	21.37	21.79	21.1492	1536
1776983400	21.395	-0.49	-2.24	21.62	21.71	21.31	1684
1776897000	21.8851	1.16	5.57	21.24	22.51	20	16680
1776810600	20.7297	-0.7	-3.25	21.58	21.58	20.7297	2874
1776724200	21.4253	0.04	0.18	21.02	21.4253	20.76	6832
1776465000	21.3865	1.29	6.42	20.9	21.73	20.9	22825
1776378600	20.0968	0.39	2.00	19.64	20.0968	19.2599	4150
1776292200	19.7032	0.49	2.56	19.21	19.72	19.0731	2716
1776205800	19.2118	0.73	3.96	18.81	19.68	18.81	3168
1776119400	18.48	0.66	3.70	17.53	18.48	17.36	2214
1775860200	17.82	0.16	0.88	17.71	17.88	17.71	5945
1775773800	17.665	-0.02	-0.12	17.25	18.01	17.25	5151
1775687400	17.6871	1.14	6.92	17.69	17.71	17.46	5864
1775601000	16.5425	-0.25	-1.50	16.379999	16.5425	16.23	3189
1775514600	16.7943	0.45	2.76	16.45	16.945	16.45	2110
1775169000	16.3433	-0.05	-0.29	15.69	16.3433	15.59	2329
1775082600	16.3903	0.01	0.08	16.48	16.78	16.37	2608
1774996200	16.3769	0.93	6.03	15.5	16.3769	15.5	23962
1774909800	15.445	-0.65	-4.01	16.54	16.54	15.07	8849
1774650600	16.09	-0.7	-4.17	16.35	16.35	15.99	3688
1774564200	16.79	-0.79	-4.51	17.17	17.6	16.77	5466
1774477800	17.5829	0.54	3.19	17.69	17.72	17.5829	1099
1774391400	17.04	-0.5	-2.85	17.6	17.6452	16.82	13651
1774305000	17.54	0.48	2.83	17.53	17.87	17.32	10314
1774045800	17.057	-0.86	-4.78	17.91	17.91	17.04	3042
1773959400	17.9139	-0.11	-0.59	17.46	17.9699	17.46	2597
1773873000	18.02	-1.17	-6.10	18.63	18.755	17.99	11803
1773786600	19.19	0.01	0.05	19.15	19.34	19.01	1838
1773700200	19.18	0.71	3.84	19.29	19.36	19.1	3005
1773441000	18.47	0.61	3.42	18.86	19.14	18.47	6180
1773354600	17.86	-0.6	-3.26	17.69	18.26	17.69	5132
1773268200	18.4616	-0.16	-0.85	18.26	18.95	18.26	2902
1773181800	18.62	0.94	5.32	18.63	18.8699	18.58	1984
1773095400	17.68	-0.44	-2.42	17.99	18.29	17.68	2985