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	-5.15	-10.1638050128	50.67	51.8087	43.95	53250330	46.70394544	SP
4	-9.42	-17.1459774299	54.94	56.55	43.95	53772869	49.55264953	SP
12	-8.555	-15.8206195099	54.075	61.08	43.95	45172212	53.44767443	SP
26	12.205	36.6351493321	33.315	61.7441	32.69	45758760	50.13782406	SP
52	4.06	9.79257115292	41.46	61.7441	28.23	37897423	44.63937833	SP
156	20.77	83.9191919192	24.75	61.7441	21.33	17128586	43.19267174	SP
260	20.77	83.9191919192	24.75	61.7441	21.33	17128586	43.19267174	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
1741905300	45.52	-1.63	-3.46	47.13	47.28	45.38	42592689
1741818900	47.15	-0.09	-0.19	47.38	47.645	45.795	31868016
1741732500	47.24	2.33	5.19	46.3	47.55	44.885	48453342
1741646100	44.91	-4.52	-9.14	46.99	47.12	43.95	84183012
1741390500	49.43	-1.21	-2.39	50.67	51.8087	49.1674	59154591
1741304100	50.64	-0.8	-1.56	51.155	52.01	49.88	47943425
1741217700	51.44	2.05	4.15	51.01	51.5	49.76	48765092
1741131300	49.39	0.49	1.00	47.03	50.56	46.28	72021912
1741044900	48.9	1	2.09	52.97	53.035	48.36	92029976
1740785700	47.9	0.55	1.16	46.54	48.44	46.065	59539689
1740699300	47.35	-0.61	-1.27	49.01	49.09	46.9	43054782
1740612900	47.96	-2.07	-4.14	48.71	50.2299	46.69	85824826
1740526500	50.03	-3.38	-6.33	50.655	50.66	48.67	103472089
1740440100	53.41	-0.51	-0.95	54.23	54.47	53.19	36592004
1740180900	53.92	-2.12	-3.78	56.39	56.55	53.79	48357719
1740094500	56.04	1.39	2.54	55.63	56.2	55.01	25682865
1740008100	54.65	1.14	2.13	54.83	55	54.22	28982101
1739921700	53.51	-1.82	-3.29	54.9	54.96	53.03	35721043
1739576100	55.33	0.59	1.08	54.94	56.36	54.75	27445330
1739489700	54.74	-0.42	-0.76	54.57	54.88	54.12	24020056
1739403300	55.16	1.05	1.94	53.83	55.56	53.7	34322152
1739316900	54.11	-1.27	-2.29	55.11	55.36	53.87	27426862
1739230500	55.38	0.91	1.67	55.61	55.77	55.08	21178611
1738971300	54.47	-0.65	-1.18	56.74	57.05	54.36	41101659
1738884900	55.12	-0.21	-0.38	55.93	56.315	54.4101	28229877
1738798500	55.33	-0.8	-1.43	56.21	56.47	54.87	24552602
1738712100	56.13	-1.45	-2.52	56.51	57.4252	55.73	48353961
1738625700	57.58	-0.13	-0.23	53.97	58.135	53.69	73690171
1738366500	57.71	-2.01	-3.37	59.61	60.4	57.65	40837598
1738280100	59.72	0.38	0.64	59.73	60.67	59.6	33139615
1738193700	59.34	1.76	3.06	58.12	59.66	57.69	37929221
1738107300	57.58	-0.09	-0.16	58.34	59.06	57.545	29873535
1738020900	57.67	-2.03	-3.40	57.32	58.2	56.15	60507669
1737761700	59.7	0.32	0.54	59.92	61.06	59.56	45708491
1737675300	59.38	0	0.00	59.38	59.38	59.38	0
1737588900	59.38	-1.04	-1.72	59.55	59.86	58.76	35486596
1737502500	60.42	0.8	1.34	59.87	61.08	58.41	61611012
1737156900	59.62	2.53	4.43	58.53	60.41	58.26	70529783
1737070500	57.09	0.45	0.79	56.53	57.29	55.3418	35418611
1736984100	56.64	1.81	3.30	56.15	57.35	53.9662	41824180
1736897700	54.83	1.61	3.03	55.04	55.33	54.18	30547013
1736811300	53.22	-0.62	-1.15	51.65	53.33	50.69	44688055
1736552100	53.84	0.5	0.94	53.7	54.546405	52.3912	43938159
1736379300	53.34	-1.45	-2.65	54.27	54.61	52.51	46744228
1736292900	54.79	-3.38	-5.81	57.31	57.36	54.58	56832567
1736206500	58.17	2.21	3.95	56.365	58.455	56.24	47053624
1735947300	55.96	0.59	1.07	55.23	56.41	54.97	32615311
1735860900	55.37	2.32	4.37	54.895	55.73	54.59	40881710
1735688100	53.05	-0.5	-0.93	54.478	54.73	52.9	30046998
1735601700	53.55	-0.13	-0.24	52.8	53.94	51.77	39161509
1735342500	53.68	-0.62	-1.14	54.78	54.82	52.96	35900386
1735256100	54.3	-1.93	-3.43	54.42	54.9487	54.07	26529855
1735077840	56.23	3.36	6.36	55.055	56.408	54.88	27689803
1734996900	52.87	-1.94	-3.54	54.27	54.34	52.5	44164877
1734737700	54.81	0.09	0.16	54.075	55.66	53.93	55078582
1734651300	54.72	-2.46	-4.30	58.195	58.48	54.28	79225187
1734564900	57.18	-3.55	-5.85	59.56	59.78	56.82	69234262
1734478500	60.73	0.51	0.85	61.37	61.7441	60.15	49472999
1734392100	60.22	2.31	3.99	59.43	61.465	59.38	63836264