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	0.04	0.226116449972	17.69	18.96	17.56	150104	18.143512	SP
4	-4.03	-18.5202205882	21.76	22.01	16.67	286477	18.99801529	SP
12	-1.85	-9.44841675179	19.58	23.16	16.67	224554	20.23726887	SP
26	-7.25	-29.0232185749	24.98	27.66	16.67	327860	21.94295337	SP
52	-11.64	-39.6322778345	29.37	35.7	16.67	323338	26.18857944	SP
156	3.63	25.7446808511	14.1	35.7	10.94	344191	23.06762927	SP
260	3.63	25.7446808511	14.1	35.7	10.94	344191	23.06762927	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
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
1775860500	20.6753	0.33	1.60	20.32	20.69	20.3	126446
1775774100	20.35	0.21	1.04	20.08	20.47	19.89	126111
1775687700	20.14	0.67	3.44	20.45	20.45	19.94	249855
1775601300	19.47	-0.21	-1.07	19.34	19.485	19.11	163788
1775514900	19.68	0.77	4.07	19.6	19.86	19.53	226489
1775169300	18.91	-0.33	-1.72	18.68	19.02	18.54	289512
1775082900	19.24	0.11	0.58	19.35	19.51	19.17	246145
1774996500	19.13	0.37	1.97	18.84	19.33	18.73	280123
1774910100	18.76	0.14	0.75	19.14	19.18	18.675	288856
1774650900	18.62	-0.71	-3.67	18.81	18.81	18.49	206572
1774564500	19.33	-0.67	-3.35	19.58	19.7	19.22	312701
1774478100	20	0.44	2.25	20.2	20.3	19.915	84937
1774391700	19.56	-0.38	-1.91	19.92	19.96	19.455	102410
1774305300	19.94	0.14	0.71	19.98	20.235	19.79	128691
1774046100	19.8	-0.03	-0.15	19.9	19.9	19.62	126503
1773959700	19.83	-0.22	-1.10	19.57	19.91	19.43	97760
1773873300	20.05	-0.99	-4.71	20.46	20.46	20.02	120132