Simplify ETF US Equity PLUS Bitcoin Strategy ETF【SPBC】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	-0.9	-1.85070943862	48.63	48.6749	47.42	1715	48.38437181	SP
4	0.07	0.146873688628	47.66	48.719	47.34	2299	48.05787275	SP
12	4.7	10.9226121311	43.03	48.719	40.29	4287	44.66142725	SP
26	2.58	5.71428571429	45.15	48.719	40.29	8042	44.51893086	SP
52	7.81	19.5641282565	39.92	48.719	39.45	12851	43.72704487	SP
156	24.35	104.148845167	23.38	48.719	23.29	12917	38.42632331	SP
260	20.93	78.0970149254	26.8	48.719	18.65	13908	31.81492013	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
1780612500	48.125	0.07	0.15	47.86	48.165	47.86	1354
1780526100	48.0531	-0.43	-0.90	48.34	48.34	48.0531	1795
1780439700	48.4879	-0.19	-0.38	48.39	48.59	48.39	3306
1780353300	48.6749	0.01	0.02	48.48	48.6749	48.48	843
1780094100	48.665	0.11	0.23	48.63	48.665	48.61	1278
1780007700	48.555	0.17	0.34	48.3	48.555	48.1301	971
1779921300	48.3889	-0.06	-0.12	48.4	48.44	48.29	2163
1779834900	48.4465	0.29	0.60	48.54	48.54	48.32	1749
1779489300	48.1556	0.08	0.17	48.295	48.4	48.1556	1200
1779402900	48.0715	0.11	0.23	47.8	48.13	47.7411	1267
1779316500	47.96	0.56	1.19	47.56	47.96	47.53	3665
1779230100	47.3975	-0.34	-0.71	47.46	47.52	47.34	5772
1779143700	47.7354	-0.15	-0.32	47.93	47.93	47.425	4204
1778884500	47.8899	-0.76	-1.57	48.13	48.23	47.8899	935
1778798100	48.6521	0.46	0.95	48.34	48.719	48.34	2344
1778711700	48.1965	0.23	0.48	47.99	48.1965	47.8415	2321
1778625300	47.967	-0.11	-0.23	47.88	47.967	47.6	3557
1778538900	48.0799	0.23	0.47	47.9	48.19	47.8	2161
1778279700	47.8544	0.37	0.77	47.66	47.959	47.66	2796
1778193300	47.4865	-0.27	-0.56	47.77	47.77	47.42	1062
1778106900	47.7547	0.66	1.40	47.41	47.7547	47.41	545
1778020500	47.0964	0.46	0.99	46.95	47.21	46.95	838
1777934100	46.6334	-0.1	-0.21	46.66	46.86	46.565	1628
1777674900	46.7306	0.26	0.57	46.73	46.9	46.69	4561
1777588500	46.4677	0.57	1.23	46.26	46.4993	45.931	2322
1777502100	45.9026	-0.08	-0.18	45.99	46.07	45.75	2327
1777415700	45.9867	-0.27	-0.58	45.995	46.04	45.86	4686
1777329300	46.255	-0	-0.01	46.17	46.29	46.12	2186
1777070100	46.2594	0.37	0.80	46.05	46.27	46.03	2795
1776983700	45.8905	-0.23	-0.50	45.94	46.16	45.78	1279
1776897300	46.12	0.68	1.51	46.07	46.12	46.04	54039
1776810900	45.4353	-0.35	-0.77	45.89	45.895	45.4353	3126
1776724500	45.7868	-0.18	-0.38	45.96	45.96	45.6801	8750
1776465300	45.9628	0.65	1.43	45.71	46.08	45.71	2909
1776378900	45.3144	0.14	0.30	45.31	45.3144	45.0701	1873
1776292500	45.1792	0.4	0.90	44.9	45.1792	44.83	1099
1776206100	44.7776	0.59	1.33	44.38	44.819	44.38	1883
1776119700	44.19	0.44	1.01	43.54	44.19	43.48	922
1775860500	43.7473	-0.01	-0.03	43.82	43.9	43.6701	2330
1775774100	43.7603	0.35	0.80	43.35	43.8	43.33	2112
1775687700	43.4122	1.24	2.94	43.4	43.45	43.245	5525
1775601300	42.1725	-0.07	-0.16	42.02	42.1725	41.69	2328
1775514900	42.2414	0.38	0.91	42.27	42.27	42.1	8387
1775169300	41.8599	-0.06	-0.15	41.21	41.87	41.21	1725
1775082900	41.9208	0.33	0.80	41.89	42.11	41.86	5653
1774996500	41.5864	1.26	3.13	40.99	41.5922	40.85	5035
1774910100	40.3254	-0.17	-0.42	40.81	40.81	40.29	10901
1774650900	40.4963	-0.78	-1.89	41.01	41.01	40.4217	15654
1774564500	41.2755	-0.97	-2.29	41.495	41.495	41.27	2140
1774478100	42.2429	0.3	0.73	42.28	42.38	42.21	3264
1774391700	41.9384	-0.26	-0.61	41.9	42.19	41.9	3675
1774305300	42.195	0.51	1.22	42.2	42.51563	42.195	5214
1774046100	41.6867	-0.61	-1.44	42.22	42.22	41.6867	1787
1773959700	42.2962	-0.17	-0.39	42.06	42.2962	42.055	9572
1773873300	42.4625	-0.69	-1.61	43	43	42.4625	1512
1773786900	43.1553	0.08	0.17	43.26	43.33	43.13	12112
1773700500	43.08	0.58	1.36	43.19	43.19	43.0301	2377
1773441300	42.5021	-0.23	-0.54	43.03	43.03	42.46	4819
1773354900	42.7329	-0.66	-1.51	43.04	43.04	42.7329	1596
1773268500	43.3899	0.01	0.02	43.41	43.54	43.21	1914
1773182100	43.3802	-0.07	-0.15	43.46	43.6	43.3802	1165
1773095700	43.4455	0.5	1.16	42.63	43.4455	42.63	567
1772840100	42.9471	-0.64	-1.47	43.085	43.1805	42.9471	4903
1772753700	43.5871	-0.54	-1.23	43.76	43.76	43.45	2567