BitVentures Ltd【BVC】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	-0.13	-1.44605116796	8.99	12.38	8.84	9172	10.17200161	CS
4	-0.85	-8.75386199794	9.71	14.5	7.53	44419	11.20747294	CS
12	-1.97	-18.190212373	10.83	14.5	7.53	16148	11.10094975	CS
26	7.65	632.231404959	1.21	15.00311	1.05	153292	2.16023114	CS
52	7.61	608.8	1.25	15.00311	0.9917	151027	2.14348197	CS
156	7.61	608.8	1.25	15.00311	0.9917	151027	2.14348197	CS
260	7.61	608.8	1.25	15.00311	0.9917	151027	2.14348197	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	10.17	-0.33	-3.14	10.48	10.7	10.17	2155
1782858900	10.5	0.2	1.94	10.65	11.45	10.08	19966
1782772500	10.3	0.8	8.42	9.43	10.3	8.94	12699
1782513300	9.5	0.66	7.47	9.48	12.38	9.48	9898
1782426900	8.84	-0.43	-4.64	8.99	9.7	8.84	1140
1782340500	9.27	-0.73	-7.30	10.09	11.7421	9.27	12774
1782254100	10	-1.36	-11.97	11.31	14.3	10	14999
1782167700	11.36	-0.79	-6.50	12.06	12.06	11.31	1661
1781822100	12.15	-1.32	-9.80	13.48	13.48	11.99	1396
1781735700	13.47	0.08	0.60	13.39	13.47	13.39	1120
1781649300	13.39	2.06	18.18	11.31	13.39	11.14	23025
1781562900	11.33	0.03	0.27	11.47	11.855	11.31	2553
1781303700	11.3	-2.42	-17.64	13.48	14.5	11.3	4521
1781217300	13.72	2.42	21.42	10.2	14.28	10.2	13626
1781130900	11.3	-0.49	-4.16	10.43	11.3	10.12	16257
1781044500	11.79	2.5	26.84	8.5	11.9926	8.08	540037
1780958100	9.295	-0.81	-7.97	7.53	11.18	7.53	161967
1780698900	10.1	0.34	3.48	9.5	10.59	9.49	2082
1780612500	9.76	0.16	1.67	9.71	10.2	9.6	2076
1780526100	9.6	0.09	0.97	9.64	9.7	9.5	1415
1780439700	9.5077	-0.45	-4.54	10.01	10.34	9.5077	4556
1780353300	9.96	0.25	2.57	9.44	10.51	9.18	2392
1780094100	9.71	0.22	2.32	9.43	10.6	8.6649999	3717
1780007700	9.49	0	0.00	9.1	9.49	9.1	459
1779921300	9.49	0	0.00	9.32	9.9	9.32	209
1779834900	9.49	-0.81	-7.86	9.61	9.66	9.49	919
1779489300	10.3	-0.37	-3.47	10.49	10.49	9.6	592
1779402900	10.67	0	0.00	10.08	10.67	10.08	362
1779316500	10.67	0.81	8.22	9.51	10.7	9.51	888
1779230100	9.86	-0.68	-6.45	10.63	11.84	9.61	19562
1779143700	10.54	0.42	4.15	9.82	10.7	9.82	6108
1778884500	10.12	0.82	8.82	9	11.15	9	9666
1778798100	9.3	0	0.00	9.3699999	9.69	9.3	374
1778711700	9.3	-0.21	-2.21	9.11	9.4	8.5399999	1124
1778625300	9.51	0.06	0.63	9.25	9.51	9.25	1306
1778538900	9.45	0.25	2.72	9.48	9.9	9.21	2429
1778279700	9.2	-1.32	-12.51	9.905	9.99	9.2	2102
1778193300	10.516	0.26	2.50	10.11	10.9	10.07	1012
1778106900	10.26	-0.62	-5.66	11.22	11.22	9.09	1585
1778020500	10.875	0.53	5.07	10.9	10.9	10.07	818
1777934100	10.35	0	0.00	10.63	10.63	9.6	3993
1777674900	10.35	-0.25	-2.36	10.6	11.31	9.5	2666
1777588500	10.6	0.18	1.73	10.42	10.6	10.42	776
1777502100	10.42	-0.14	-1.33	11	11	10.26	1081
1777415700	10.56	-0.43	-3.91	10.125	10.56	10.03	718
1777329300	10.9898	0.75	7.32	10.58	10.9898	9.52	2750
1777070100	10.24	-0.37	-3.49	9.5	10.86	9.5	4551
1776983700	10.61	0	0.00	10.04	10.61	10.04	237
1776897300	10.61	-0.08	-0.75	10.22	10.66	9.59	715
1776810900	10.69	0	0.00	10.36	11.16	10.36	111
1776724500	10.69	0	0.00	10.41	10.9	10.41	511
1776465300	10.69	0.12	1.14	11.3	11.3	10.32	645
1776378900	10.57	-0.23	-2.13	11.2	11.2	10.57	2400
1776292500	10.8	-0.35	-3.14	10.36	11	10.025	6109
1776206100	11.15	0.86	8.36	10.29	11.15	10.29	804
1776119700	10.29	-0.23	-2.19	10.12	10.38	10.12	2002
1775860500	10.52	0.02	0.19	10.5	10.64	10.5	726
1775774100	10.5	0	0.00	10.83	10.83	10.5	208
1775687700	10.5	-0	-0.00	10.53	10.53	10.5	687
1775601300	10.5004	-0.38	-3.49	10	10.6	9.2	5717
1775514900	10.8799	1.08	11.02	10.27	11.07	10.27	1092
1775169300	9.8	-0.56	-5.41	9.4	10.07	9.4	276