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	-11.1824	-15.9702942017	70.02	70.2389	58.27	2524	67.08893701	SP
4	-12.5624	-17.5943977591	71.4	73.67	58.27	3282	69.58465435	SP
12	1.7376	3.04308231173	57.1	73.67	48.88	3811	62.33248633	SP
26	-25.5124	-30.2458802608	84.35	89.08	48.88	5200	63.80484446	SP
52	-10.1324	-14.6910250834	68.97	119.93	48.88	4881	74.92358615	SP
156	24.9376	73.5622418879	33.9	119.93	31.38	5917	66.57168213	SP
260	54.5176	1261.98148148	4.32	119.93	4.32	6349	43.22564522	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
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
1774650900	50.5834	-2.66	-4.99	52.16	52.16	50.155	4671
1774564500	53.2395	-3.04	-5.40	54.845	55.29	53.0501	3121
1774478100	56.2801	1.47	2.69	56.78	57.15	56.03	4989
1774391700	54.8068	-1.48	-2.62	55.92	55.92	54.8068	740
1774305300	56.2825	1.55	2.84	55.74	56.92	55.41	6206
1774046100	54.7292	-1.19	-2.12	55.98	55.98	54.6	1676
1773959700	55.9153	-0.27	-0.48	54.49	55.9153	54.371	4330
1773873300	56.185	-2.59	-4.40	57.53	57.53	56.185	2636
1773786900	58.7732	0.48	0.82	58.41	59.03	58.27	4324
1773700500	58.2925	2.5	4.49	58.64	58.64	57.63	5010
1773441300	55.7897	0.59	1.08	57.1	58.05	54.48	6376
1773354900	55.195	-0.91	-1.62	56.8	56.8	54.49	2871
1773268500	56.1015	1.24	2.25	55.04	56.695	55.04	2374
1773182100	54.8644	0.33	0.61	55.16	56.16	54.81	25131
1773095700	54.5328	1.32	2.49	53.38	54.605	53.33	5020
1772840100	53.2087	-3.39	-5.99	54.88	54.98	52.865	5461