Coinshares Bitcoin ETF【BRRR】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	0.7046	4.07047949162	17.31	18.09	17.28	130489	17.89106356	SP
4	0.1546	0.86562150056	17.86	18.96	16.37	202937	17.51255041	SP
12	-3.6054	-16.6762257169	21.62	23.16	16.37	226702	19.68304566	SP
26	-7.4254	-29.1878930818	25.44	27.66	16.37	304744	21.0269924	SP
52	-13.4154	-42.6834234808	31.43	35.7	16.37	334291	25.77783112	SP
156	3.9146	27.7631205674	14.1	35.7	10.94	342663	23.0054678	SP
260	3.9146	27.7631205674	14.1	35.7	10.94	342663	23.0054678	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
1783722900	18.0146	0.18	1.04	18.07	18.23	17.96	162466
1783636500	17.83	0.29	1.65	17.65	17.88	17.6	58370
1783550100	17.54	-0.45	-2.50	17.44	17.57	17.33	83343
1783463700	17.99	0.02	0.11	17.76	18.09	17.65	140393
1783377300	17.97	0.64	3.69	17.31	18.01	17.28	239851
1783031700	17.33	0.43	2.54	17.39	17.5	17.24	105329
1782945300	16.9	0.35	2.11	16.559999	17.05	16.52	78416
1782858900	16.55	-0.47	-2.76	16.48	16.649999	16.379999	107817
1782772500	17.02	0.19	1.13	16.88	17.08	16.629999	191356
1782513300	16.83	0.13	0.78	16.57	17.05	16.57	263975
1782426900	16.7	-0.17	-1.01	17.24	17.24	16.37	425420
1782340500	16.87	-0.69	-3.93	17.41	17.485	16.649999	171909
1782254100	17.56	-0.6	-3.30	17.48	17.68	17.46	53744
1782167700	18.16	0.43	2.43	18.3	18.475	18.1	122859
1781822100	17.73	-0.38	-2.10	18.11	18.13	17.53	1052153
1781735700	18.11	-0.4	-2.16	18.27	18.71	18.05	206723
1781649300	18.51	-0.27	-1.44	18.6	18.65	18.44	43935
1781562900	18.78	0.85	4.74	18.84	18.96	18.68	114768
1781303700	17.93	0	0.00	17.86	18.15	17.78	192502
1781217300	17.93	0.48	2.75	17.69	18	17.56	192593
1781130900	17.45	-0.05	-0.29	17.33	17.71	17.33	168890
1781044500	17.5	-0.38	-2.13	17.56	17.62	17.12	374653
1780958100	17.88	0.89	5.24	17.92	18.11	17.845	354550
1780698900	16.99	-0.92	-5.14	17.5	17.54	16.67	668146
1780612500	17.91	-0.52	-2.82	17.82	18.17	17.73	441009
1780526100	18.43	-0.52	-2.74	18.82	18.925	18.38	270766
1780439700	18.95	-1.2	-5.96	19.43	19.445	18.71	396309
1780353300	20.15	-0.55	-2.66	20.25	20.28	19.9	412503
1780094100	20.7	0.03	0.15	20.56	20.94	20.42	437323
1780007700	20.67	-0.46	-2.18	20.58	20.76	20.43	278490
1779921300	21.13	-0.27	-1.26	21.15	21.25	21.03	155343
1779834900	21.4	0.03	0.13	21.62	22	21.33	439604
1779489300	21.3728	-0.52	-2.38	21.78	21.78	21.32	137793
1779402900	21.8944	0.01	0.07	21.76	22.01	21.6	157165
1779316500	21.88	0.24	1.11	21.77	21.94	21.68	297769
1779230100	21.64	-0.02	-0.09	21.57	21.71	21.46	119349
1779143700	21.66	-0.65	-2.90	21.78	21.78	21.43	132703
1778884500	22.3074	-0.66	-2.88	22.54	22.54	22.17	65441
1778798100	22.97	0.53	2.36	22.51	23.14	22.43	166594
1778711700	22.44	-0.36	-1.58	22.59	22.59	22.21	178530
1778625300	22.8	-0.32	-1.38	22.75	22.8	22.515	244217
1778538900	23.12	0.52	2.31	22.89	23.16	22.69	189264
1778279700	22.5989	-0.01	-0.05	22.46	22.67	22.42	76971
1778193300	22.61	-0.37	-1.61	22.82	22.825	22.43	333445
1778106900	22.98	-0.05	-0.22	23.11	23.12	22.89	181987
1778020500	23.03	0.44	1.95	22.99	23.05	22.84	68555
1777934100	22.59	0.46	2.07	22.28	22.76	22.14	213935
1777674900	22.1319	0.59	2.75	22.08	22.28	22.03	107375
1777588500	21.54	0.25	1.17	21.48	21.61	21.45	51546
1777502100	21.29	-0.24	-1.11	21.69	21.69	21.13	170496
1777415700	21.53	-0.15	-0.69	21.47	21.54	21.335	79863
1777329300	21.68	-0.22	-1.01	21.92	22.06	21.57	372683
1777070100	21.9004	-0.02	-0.09	22.08	22.08	21.83	106356
1776983700	21.92	-0.35	-1.56	21.91	22.2	21.715	180294
1776897300	22.2682	1.12	5.29	22.15	22.42	22.103	105063
1776810900	21.1503	-0.39	-1.81	21.43	21.6	21.11	61862
1776724500	21.54	-0.33	-1.51	21.22	21.58	21.09	107687
1776465300	21.87	0.6	2.82	21.62	22.1	21.51	772037
1776378900	21.27	0.1	0.47	21.17	21.271	20.65	130842
1776292500	21.17	0.2	0.95	21	21.24	20.77	174866
1776206100	20.97	0.26	1.26	21.03	21.48	20.85	197340
1776119700	20.71	0.03	0.17	20.08	20.73	19.99	177424