CoinShares Bitcoin ETP【BITC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	50.61	-2.3	-4.34	52.375	52.385	49.434	20286
1780604700	52.905	-1.49	-2.74	53.435	53.575	51.45	32511
1780518300	54.395	-1.02	-1.84	55.555	56.01	54.24	13899
1780431900	55.415	-3.88	-6.54	58.015	58.125	54.925	29216
1780345500	59.295	-1.26	-2.07	60.795	60.795	58.41	21853
1780086300	60.55	-0.03	-0.04	61.09	61.445	59.9	7999
1779999900	60.575	-1.25	-2.01	60.705	60.945	59.945	15440
1779913500	61.82	-1.33	-2.10	62.215	62.935	61.695	4527
1779827100	63.1464	-0.95	-1.49	63.8863	64.549899	62.7036	8234
1779740700	64.1001	1.49	2.39	64.2063	64.351299	63.8401	7207
1779481500	62.6066	-1.76	-2.74	63.9537	64.381299	62.6066	2391
1779395100	64.3683	0.02	0.03	64.6763	64.8083	63.8067	3738
1779308700	64.3463	0.4	0.63	64.306298	64.3799	63.8737	3354
1779222300	63.9463	0.2	0.31	63.4087	63.9663	63.28	5074
1779135900	63.7463	-1.97	-3.00	64.1144	64.1144	62.8336	8492
1778876700	65.7162	-1.62	-2.41	66.2838	67.189899	65.3101	2921
1778790300	67.3361	1.74	2.65	65.5699	67.4161	65.234899	7190
1778703900	65.5982	-0.86	-1.29	66.5599	66.9149	64.9783	11112
1778617500	66.456199	-0.73	-1.09	66.7483	66.7483	66	5174
1778531100	67.1861	1.49	2.26	66.6224	67.3161	65.7826	6334
1778271900	65.7	0.33	0.51	65.5862	65.8062	65	6137
1778185500	65.3682	-1.63	-2.43	66.1838	66.87	65.16	12826
1778099100	66.9961	-0.41	-0.61	66.7762	67.635099	66.48	9746
1778012700	67.406099	1.25	1.90	66.8662	67.4311	66.3999	13219
1777926300	66.1512	3.2	5.08	65.493798	66.4512	64.579899	16944
1777580700	62.9533	0.45	0.73	62.4554	63.03	62.2536	5259
1777494300	62.5	-0.38	-0.60	63.7663	64.0249	62.5	6062
1777407900	62.8764	-0.45	-0.70	63.4763	63.4763	62.24	1296
1777321500	63.3214	-0.25	-0.40	64.0969	64.186899	62.7336	7013
1777062300	63.5737	-1.03	-1.60	64.4113	64.4698	63.5137	1442
1776975900	64.607299	-0.53	-0.82	63.9237	64.803298	63.7601	4283
1776889500	65.1412	2.93	4.70	63.8617	65.496798	63.6217	13179
1776803100	62.2142	-0.35	-0.56	62.0899	62.9399	61.8736	8325
1776716700	62.5664	-0.91	-1.43	60.5077	62.5664	60.5077	5700
1776457500	63.4714	1.68	2.71	61.2265	63.8	61.2265	19542
1776371100	61.7964	0.32	0.52	61.4465	61.7964	59.9101	7520
1776284700	61.4765	0.77	1.27	60.2935	61.4765	60	10821
1776198300	60.7065	0.61	1.01	61.1065	62.0314	60.5435	9762
1776111900	60.0966	0.05	0.08	58.08	60.0966	58.08	4671
1775852700	60.0499	0.68	1.14	59.7166	60.0499	58.9451	5858
1775766300	59.3727	0.34	0.57	58.7699	59.903	58.1849	13119
1775679900	59.0366	1.78	3.12	59.4062	59.7349	58.4794	24340
1775593500	57.2522	0.94	1.67	56.3491	57.9413	56.3491	10377
1775161500	56.3102	-0.11	-0.20	55.8477	56.5164	55	10413
1775075100	56.4219	-0.38	-0.68	57.2917	57.8399	56.3499	14074
1774988700	56.8067	1.02	1.82	56	57.0017	55.4947	10768
1774902300	55.7902	0.33	0.60	56.9251	57.2067	55.7902	22888
1774646700	55.4568	-2.26	-3.91	58.145	58.145	54.8801	11550
1774560300	57.7133	-1.51	-2.56	58.6566	58.6566	56.4883	5809
1774473900	59.2266	0.76	1.30	59.1816	59.7149	58.8051	5849
1774387500	58.4694	-0.11	-0.19	58.2751	59.2549	57.4199	2141
1774301100	58.5834	-0.06	-0.11	57.7325	59.6196	55.6448	9294
1774041900	58.6466	0.1	0.18	59.0066	59.3647	57.8433	18481
1773955500	58.5416	-1.53	-2.55	59.0234	59.2066	57.6451	9072
1773869100	60.0765	-2.31	-3.70	62.0741	62.0741	59.1334	22638
1773782700	62.3842	0.3	0.49	62.5364	62.5964	61.4649	7692
1773696300	62.0814	1.94	3.23	62.4708	62.6853	61.2301	29125
1773437100	60.1412	1.44	2.45	59.4473	61.9899	59.4473	25249
1773350700	58.7034	0.4	0.69	58.1966	58.9516	58.0283	8251
1773264300	58.2985	0.35	0.60	58.0867	59.3299	57.4851	14167
1773177900	57.9533	0.52	0.91	58.4057	59.2613	57.6441	22375
1773091500	57.43	0.82	1.45	56.7334	57.8148	55.5139	7155