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	-4.75	-6.33248900147	75.01	75.98	68.02	173448	71.36429787	FU
4	-11.72	-14.2961697975	81.98	82	68.02	177099	73.38859618	FU
12	-10.59	-13.0983302412	80.85	92.35	68.02	123837	80.38237068	FU
26	-39.74	-36.1272727273	110	119.5	68.02	162404	86.47882439	FU
52	-64.65	-47.920836113	134.91	152.45	68.02	139465	104.85565535	FU
156	35.51	102.18705036	34.75	153.77	29.05	104944	100.26036339	FU
260	23.56	50.4496788009	46.7	153.77	19.5	81959	88.57607105	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509400	70.29	0.84	1.21	69.3	72.5	68.64	184429
1782423000	69.45	-1.16	-1.64	71.65	71.84	68.02	223543
1782336540	70.61	-2.57	-3.51	73.55	73.95	69.48	168932
1782250200	73.18	-1.54	-2.06	72.75	74.98	72.05	143370
1782163800	74.72	1.28	1.74	75.01	75.98	74.4	146964
1781904600	73.44	-0.36	-0.49	73.4	73.54	72.81	39823
1781818140	73.8	-0.87	-1.17	74.67	74.98	72.5	88363
1781731740	74.67	-0.78	-1.03	74.59	75.94	74.15	212636
1781645400	75.45	-0.55	-0.72	76.1	76.1	75.1	54249
1781559000	76	3.15	4.32	75.66	76.85	75.39	214053
1781299800	72.85	-0.18	-0.25	73.29	73.73	72.36	204463
1781213400	73.03	0.53	0.73	73.21	73.58	72.36	140877
1781126940	72.5	-0.15	-0.21	72.15	73.45	71.9	134293
1781040600	72.65	-1.41	-1.90	73.11	73.17	71.39	178728
1780954140	74.06	2.96	4.16	73.9	75.07	73.72	202240
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