Coinbase Global Inc【C2OI34】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	-0.84	-2.50746268657	33.5	35.27	31.9	14495	33.3794089	DR
4	-0.31	-0.940248710949	32.97	36.35	28.85	56317	32.63046551	DR
12	-7.65	-18.9779211114	40.31	44.3	28.85	128836	38.08986971	DR
26	-18.89	-36.6440349176	51.55	56.5	28.85	150848	38.53660307	DR
52	-51.23	-61.0680653236	83.89	98.24	28.85	113333	48.58921588	DR
156	17.41	114.163934426	15.25	98.24	13.83	112301	47.81303937	DR
260	-24.34	-42.701754386	57	98.24	6.68	88884	41.14489223	DR

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
1783719000	32.659999	0.02	0.06	32.65	34.22	32.43	63284
1783632600	32.64	-0.03	-0.09	33	33	31.9	24562
1783546200	32.67	-0.99	-2.94	33	33.17	32.25	15020
1783459800	33.66	-1.14	-3.28	34.92	34.92	33.38	15471
1783373400	34.8	0.41	1.19	34.38	35.27	33.2	16754
1783114200	34.39	-0.02	-0.06	33.5	34.83	33.5	668
1783027740	34.41	0.84	2.50	34.25	35.89	34	90567
1782941400	33.57	3.53	11.75	30.13	34.14	30.1	75153
1782855000	30.04	-1.16	-3.72	30.46	30.78	29.55	52425
1782768600	31.2	0.58	1.89	30.99	31.46	30.28	37657
1782509400	30.62	1.12	3.80	29.68	30.95	28.85	111613
1782423000	29.5	-2.3	-7.23	31.66	31.66	29.35	42936
1782336540	31.8	-1.59	-4.76	33	33	30.95	67836
1782250200	33.39	-0.51	-1.50	32.7	33.84	32.479999	20765
1782163800	33.9	-0.63	-1.82	34.27	36.35	33.6	34698
1781904600	34.53	0.56	1.65	33.98	34.53	33.7	289
1781818140	33.97	-0.02	-0.06	34.34	35	33.25	62231
1781731740	33.99	-1.29	-3.66	34.06	35.28	33.33	31263
1781645400	35.28	0.68	1.97	34.53	35.28	34.04	30711
1781559000	34.6	2.16	6.66	33.7	35.24	33.7	58576
1781299800	32.439999	-0.36	-1.10	32.97	33.549999	31.6	337154
1781213400	32.799999	1.3	4.13	32.32	33	31.5	67032
1781126940	31.5	-0.78	-2.42	31.8	33.29	31.5	22860
1781040600	32.28	-1.31	-3.90	33.549999	34.01	31.1	72301
1780954140	33.59	2.38	7.63	32.299999	34.03	32.009999	50624
1780695000	31.21	-2.83	-8.31	32.77	32.77	30.48	131960
1780522200	34.04	-0.78	-2.24	34.7	34.7	33.08	56251
1780435800	34.82	-1.58	-4.34	37	37	34.45	71620
1780349400	36.4	-1.98	-5.16	36.57	37.41	35.51	57936
1780090200	38.38	1.74	4.75	37	38.75	36.22	230105
1780003800	36.64	1.32	3.74	35	36.75	34.25	84357
1779917400	35.32	-0.96	-2.65	36.36	36.42	34.5	38557
1779830940	36.28	-1.79	-4.70	37.59	37.69	36.02	70047
1779744600	38.07	0.99	2.67	37.67	39	37.67	30960
1779485400	37.08	-2.51	-6.34	39.59	39.59	37.08	105163
1779398940	39.59	1.21	3.15	38.38	39.59	37.64	360036
1779312600	38.38	-0.56	-1.44	39.55	39.64	38.08	77283
1779226140	38.94	1.43	3.81	37.53	39.29	37.5	477388
1779139800	37.51	-2.17	-5.47	39	39.01	36.94	149711
1778880600	39.68	-2.62	-6.19	42.11	42.11	39.04	60021
1778794140	42.3	1.66	4.08	40.63	44.3	38.92	322736
1778707800	40.64	-0.01	-0.02	40.37	40.82	38.85	81952
1778621400	40.65	-1.19	-2.84	41.63	42.7	39.25	227972
1778535000	41.84	3.04	7.84	39	42.58	37.94	409837
1778275800	38.8	0.15	0.39	36.98	38.99	35.77	661161
1778189400	38.65	-0.55	-1.40	38.94	38.94	37.55	51036
1778102940	39.2	0.45	1.16	39.09	39.26	38.07	39232
1778016600	38.75	-2.1	-5.14	41.32	41.55	38.29	39295
1777930200	40.85	4.14	11.28	38.9	41	38.9	79167
1777584600	36.71	0.31	0.85	36.72	37.54	35.94	224193
1777498140	36.4	-1.6	-4.21	38.22	38.22	35.56	188051
1777411800	38	-1.02	-2.61	39.02	39.02	37.71	55035
1777325340	39.02	-0.53	-1.34	39.57	40.59	38.81	317113
1777066200	39.55	-1.85	-4.47	41.4	41.4	39.49	53741
1776979800	41.4	0.65	1.60	40.05	41.4	38.75	208490
1776893400	40.75	-1.09	-2.61	40.75	42	40.3	382716
1776720600	41.84	1.01	2.47	40.01	42.21	39.91	448392
1776461400	40.83	1.19	3.00	40.31	42.9	40.31	212946
1776375000	39.64	0.76	1.95	39.49	40.05	37.81	127339
1776288600	38.88	2.1	5.71	37.15	39.5	36.78	125810
1776202140	36.78	1.9	5.45	35.66	37.33	35.62	55589
1776115800	34.88	1.04	3.07	33.32	35.17	33.1	187207