Bitdeer Technologies Holding Co【R1T】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	2.152	16.0573048799	13.402	16.59	13.402	6299	15.52225502	DE
4	3.98	34.3874200795	11.574	17.7	11.548	11760	15.07372815	DE
12	8.274	113.653846154	7.28	17.7	6.98	7896	12.74665465	DE
26	7.054	82.9882352941	8.5	17.7	5.96	7753	11.07325146	DE
52	4.754	44.0185185185	10.8	23.7	5.96	9807	12.9103521	DE
156	3.716	31.3904375739	11.838	26.45	5.96	10671	13.72923454	DE
260	3.716	31.3904375739	11.838	26.45	5.96	10671	13.72923454	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
1781727900	15.65	-0.4	-2.49	15.804	16	15.546	5587
1781641500	16.05	0.3	1.90	15.612	16.138	15.612	6773
1781555100	15.75	0.57	3.73	15.732	16.59	15.732	5127
1781295900	15.184	0.1	0.68	15.274	15.4	14.95	6978
1781209500	15.082	0.78	5.47	13.402	15.182	13.402	7031
1781123100	14.3	-0.76	-5.05	14.88	15.196	14.264	16459
1781036700	15.06	-0.84	-5.27	16.29	16.408	14.8	23486
1780950300	15.898	1.28	8.73	15.1	16.226	15.1	10041
1780691100	14.622	-2.32	-13.67	16.48	16.48	14.622	18969
1780604700	16.938	-0.43	-2.50	16.7	17.202	15.68	16086
1780518300	17.372	1.57	9.96	16.108	17.7	15.732	8173
1780431900	15.798	-0.19	-1.16	15.784	16.35	15.356	5148
1780345500	15.984	1.17	7.90	15.7	16.166	14.474	14525
1780086300	14.814	-0.83	-5.28	15.936	15.936	14.784	18947
1779999900	15.64	2.24	16.72	13.308	15.64	12.898	35443
1779913500	13.4	0.36	2.78	13.096	13.5	12.814	8079
1779827100	13.038	0.29	2.26	12.8	13.038	12.446	3516
1779740700	12.75	0.14	1.13	12.816	12.816	12.3	3598
1779481500	12.608	0.04	0.32	12.958	13.108	12.486	14569
1779395100	12.568	1.14	9.96	11.574	12.568	11.548	6659
1779308700	11.43	0.33	2.95	11.118	11.772	11.068	4283
1779222300	11.102	0.3	2.80	11.416	11.432	10.731999	1816
1779135900	10.8	-0.83	-7.14	10.874	11.648	10.682	2978
1778876700	11.63	0.01	0.07	11.994	12.3	11.182	7345
1778790300	11.622	0.54	4.85	11.282	12.02	10.996	5263
1778703900	11.084	0.25	2.31	11.034	11.216	10.89	2006
1778617500	10.834	-0.65	-5.63	11.254	11.254	10.619999	15478
1778531100	11.48	0.09	0.83	11.68	11.68	11.48	3925
1778271900	11.386	-0.42	-3.57	11.486	12.026	11.12	10688
1778185500	11.808	-0.93	-7.33	12.2	12.9	11.388	9771
1778099100	12.742	2.16	20.43	10.822	12.742	10.822	5101
1778012700	10.58	0.11	1.01	10.4	10.651999	10.332	3495
1777926300	10.474	0.87	9.09	10.8	10.8	10.36	879
1777580700	9.601	0.37	4.01	9.239	9.601	9.239	446
1777494300	9.231	-0.3	-3.14	9.61	9.61	9.231	1404
1777407900	9.5299999	-0.2	-2.03	9.957	9.957	9.377	1688
1777321500	9.727	-0.79	-7.50	10.398	10.408	9.549	2262
1777062300	10.516	0.13	1.29	10.532	10.586	10.3	1032
1776975900	10.382	-0.32	-2.99	10.714	10.87	10.148	1971
1776889500	10.702	0.11	1.00	10.968	10.968	10.666	9635
1776803100	10.596	-0.12	-1.14	11.072	11.42	10.414	3245
1776716700	10.718	-0.2	-1.81	10.199999	10.718	10.199999	20791
1776457500	10.916	0.44	4.16	10.728	11.23	10.529999	8820
1776371100	10.48	-0.24	-2.24	10.635999	10.988	10.06	2618
1776284700	10.72	0.63	6.22	10.24	10.72	9.997	8867
1776198300	10.092	0.63	6.67	9.874	10.48	9.702	15695
1776111900	9.461	0.2	2.13	9.0239999	9.577	8.993	6270
1775852700	9.2639999	0.39	4.42	8.7029999	9.365	8.7029999	13020
1775766300	8.872	-0.03	-0.31	8.874	8.93	8.522	6424
1775679900	8.9	0.8	9.86	8.75	8.933	8.6679999	9048
1775593500	8.101	0	0.01	8.39	8.39	8.0299999	10113
1775161500	8.1	0.26	3.32	7.76	8.1	7.76	3572
1775075100	7.84	0.14	1.82	7.68	8.06	7.68	592
1774988700	7.7	0.64	9.07	7.06	7.7	7	2463
1774902300	7.06	0.06	0.86	7.48	7.5	6.98	1161
1774646700	7	-0.42	-5.66	7.64	7.72	7	7341
1774560300	7.42	-0.08	-1.07	7.28	8.06	7.12	3393
1774473900	7.5	0.38	5.34	7.44	7.54	7.3	3003
1774387500	7.12	-0.34	-4.56	7.36	7.48	7.12	1297
1774301100	7.46	0.4	5.67	6.8	7.58	6.76	6755
1774041900	7.06	-0.24	-3.29	7.58	7.64	6.8	6780
1773955500	7.3	-0.36	-4.70	7.52	7.62	7.12	3521
1773869100	7.66	-0.42	-5.20	8.1199999	8.4	7.62	17540