iShares Bitcoin Trust ETF【IBIT】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	0.1091	0.306978052898	35.54	38.105	35.26	40253255	36.70495587	SP
4	-8.1009	-18.5163428571	43.75	44.24	33.48	51071472	38.04440143	SP
12	-3.6559	-9.30136114998	39.305	46.56	33.48	43408644	40.85965881	SP
26	-14.5509	-28.9858565737	50.2	55.6	33.48	54695961	42.58960795	SP
52	-23.4159	-39.6442901888	59.065	71.82	33.48	54327694	51.74308755	SP
156	13.7191	62.5585955312	21.93	71.82	21.93	36309198	48.65353263	SP
260	10.8991	44.0367676768	24.75	71.82	21.33	28779920	48.65345494	SP

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
1781822100	35.62	-0.74	-2.04	36.42	36.44	35.22	47874449
1781735700	36.36	-0.81	-2.18	36.74	37.61	36.24	42439761
1781649300	37.17	-0.57	-1.51	37.36	37.52	36.99	26564878
1781562900	37.74	1.7	4.72	37.84	38.105	37.515	52826060
1781303700	36.04	-0.01	-0.03	35.88	36.48	35.67	36450187
1781217300	36.05	0.97	2.77	35.54	36.195	35.26	42985391
1781130900	35.08	-0.06	-0.17	34.83	35.585	34.81	37224418
1781044500	35.14	-0.75	-2.09	35.29	35.41	34.39	52334540
1780958100	35.89	1.75	5.13	35.99	36.38	35.83	56798777
1780698900	34.14	-1.88	-5.22	35.16	35.29	33.479999	110896208
1780612500	36.02	-0.98	-2.65	35.78	36.53	35.615	73173425
1780526100	37	-1.05	-2.76	37.79	38.02	36.92	52403150
1780439700	38.05	-2.44	-6.03	39.02	39.09	37.5735	75727030
1780353300	40.49	-1.14	-2.74	40.615	40.75	39.955	54464491
1780094100	41.63	0.07	0.17	41.33	42.08	41.0142	39988018
1780007700	41.56	-0.89	-2.10	41.37	41.72	41.035	42533698
1779921300	42.45	-0.54	-1.26	42.51	42.7	42.2191	34843764
1779834900	42.99	0.03	0.07	43.45	44.24	42.835	83976769
1779489300	42.96	-1.04	-2.36	43.745	43.79	42.81	29947374
1779402900	44	0.01	0.02	43.75	44.215	43.4	24780031
1779316500	43.99	0.49	1.13	43.75	44.08	43.5101	21809770
1779230100	43.5	-0.03	-0.07	43.34	43.63	43.075	25332992
1779143700	43.53	-1.29	-2.88	43.74	43.76	43.025	55882925
1778884500	44.82	-1.35	-2.92	45.32	45.33	44.5	39771437
1778798100	46.17	1.05	2.33	45.275	46.525	45.07	44559110
1778711700	45.12	-0.68	-1.48	45.39	45.435	44.58	32335716
1778625300	45.8	-0.67	-1.44	45.68	45.8307	45.205	27333160
1778538900	46.47	1.02	2.24	45.96	46.56	45.55	31028740
1778279700	45.45	0.05	0.11	45.085	45.58	45.03	24482710
1778193300	45.4	-0.79	-1.71	45.87	45.88	45.02	31775312
1778106900	46.19	-0.09	-0.19	46.41	46.51	45.9611	35856474
1778020500	46.28	0.88	1.94	46.18	46.33	45.88	43913179
1777934100	45.4	0.93	2.09	44.75	45.79	44.47	62816706
1777674900	44.47	1.15	2.65	44.405	44.79	44.245	46012820
1777588500	43.32	0.57	1.33	43.145	43.465	43.1	22908186
1777502100	42.75	-0.52	-1.20	43.56	43.59	42.44	33730779
1777415700	43.27	-0.29	-0.67	43.17	43.32	42.85	23527826
1777329300	43.56	-0.46	-1.04	44.035	44.37	43.325	32036584
1777070100	44.02	-0.03	-0.07	44.32	44.41	43.85	28430516
1776983700	44.05	-0.7	-1.56	43.99	44.61	43.62	40057764
1776897300	44.75	2.24	5.27	44.5	45.075	44.38	51269906
1776810900	42.51	-0.74	-1.71	43.11	43.42	42.4	30665110
1776724500	43.25	-0.69	-1.57	42.65	43.3765	42.345	37651034
1776465300	43.94	1.21	2.83	43.45	44.46	43.215	80255329
1776378900	42.73	0.17	0.40	42.495	42.77	41.515	37022982
1776292500	42.56	0.43	1.02	42.19	42.685	41.7286	34815837
1776206100	42.13	0.54	1.30	42.25	43.165	41.87	68324547
1776119700	41.59	0.03	0.07	40.35	41.675	40.1393	42083745
1775860500	41.56	0.65	1.59	41	41.59	40.765	33170052
1775774100	40.91	0.49	1.21	40.32	41.15	39.96	32491882
1775687700	40.42	1.32	3.38	41.08	41.15	40.04	61162784
1775601300	39.1	-0.42	-1.06	38.805	39.16	38.37	27516989
1775514900	39.52	1.55	4.08	39.385	39.9	39.21	40082290
1775169300	37.97	-0.67	-1.73	37.49	38.235	37.235	34036331
1775082900	38.64	0.22	0.57	38.85	39.21	38.475	33955220
1774996500	38.42	0.74	1.96	37.82	38.85	37.62	48495691
1774910100	37.68	0.28	0.75	38.45	38.55	37.5	41213428
1774650900	37.4	-1.42	-3.66	37.795	37.81	37.13	66445368
1774564500	38.82	-1.35	-3.36	39.305	39.58	38.59	43082138
1774478100	40.17	0.89	2.27	40.6	40.8	39.98	40998831
1774391700	39.28	-0.77	-1.92	40	40.12	39.045	54083057
1774305300	40.05	0.28	0.70	40.135	40.7199	39.72	48408434
1774046100	39.77	-0.05	-0.13	39.975	40	39.325	44776021
1773959700	39.82	-0.44	-1.09	39.29	40.025	39	57576980