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

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
1783110300	52.095	0.07	0.14	51.965	52.525	51.605	5604
1783023900	52.02	1.05	2.05	50.775	52.27	50.665	8720
1782937500	50.975	1.41	2.84	49.664	51.175	49.208	11282
1782851100	49.566	-1.12	-2.21	50.315	50.545	48.944	4586
1782764700	50.685	0.37	0.74	49.97	51.175	49.828	10575
1782505500	50.315	0.45	0.91	50.465	51.275	49.6	4106
1782419100	49.86	-1.08	-2.11	51.905	52.44	49.25	12987
1782332700	50.935	-1.92	-3.63	53.065	53.385	50.39	6382
1782246300	52.855	-1.54	-2.83	53.655	53.655	52.345	5600
1782159900	54.395	1.31	2.46	53.995	55.145	53.57	6975
1781900700	53.09	0.7	1.33	53.065	53.2	52.325	6803
1781814300	52.395	-2.04	-3.75	53.605	54.005	52.175	11502
1781727900	54.435	-0.19	-0.35	54.29	54.665	53.635	2425
1781641500	54.625	-0.49	-0.88	55.175	55.495	54.255	8845
1781555100	55.11	2.44	4.62	54.265	55.985	54.195	21772
1781295900	52.675	-0.62	-1.15	53.005	53.355	52.095	8667
1781209500	53.29	1.73	3.35	52.355	53.35	52.13	11913
1781123100	51.565	-0.25	-0.47	51.165	52.32	50.73	7975
1781036700	51.81	-1.3	-2.44	53.025	53.045	50.695	5485
1780950300	53.105	2.5	4.93	52.105	53.525	51.975	29186
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	61.2951	63.8	61.2951	19359
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