CoinShares Bitcoin ETP【BITC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	51	1.13	2.26	49.483	51	49.331	5058
1782837000	49.874	0	0.00	49.874	49.874	49.874	0
1782750600	49.874	-0.86	-1.69	50.578	51.217	49.733	7683
1782491400	50.732	0.64	1.27	51	51.272	49.3	1875
1782405000	50.095	-1.33	-2.59	52.251	52.442	49.167	13571
1782318600	51.425	-1.21	-2.29	53.114	53.373	51.406	800
1782232200	52.63	-2.07	-3.78	52.973	53.058	52.244	3081
1782145800	54.698	1.8	3.39	53.795	55.18	53.756	1970
1781886600	52.903	-0.21	-0.39	52.817	53.194	52.299	4596
1781800200	53.108	-0.88	-1.64	53.547	54.053	52.936	1608
1781713800	53.992	-0.62	-1.13	54.381	54.41	53.597	1258
1781627400	54.611	-0.69	-1.24	55.151	55.468	54.3	978
1781541000	55.297	2.13	4.00	54.521	55.41	54.35	2244
1781281800	53.168	0.79	1.51	52.456	53.474	52.41	24459
1781195400	52.378	0.5	0.97	52.225	52.704	52.152	2857
1781109000	51.876	0.8	1.56	51.294	51.914	50.598	15291
1781022600	51.079	-2.17	-4.07	52.849	52.882	50.947	6515
1780936200	53.245	0.26	0.50	52.56	53.534	52.383	4018
1780677000	52.982	0	0.00	52.982	52.982	52.982	0
1780590600	52.982	-1.96	-3.57	52.975	53.353	51.4	10663
1780504200	54.946	-0.55	-0.99	55.415	55.807	54.877	7571
1780417800	55.493	-3.5	-5.93	57.708	58.002	55.484	7222
1780331400	58.992	-1.98	-3.25	60.302	60.396	58.83	6375
1780072200	60.973	0.87	1.44	60.896	63.951	59.922	1082
1779985800	60.107	-2.14	-3.43	60.594	61.69	59.907	4680
1779899400	62.244	-1.03	-1.63	62.63	62.818	61.79	2884
1779813000	63.277	-0.9	-1.41	63.584	64.635	63.241	521
1779726600	64.18	0.58	0.91	63.994	64.28	63.8	1779
1779467400	63.6	-0.45	-0.70	64.102	64.382999	63.6	819
1779381000	64.049	-0.13	-0.21	64.233999	64.637	63.808	586
1779294600	64.181	0.71	1.12	64.135	64.417	63.953	1149
1779208200	63.473	0.59	0.94	63.663	63.883	63.316	283
1779121800	62.881	-2.65	-4.04	63.677	64.111999	62.881	2039
1778862600	65.528	0.29	0.44	66.739999	67	65.238	1032
1778776200	65.239999	0	0.00	65.239999	65.239999	65.239999	0
1778689800	65.239999	0	0.00	65.239999	65.239999	65.239999	0
1778603400	65.239999	0	0.00	65.239999	65.239999	65.239999	0
1778517000	65.239999	0	0.00	65.239999	65.239999	65.239999	0
1778257800	65.239999	-0.16	-0.25	65.149	65.79	64.962999	1844
1778171400	65.403	-1.52	-2.27	66.697	66.839	65.322	1258
1778085000	66.919	-0.25	-0.37	66.943	67.635	66.617	2184
1777998600	67.166	1.52	2.31	66.68	67.197	66.312	2256
1777912200	65.650999	2.91	4.64	65.66	66.099999	64.373999	2079
1777566600	62.737	-0.05	-0.08	62.507	63.089	62.4	1862
1777480200	62.785	0.31	0.50	63.358	64.096	62.783	2195
1777393800	62.471	-0.38	-0.60	63.19	63.346	62.284	1870
1777307400	62.848	-1.25	-1.95	63.821	64.152	62.837	2437
1777048200	64.095	-0.8	-1.23	64.218	64.56	63.842	650
1776961800	64.894999	0	0.00	64.894999	64.894999	64.894999	0
1776875400	64.894999	2.84	4.57	63.949	65.022999	63.861	1162
1776789000	62.059	0.27	0.44	62.079	62.942	62	1453
1776702600	61.789	-1.71	-2.69	61.233	62.029	61.15	37447
1776443400	63.499	2.78	4.58	61.354	63.65	61.281	7402
1776357000	60.72	0.54	0.90	61.257	61.281	60.1	794
1776270600	60.177	-1.06	-1.73	60.449	60.797	60.177	1375
1776184200	61.237	2.16	3.65	60.915	62.011	60.609	1020
1776097800	59.08	-0.74	-1.24	58.539	59.532	58.195	2409
1775838600	59.823	0.49	0.83	59.231	60.1	58.975	382
1775752200	59.329	0.68	1.17	58.656	59.329	58.18	1297
1775665800	58.645	1.87	3.30	59.045	59.564	58.379	904
1775545200	56.771	0	0.00	56.771	56.771	56.771	0
1775113200	56.771	0	0.00	56.771	56.771	56.771	0