HashdexGestao de Recursos Ltda【BITH11】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	-11.92	-14.2891392951	83.42	84.71	69.05	168405	77.23011135	FU
4	-17.15	-19.3457416808	88.65	92.35	69.05	108217	84.51490795	FU
12	-15.16	-17.493653358	86.66	92.35	69.05	112631	84.48882921	FU
26	-38.79	-35.1709130474	110.29	119.5	69.05	161335	91.24950089	FU
52	-63.75	-47.134935305	135.25	152.45	69.05	134613	108.83638097	FU
156	39.89	126.194242328	31.61	153.77	28.41	101825	101.03571104	FU
260	24.8	53.1049250535	46.7	153.77	19.5	80798	89.15967333	FU

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
1780695000	71.1	-3.46	-4.64	71.81	72.1	69.05	414917
1780522200	74.56	-2.06	-2.69	76.2	76.64	74.27	178606
1780435800	76.62	-4.47	-5.51	78.45	78.45	75.22	347883
1780349400	81.09	-2	-2.41	81.98	82	80.32	86513
1780090200	83.09	-0.61	-0.73	83.42	84.71	82.85	60618
1780003800	83.7	-2	-2.33	84.25	84.25	82.74	78433
1779917400	85.7	-0.7	-0.81	85.84	86.14	85.16	55945
1779830940	86.4	-0.7	-0.80	87.09	88.4	85.55	98464
1779744600	87.1	0.9	1.04	86.6	88.09	86.6	86567
1779485400	86.2	-1.9	-2.16	87.99	87.99	85.89	41679
1779398940	88.1	0.46	0.52	87.87	88.16	87.01	72596
1779312600	87.64	0.1	0.11	88.1	88.41	87.26	198630
1779226140	87.54	1.01	1.17	87	87.64	86.69	82912
1779139800	86.53	-4.39	-4.83	88.5	88.5	86.08	123677
1778880600	90.92	-0.78	-0.85	91.64	91.64	89.85	91605
1778794140	91.7	1.7	1.89	89.51	92.35	89.51	95246
1778707800	90	0.48	0.54	89.05	90.08	87.28	83140
1778621400	89.52	-0.65	-0.72	89.85	89.85	88.36	64033
1778535000	90.17	1.37	1.54	89.57	90.71	88.84	71872
1778275800	88.8	-0.2	-0.22	88.65	89	87.84	137705
1778189400	89	-1.31	-1.45	90.4	90.4	88.76	166984
1778102940	90.31	-0.37	-0.41	91.05	91.37	90.07	88612
1778016600	90.68	1.08	1.21	91	91.08	89.78	80013
1777930200	89.6	4.2	4.92	87.77	90.25	87.77	151832
1777584600	85.4	-0.24	-0.28	86.2	86.42	85.28	87833
1777498140	85.64	-0.11	-0.13	86.52	87.09	84.54	152781
1777411800	85.75	-1.15	-1.32	86.24	86.24	85.22	41114
1777325340	86.9	-0.6	-0.69	87.59	87.99	85.9	80523
1777066200	87.5	-0.95	-1.07	88.1	88.84	87.35	63482
1776979800	88.45	0.22	0.25	88.09	88.49	86.53	64991
1776893400	88.23	2.53	2.95	87.8	89	87.8	148018
1776720600	85.7	-1.3	-1.49	85.25	86.25	84.25	122485
1776461400	87	1.81	2.12	85.55	88.42	85.4	123725
1776375000	85.19	0.58	0.69	84.55	85.2	82.87	137526
1776288600	84.61	0.11	0.13	84.09	84.96	83.2	76641
1776202140	84.5	1.63	1.97	84.2	85.75	83.53	134363
1776115800	82.87	-0.39	-0.47	81.14	83.38	80.8	81334
1775856600	83.26	0.32	0.39	82.51	83.3	81.64	72924
1775770200	82.94	0.54	0.66	82.47	83.3	81.06	116309
1775683740	82.4	1.46	1.80	82.05	83.76	81.8	108363
1775597340	80.94	-0.6	-0.74	79.94	80.94	79.35	53748
1775511000	81.54	3.04	3.87	80.85	82.08	80.67	97127
1775165400	78.5	-0.99	-1.25	77.85	78.75	77	131329
1775078940	79.49	-0.51	-0.64	80	80.68	79.4	153417
1774992540	80	0.85	1.07	79.3	80.49	78.61	115423
1774906140	79.15	0.78	1.00	80.13	80.68	78.55	86721
1774647000	78.37	-3.28	-4.02	79.65	79.65	78.03	220005
1774560540	81.65	-2.05	-2.45	82.9	82.9	81.05	92068
1774474140	83.7	1.15	1.39	84.52	85.19	83.4	71644
1774387740	82.55	-1.35	-1.61	84.86	84.86	82.35	85463
1774301340	83.9	-0.57	-0.67	84.49	85.42	83.44	107476
1774042200	84.47	0.87	1.04	83.52	84.5	83.32	163101
1773955740	83.6	-1.14	-1.35	83.14	83.73	81.95	226271
1773869400	84.74	-3.34	-3.79	86.46	87.01	83.8	154917
1773782940	88.08	0.23	0.26	87.4	88.55	86.6	114249
1773696540	87.85	2.35	2.75	88.1	88.81	87.39	145210
1773437400	85.5	1.8	2.15	86.66	87.57	85.09	133216
1773351000	83.7	1.1	1.33	82.7	83.95	82.1	156157
1773264540	82.6	-0.1	-0.12	81.93	83.68	81.38	133648
1773178140	82.7	1.7	2.10	82.83	83.8	81.4	84824
1773091740	81	-0.45	-0.55	81.1	82.2	80.71	103928