American Bitcoin Corp【0IF】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	-0.0528	-7.01381509033	0.7528	0.7824	0.696	22751	0.71988903	DE
4	-0.214	-23.4135667396	0.914	0.9744	0.696	37594	0.80197646	DE
12	-0.105	-13.0434782609	0.805	1.2215	0.696	41883	0.91179709	DE
26	-1.02	-59.3023255814	1.72	1.8	0.675	59396	1.01017227	DE
52	-4.255	-85.8728557013	4.955	4.99	0.675	59225	1.23092126	DE
156	-4.255	-85.8728557013	4.955	4.99	0.675	59225	1.23092126	DE
260	-4.255	-85.8728557013	4.955	4.99	0.675	59225	1.23092126	DE

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
1782246300	0.6959999	-0.024	-3.33	0.7052	0.7206	0.6959999	43433
1782159900	0.72	-0.0286	-3.82	0.745	0.7596	0.719	11973
1781900700	0.7486	0.015	2.04	0.7308	0.7486	0.7308	4900
1781814300	0.7336	-0.0056	-0.76	0.7376	0.7418	0.7144	24395
1781727900	0.7392	0.014	1.93	0.7528	0.7824	0.7392	29055
1781641500	0.7252	-0.0044	-0.60	0.7542	0.7542	0.7252	12380
1781555100	0.7296	-0.0204	-2.72	0.7892	0.7974	0.7296	35198
1781295900	0.75	0.0256	3.53	0.7372	0.75	0.7218	29569
1781209500	0.7244	-0.0056	-0.77	0.7221999	0.7376	0.7002	28000
1781123100	0.73	-0.0134	-1.80	0.752	0.7645999	0.7236	38875
1781036700	0.7433999	-0.0694	-8.54	0.7906	0.8036	0.7256	36869
1780950300	0.8128	0.0664001	8.90	0.7848	0.8139999	0.7746	115545
1780691100	0.7463999	-0.0534	-6.68	0.7984	0.7984	0.7392	48661
1780604700	0.7998	-0.03	-3.62	0.8122	0.8198	0.772	77193
1780518300	0.8298	-0.0388	-4.47	0.8742	0.8742	0.8196	18568
1780431900	0.8686	-0.0508	-5.53	0.9096	0.9144	0.8402	35068
1780345500	0.9194	-0.014	-1.50	0.9566	0.9744	0.8956	65640
1780086300	0.9334	0.0146	1.59	0.922	0.9608	0.8848	29208
1779999900	0.9188	-0.0192	-2.05	0.907	0.936	0.8766	22635
1779913500	0.938	0.0086	0.93	0.914	0.938	0.9028	44705
1779827100	0.9294	-0.029	-3.03	0.963	0.972	0.9112	11421
1779740700	0.9584	0.0012	0.13	0.9368	0.9588	0.9368	6299
1779481500	0.9572	-0.0154	-1.58	0.975	0.975	0.9554	39291
1779395100	0.9726	0.0088	0.91	0.963	0.9726	0.963	42
1779308700	0.9638	0.085	9.67	0.8962	0.9644	0.8664	15118
1779222300	0.8788	-0.0144	-1.61	0.9	0.9158	0.8788	25371
1779135900	0.8932	-0.0802	-8.24	0.9182	0.9362	0.88	24114
1778876700	0.9734	-0.0646	-6.22	1.0065	1.0109999	0.9448	13191
1778790300	1.038	0.05	4.64	0.9622	1.0495	0.955	15481
1778703900	0.992	0.0192	1.97	0.9884	0.9962	0.9382	31821
1778617500	0.9728	-0.0372	-3.68	0.9902	1.0229999	0.9446	22615
1778531100	1.01	-0	-0.20	1.0275	1.0409999	0.9664	10620
1778271900	1.012	0.01	1.44	0.979	1.012	0.9752	36283
1778185500	0.9976	-0.0474	-4.54	1.0485	1.059	0.9516	34888
1778099100	1.045	0	0.05	1.022	1.0825	1.022	5771
1778012700	1.0445	0.05	5.44	1.1105	1.1105	1	20104
1777926300	0.9906	0.0006	0.06	1.063	1.0894999	0.989	30811
1777580700	0.99	0.0034	0.34	0.9882	0.999	0.9622	4602
1777494300	0.9866	-0.0134	-1.34	0.9946	1.0309999	0.94	10396
1777407900	1	-0.0175	-1.72	1.055	1.055	0.9566	71623
1777321500	1.0175	-0.05	-4.77	1.1115	1.1115	1.0005	31049
1777062300	1.0685	0	0.14	1.0885	1.092	1.06	9972
1776975900	1.067	-0.06	-5.16	1.137	1.19	1.067	52879
1776889500	1.125	0.09	8.28	1.1295	1.214	1.085	137946
1776803100	1.0389999	-0.07	-6.35	1.102	1.1459999	1.014	65994
1776716700	1.1095	0.02	1.42	1.1215	1.1315	1.0185	195168
1776457500	1.094	0.14	14.92	0.952	1.2215	0.952	106963
1776371100	0.952	0.0362	3.95	0.951	0.952	0.9246	14401
1776284700	0.9158	0.051	5.90	0.8986	0.9158	0.8642	10100
1776198300	0.8648	0.038	4.60	0.865	0.9244	0.835	98823
1776111900	0.8268	0.0154	1.90	0.788	0.834	0.7838	19319
1775852700	0.8114	-0.0014	-0.17	0.8276	0.86	0.8114	16053
1775766300	0.8128	-0.0178	-2.14	0.8158	0.83	0.7694	32419
1775679900	0.8306	0.0722	9.52	0.8192	0.847	0.7774	130997
1775593500	0.7584	-0.0316	-4.00	0.7828	0.7842	0.7288	55096
1775161500	0.79	-0.015	-1.86	0.795	0.8	0.74	133610
1775075100	0.805	-0.015	-1.83	0.805	0.84	0.785	94318
1774988700	0.8199999	0.125	17.99	0.71	0.825	0.71	153368
1774902300	0.6949999	-0.065	-8.55	0.745	0.775	0.675	87046
1774646700	0.76	-0.06	-7.32	0.8149999	0.8199999	0.745	52230
1774560300	0.8199999	-0.05	-5.75	0.86	0.87	0.81	62782
1774473900	0.87	0.04	4.82	0.855	0.88	0.85	32662
1774387500	0.83	0.005	0.61	0.835	0.85	0.83	36505