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	0.02	0.113830392715	17.57	18.87	17.56	1588	17.95280674	SP
4	-1.64	-8.52834113365	19.23	21.85	17.1479	9793	19.46296735	SP
12	-1.62	-8.43310775638	19.21	24.04	17.1479	9226	20.3024621	SP
26	-5.87	-25.021312873	23.46	26.35	15.07	12046	20.15445436	SP
52	-15.61	-47.0180722892	33.2	39	15.07	19144	26.99009237	SP
156	-5.69	-24.441580756	23.28	39	15.07	23229	27.78103525	SP
260	-5.69	-24.441580756	23.28	39	15.07	23229	27.78103525	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
1783463400	17.8246	-0.8	-4.30	18.39	18.39	17.8246	482
1783377000	18.6247	0.74	4.11	17.9	18.6247	17.9	500
1783031400	17.889	-0.03	-0.17	18.44	18.87	17.87	3117
1782945000	17.9194	0.32	1.84	17.57	18.29	17.57	2253
1782858600	17.595	-0.72	-3.94	17.75	17.75	17.4	2059
1782772200	18.316	1.17	6.81	18.58	18.58	17.59	3688
1782513000	17.1479	-0.62	-3.50	17.59	18.22	17.1479	16084
1782426600	17.77	-0.69	-3.74	18.7	18.7	17.74	4057
1782340200	18.4601	-1.01	-5.19	19.45	19.45	18.19	6609
1782253800	19.47	-0.56	-2.77	19.64	20.065	19.43	45554
1782167400	20.025	-0.19	-0.92	20.73	21.225	20.025	35697
1781821800	20.2105	-0.19	-0.92	20.88	20.88	20	39555
1781735400	20.3982	-0.48	-2.31	20.69	21.14	20.3982	1282
1781649000	20.8807	-0.39	-1.83	21.22	21.51	20.8807	5391
1781562600	21.2692	0.85	4.18	21.53	21.85	21.1998	4997
1781303400	20.4159	0.51	2.55	20.02	20.64	20.02	1671
1781217000	19.9075	1.21	6.46	18.92	19.9075	18.92	1233
1781130600	18.7	-0.71	-3.65	19.23	19.72	18.7	2044
1781044200	19.4091	-0.67	-3.32	20.21	20.21	18.86	4890
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