21Shares Bitcoin ETP【BTCU】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
1782750600	19.8	0.19	0.97	19.805	20.04	19.75	4487
1782491400	19.61	0	0.00	19.985	19.985	19.38	1426
1782405000	19.61	-0.63	-3.09	19.61	19.61	19.61	266
1782318600	20.235	-0.34	-1.63	20.365	20.365	20.235	370
1782232200	20.57	-0.61	-2.86	20.445	20.57	20.445	1726
1782145800	21.175	0.14	0.64	21.175	21.175	21.175	261
1781886600	21.04	0	0.00	21.04	21.04	21.04	0
1781800200	21.04	0	0.00	21.04	21.04	21.04	0
1781713800	21.04	0	0.00	21.04	21.04	21.04	0
1781627400	21.04	0	0.00	21.04	21.04	21.04	0
1781541000	21.04	0	0.00	21.04	21.04	21.04	0
1781281800	21.04	0.29	1.40	20.88	21.04	20.88	52
1781195400	20.75	0.2	0.97	20.73	20.75	20.665	290
1781109000	20.55	0.23	1.16	20.215	20.55	20.12	1445
1781022600	20.315	-0.75	-3.56	20.6	20.665	20.245	4428
1780936200	21.065	1.03	5.11	20.815	21.065	20.815	985
1780677000	20.04	-0.54	-2.62	20.645	20.645	20.04	2001
1780590600	20.58	-1.47	-6.65	20.94	20.97	20.555	922
1780504200	22.045	-0.41	-1.80	22.19	22.255	22.04	4556
1780417800	22.45	-1.14	-4.81	23.17	23.17	22.445	599
1780331400	23.585	-0.52	-2.14	24.005	24.035	23.575	4264
1780072200	24.1	-0.19	-0.78	24.39	24.43	23.955	19343
1779985800	24.29	-0.43	-1.74	24.17	24.29	24.17	2624
1779899400	24.72	-0.64	-2.52	25.03	25.03	24.72	197
1779813000	25.36	-0.11	-0.43	25.37	25.37	25.36	179
1779467400	25.47	0	0.00	25.47	25.47	25.47	0
1779381000	25.47	0.26	1.03	25.46	25.47	25.44	984
1779294600	25.21	0	0.00	25.21	25.21	25.21	0
1779208200	25.21	-0.13	-0.51	25.4	25.4	25.21	492
1779121800	25.34	-0.89	-3.39	25.61	25.61	25.34	1312
1778862600	26.23	-0.22	-0.83	26.53	26.53	26.18	984
1778776200	26.45	0.1	0.38	26.45	26.45	26.45	1030
1778689800	26.35	-0.27	-1.01	26.85	26.85	26.35	820
1778603400	26.62	-0.16	-0.60	26.68	26.68	26.62	1225
1778517000	26.78	0.34	1.29	26.78	26.78	26.78	20
1778257800	26.44	0.02	0.08	26.35	26.46	26.35	1148
1778171400	26.42	-0.74	-2.72	26.76	26.76	26.41	4010
1778085000	27.16	0.26	0.97	27.13	27.16	27.04	3148
1777998600	26.9	0.94	3.62	26.75	26.97	26.75	1507
1777653000	25.96	0.59	2.33	25.93	26.11	25.93	1148
1777566600	25.37	0	0.00	25.37	25.37	25.37	0
1777480200	25.37	0.28	1.12	25.38	25.38	25.37	328
1777393800	25.09	-1.1	-4.20	25.43	25.43	25.07	1312
1777307400	26.19	0	0.00	26.19	26.19	26.19	0
1777048200	26.19	0	0.00	26.19	26.19	26.19	0
1776961800	26.19	0	0.00	26.19	26.19	26.19	0
1776875400	26.19	1.35	5.43	25.83	26.21	25.79	5084
1776789000	24.84	0	0.00	24.84	24.84	24.84	0
1776702600	24.84	-0.99	-3.83	25.01	25.01	24.795	1526
1776443400	25.83	1.36	5.56	25.49	25.84	25.49	1640
1776357000	24.47	-0.12	-0.47	24.86	24.87	24.44	17078
1776270600	24.585	-0.25	-0.99	24.495	24.585	24.415	1698
1776184200	24.83	0.84	3.52	24.69	25.11	24.665	2342
1776097800	23.985	0.31	1.31	23.45	23.995	23.45	952
1775838600	23.675	0	0.00	23.675	23.675	23.675	0
1775752200	23.675	-0.06	-0.23	23.55	23.685	23.42	9752
1775665800	23.73	1.18	5.21	23.78	23.78	23.73	291
1775579400	22.555	0.38	1.74	22.83	22.83	22.485	1506
1775147400	22.17	-0.41	-1.82	22.12	22.195	21.85	3440
1775061000	22.58	0.4	1.78	22.72	22.72	22.58	226
1774974600	22.185	-0.2	-0.89	22.1	22.39	21.97	1396
1774888200	22.385	0.57	2.59	22.435	22.5	22.26	2948