MELANION BITCOIN EQUITIES UCITS ETF【BTC】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	19.751	0.23	1.15	18.951	19.751	18.55	2191
1780504200	19.526	-0.48	-2.40	19	20	18.84	7261
1780417800	20.006	0.14	0.71	20.479	20.479	19.77	3944
1780331400	19.865	0.01	0.07	19.759	20.442	19.6	2248
1780072200	19.852	0.64	3.30	19.111	20.071	19.111	3850
1779985800	19.217	-0.02	-0.12	19.294	19.7	19.11	2504
1779899400	19.24	-0.04	-0.21	19.362	19.362	18.651	2726
1779813000	19.28	0.93	5.06	18.323	19.442	18.323	12233
1779726600	18.351	0.36	1.98	18.7	18.753	18.326	1745
1779467400	17.995	0.47	2.65	17.011	18.42	17.01	2588
1779381000	17.53	1.09	6.62	18.099	18.099	17.403	1998
1779294600	16.440999	-0.43	-2.53	17.24	17.24	16.440999	1467
1779208200	16.868	-0.33	-1.91	16.601	16.999	16.201	15806
1779121800	17.196	-1.11	-6.06	16.601	17.196	16.601	503
1778862600	18.305	1.21	7.05	17.849	18.305	17.395	861
1778776200	17.1	0	0.00	17.1	17.1	17.1	0
1778689800	17.1	0	0.00	17.1	17.1	17.1	0
1778603400	17.1	0	0.00	17.1	17.1	17.1	0
1778517000	17.1	-0.2	-1.17	17.673	18	17.1	1707
1778257800	17.302	-0.29	-1.64	17.601	17.62	17.14	677
1778171400	17.59	-0.09	-0.50	17.98	18.12	17.378	3950
1778085000	17.679	1.28	7.80	16.489	17.783	16.489	3812
1777998600	16.399999	0.41	2.54	16.199	16.562999	15.594	5950
1777912200	15.993	0.98	6.51	15.823	16.003	15.34	4901
1777566600	15.016	0.67	4.64	14.391	15.064	14.391	8238
1777480200	14.35	-1.08	-7.01	14.77	14.85	14.35	754
1777393800	15.432	0.14	0.92	15.432	15.432	14.76	3148
1777307400	15.292	-0.37	-2.36	16.474	16.474	15.25	2409
1777048200	15.662	-0.28	-1.74	15.649	16.1	15.562	3521
1776961800	15.94	0	0.00	15.94	15.94	15.94	0
1776875400	15.94	0.21	1.33	15.121	16.05	15.12	1975
1776789000	15.731	0.27	1.75	15.121	15.98	15.121	3079
1776702600	15.46	-0.34	-2.16	15.177	15.55	15.177	2808
1776443400	15.802	1.04	7.03	14.301	15.918	14.301	1388
1776357000	14.764	0.21	1.43	14.999	15.231	14.391	2651
1776270600	14.556	-0.28	-1.86	14.556	14.835	14.503	3201
1776184200	14.832	1.31	9.69	14.159	15.116	13.861	13871
1776097800	13.522	0.22	1.67	12.804	13.522	12.804	449
1775838600	13.3	0.34	2.66	13.2	13.372	13.017	2156
1775752200	12.956	-0.16	-1.19	13.14	13.14	12.881	1146
1775665800	13.112	0.88	7.21	13.032	13.2	13.023	946
1775579400	12.23	0.03	0.21	12.5	12.5	12.23	305
1775147400	12.204	0	0.00	12.204	12.204	12.204	0
1775061000	12.204	-0.01	-0.04	12.3	12.303	12.058	821
1774974600	12.209	0	0.00	12.209	12.209	12.209	0
1774888200	12.209	-0.25	-2.03	12.092	12.336	11.664	1828
1774632600	12.462	-0.54	-4.13	12.817	12.817	11.908	2298
1774546200	12.999	-0.18	-1.38	13.22	13.22	12.769	2120
1774459800	13.181	0.43	3.36	12.601	13.312	12.601	748
1774373400	12.752	-0.77	-5.71	13.929	13.929	12.752	26841
1774287000	13.524	-0.17	-1.21	13.08	13.732	12.738	2308
1774027800	13.69	0.16	1.22	13.341	13.779	13.172	760
1773941400	13.525	-0.39	-2.79	13.28	13.72	13.083	7976
1773855000	13.913	-0.24	-1.69	14.749	14.749	13.9	3723
1773768600	14.152	-0.14	-0.97	14.314	14.314	14.007	696
1773682200	14.29	0.7	5.13	14.129	14.301	14.01	354
1773423000	13.593	0	0.00	13.593	13.593	13.593	0
1773336600	13.593	-0.14	-1.00	13.841	13.862	13.462	484
1773212400	13.73	0	0.00	13.73	13.73	13.73	0
1773126000	13.73	0	0.00	13.73	13.73	13.73	0
1773039600	13.73	0	0.00	13.73	13.73	13.73	0
1772780400	13.73	0	0.00	13.73	13.73	13.73	0
1772694000	13.73	0	0.00	13.73	13.73	13.73	0