Global X Blockchain and Bitcoin Stratagy ETF【BITS】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	-5.414	-8.40161390441	64.44	66.41	57.93	1175	60.9238655	SP
4	-10.994	-15.7012282205	70.02	70.2389	57.775	2492	62.89110013	SP
12	6.366	12.0888720091	52.66	73.67	51.9	3459	64.48848976	SP
26	-21.784	-26.9570597698	80.81	80.81	48.88	5106	62.13300577	SP
52	-10.074	-14.5788712012	69.1	119.93	48.88	4835	74.95762599	SP
156	20.276	52.3251612903	38.75	119.93	31.74	5810	66.77343196	SP
260	54.706	1266.34259259	4.32	119.93	4.32	6333	42.98781631	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	59.026	0.99	1.71	57.43	59.24	57	3432
1782426900	58.0352	-1.01	-1.72	60.06	60.06	57.93	1856
1782340500	59.0483	-3.01	-4.84	61.79	62.05	59.0483	256
1782254100	62.0542	-1.89	-2.95	61.35	62.425	61.35	1040
1782167700	63.94	0.24	0.37	64.44	66.41	63.94	1547
1781822100	63.7037	0.32	0.50	64.97	64.97	63.08	1340
1781735700	63.3863	-1.14	-1.77	63.99	64.18	63.32	1083
1781649300	64.5252	-0.81	-1.24	65.12	65.745	64.5252	2050
1781562900	65.334999	2.93	4.70	65.39	65.86	65.129999	1566
1781303700	62.401	0.47	0.76	61.66	63.5	61.66	1674
1781217300	61.9295	3.01	5.10	59.74	61.9295	59.74	889
1781130900	58.9238	-1.57	-2.60	59.39	60	58.9238	3534
1781044500	60.4966	-1.79	-2.88	62	62	58.79	757
1780958100	62.2897	3.45	5.87	61.62	62.7599	61.1	9976
1780698900	58.8376	-5.2	-8.12	62	62	57.775	7162
1780612500	64.040099	-1.29	-1.97	63.24	64.53	63.01	2778
1780526100	65.33	-1.98	-2.94	66.87	67.31	65.319999	2101
1780439700	67.3109	-2.42	-3.47	67.92	68.71	67.3109	3735
1780353300	69.7335	-0.51	-0.72	68.57	70.1	67.95	2544
1780094100	70.2389	-0.11	-0.16	70.02	70.2389	67.63	1463
1780007700	70.3512	-0.11	-0.16	69.32	70.53	69.32	1263
1779921300	70.465	0.92	1.32	68.83	70.465	68.38	5998
1779834900	69.545	0.68	0.98	70.6	70.6	68.31	2077
1779489300	68.8695	-1.12	-1.60	70.11	70.11	68.8695	1127
1779402900	69.9898	2.01	2.96	67.78	69.9898	67.78	3735
1779316500	67.9771	1.44	2.16	66.93	68.24	66.93	1248
1779230100	66.538	-0.43	-0.64	66.26	66.7399	65.73	1855
1779143700	66.965	-2.35	-3.40	68.32	68.32	65.65	4422
1778884500	69.319	-3.52	-4.84	70.61	70.795	68.8	8636
1778798100	72.8418	1.95	2.75	70.46	73.67	70.12	8219
1778711700	70.8916	-0.26	-0.36	70.81	70.8916	69.54	930
1778625300	71.1494	-1.48	-2.04	71.06	71.1494	69.2101	5263
1778538900	72.63	2.07	2.93	70.36	72.63	70	2459
1778279700	70.5629	0.48	0.69	71.4	71.4	69.46	2506
1778193300	70.08	-2.86	-3.92	72.15	72.15	69.57	3453
1778106900	72.9407	3.62	5.22	70.7	72.9407	70.7	6182
1778020500	69.3194	2.82	4.24	68.14	69.3194	67.03	9944
1777934100	66.5	2.16	3.36	64.599999	66.595	64.599999	5110
1777674900	64.339699	1.09	1.72	64.61	65.06	64.08	816
1777588500	63.25	2.35	3.86	61.55	63.335	61.55	4285
1777502100	60.9018	-1.3	-2.08	62.64	62.64	60.9018	489
1777415700	62.1972	-1.55	-2.43	62.22	62.35	61.56	1825
1777329300	63.7441	-1.19	-1.83	65.2	65.2	63.41	4871
1777070100	64.9336	-0.3	-0.46	62.81	65.31	58.71	868
1776983700	65.2332	-0.47	-0.72	65.36	65.709999	64.8101	636
1776897300	65.7074	3.49	5.61	64.56	66.04	64.56	6385
1776810900	62.2163	-2.01	-3.13	64.36	64.36	62.2163	5760
1776724500	64.2279	-0.43	-0.67	63.27	64.2279	63	2584
1776465300	64.66	2.56	4.12	63.77	64.7	63.16	7446
1776378900	62.0994	0.18	0.28	62.71	62.71	60.96	1302
1776292500	61.9243	0.43	0.71	61.35	62	60.46	4030
1776206100	61.4895	2.43	4.11	60.56	62.3799	60.56	3939
1776119700	59.0632	1.45	2.52	56.4	59.0632	55.6635	2383
1775860500	57.6132	0.89	1.58	57.51	58	57.15	2198
1775774100	56.7189	0.62	1.10	56.01	57.04	55.33	1977
1775687700	56.1	2.64	4.94	56.1942	56.38	55.73	2483
1775601300	53.4606	-0.01	-0.03	52.75	53.4606	51.9	2057
1775514900	53.475	1.81	3.51	52.66	53.8	52.66	18868
1775169300	51.6638	-0.21	-0.40	49.67	51.6638	49.67	4852
1775082900	51.8705	0.35	0.67	52.64	52.64	51.845	2659
1774996500	51.5244	2.35	4.79	49.94	51.62	49.86	2676
1774910100	49.1706	-1.41	-2.79	52.05	52.05	48.88	4522