21Shares Bitcoin ETP【ABTC】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

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
1783009800	15.14	0.32	2.12	14.94	15.14	14.88	3963
1782923400	14.825	0.23	1.54	14.56	14.9	14.56	4215
1782837000	14.6	-0.54	-3.57	14.6	14.6	14.6	279
1782750600	15.14	0.41	2.78	14.99	15.14	14.95	3372
1782491400	14.73	-0.1	-0.67	15.135	15.135	14.69	1155
1782405000	14.83	-0.62	-3.98	15.305	15.305	14.83	382
1782318600	15.445	-0.18	-1.12	15.445	15.445	15.445	28
1782232200	15.62	-0.59	-3.64	15.525	15.62	15.525	522
1782145800	16.21	0.6	3.84	16.21	16.21	16.21	3773
1781886600	15.61	-0.35	-2.16	15.61	15.61	15.61	128
1781800200	15.955	0	0.00	15.955	15.955	15.955	0
1781713800	15.955	-0.33	-2.03	15.955	15.955	15.955	250
1781627400	16.285	-0.08	-0.46	16.385	16.385	16.285	273
1781541000	16.36	0.66	4.20	16.135	16.445	16.135	10
1781281800	15.7	0.16	1.03	15.555	15.7	15.555	328
1781195400	15.54	0.5	3.32	15.5	15.62	15.455	336
1781109000	15.04	-0.16	-1.05	15.205	15.205	15.04	194
1781022600	15.2	-0.56	-3.55	15.38	15.415	15.11	3942
1780936200	15.76	0.72	4.75	15.68	15.76	15.64	1063
1780677000	15.045	-0.61	-3.90	15.48	15.48	14.925	2296
1780590600	15.655	-0.79	-4.80	15.63	15.655	15.28	1492
1780504200	16.445	-0.2	-1.20	16.48	16.54	16.395	3936
1780417800	16.645	-0.92	-5.21	17.18	17.18	16.645	3829
1780331400	17.56	-0.6	-3.30	17.85	17.9	17.56	5412
1780072200	18.16	0.24	1.34	18.15	18.175	18.15	18678
1779985800	17.92	-0.9	-4.78	18.025	18.13	17.92	3616
1779899400	18.82	0	0.00	18.82	18.82	18.82	0
1779813000	18.82	-0.17	-0.90	18.82	18.82	18.82	164
1779467400	18.99	0	0.00	18.99	18.99	18.99	0
1779381000	18.99	0.15	0.80	18.98	18.99	18.975	1630
1779294600	18.84	0	0.00	18.84	18.84	18.84	0
1779208200	18.84	-0.04	-0.19	18.84	18.84	18.84	164
1779121800	18.875	-0.76	-3.85	19.06	19.11	18.875	933
1778862600	19.63	-0.02	-0.10	19.855	19.855	19.62	6537
1778776200	19.65	0	0.00	19.65	19.65	19.65	0
1778689800	19.65	-0.04	-0.20	19.8	19.8	19.65	3517
1778603400	19.69	0.27	1.39	19.8	19.81	19.685	1853
1778517000	19.42	0	0.00	19.42	19.42	19.42	0
1778257800	19.42	0.01	0.05	19.34	19.425	19.34	1148
1778171400	19.41	-0.48	-2.41	19.64	19.64	19.41	3116
1778085000	19.89	-0.01	-0.05	19.905	19.91	19.82	4168
1777998600	19.9	0.83	4.38	19.815	19.9	19.815	166
1777653000	19.065	0.12	0.63	18.75	19.115	18.75	434
1777566600	18.945	0	0.00	18.945	18.945	18.945	0
1777480200	18.945	0.33	1.77	18.945	18.945	18.945	2640
1777393800	18.615	-0.58	-3.02	18.61	18.615	18.57	984
1777307400	19.195	0	0.00	19.195	19.195	19.195	0
1777048200	19.195	-0.02	-0.08	19.135	19.195	19.135	264
1776961800	19.21	-0.18	-0.90	19.21	19.21	19.21	2
1776875400	19.385	1.03	5.61	19.115	19.385	19.085	3280
1776789000	18.355	0	0.00	18.355	18.355	18.355	0
1776702600	18.355	-0.7	-3.67	18.355	18.355	18.355	164
1776443400	19.055	0.84	4.64	18.5	19.055	18.5	1686
1776357000	18.21	0.11	0.61	18.305	18.32	18.115	2663
1776270600	18.1	-0.22	-1.20	18.1	18.1	18.1	299
1776184200	18.32	0.67	3.80	18.29	18.46	18.205	2296
1776097800	17.65	0.03	0.17	17.565	17.65	17.525	211
1775838600	17.62	0	0.00	17.62	17.62	17.62	0
1775752200	17.62	0.53	3.10	17.58	17.62	17.5	918
1775665800	17.09	0	0.00	17.09	17.09	17.09	0
1775579400	17.09	0.39	2.34	17.14	17.14	17.09	2