iShares Bitcoin Trust ETF【IBIT39】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	3.42	5.91184096802	57.85	62.02	56.75	40496	58.55568923	DR
4	1.27	2.11666666667	60	64.22	56.75	40981	60.51779365	DR
12	-8.56	-12.258341687	69.83	77.28	56.75	32709	66.12776214	DR
26	-33.8	-35.5527506048	95.07	100	56.75	31466	69.62248332	DR
52	-50.24	-45.0542552237	111.51	128.5	56.75	41317	89.89127581	DR
156	2.06	3.47914203682	59.21	128.5	54.5	35159	88.88631873	DR
260	2.06	3.47914203682	59.21	128.5	54.5	35159	88.88631873	DR

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
1783114200	61.27	1.05	1.74	61	62.02	60.25	10252
1783027740	60.22	1.06	1.79	60	60.91	60	10798
1782941400	59.16	1.81	3.16	57.35	59.6	57.35	9998
1782855000	57.35	-1.52	-2.58	57.24	57.86	56.75	58232
1782768600	58.87	-0.07	-0.12	58.94	59.17	57.58	17825
1782509400	58.94	0.96	1.66	57.85	58.94	57.27	105628
1782423000	57.98	-1.6	-2.69	60.18	60.18	57.05	27571
1782336540	59.58	-3.97	-6.25	61.48	61.48	58.03	43829
1782250200	63.55	0.85	1.36	61.73	63.55	60.61	14430
1782163800	62.7	0.88	1.42	63.01	63.75	62.29	8444
1781904600	61.82	0.32	0.52	61.5	61.92	61.15	18756
1781818140	61.5	-2.48	-3.88	63.98	63.98	60.77	23738
1781731740	63.98	0.56	0.88	63.99	63.99	61.81	39083
1781645400	63.42	-0.39	-0.61	63.81	63.81	62.9	16090
1781559000	63.81	2.96	4.86	63	64.22	62.94	60918
1781299800	60.85	-0.89	-1.44	62.36	62.36	60.59	38594
1781213400	61.74	1.14	1.88	61.22	62.99	60.67	50316
1781126940	60.6	-0.06	-0.10	60.66	61.27	60.11	35841
1781040600	60.66	-1.44	-2.32	61.49	61.49	59.53	32188
1780954140	62.1	2.5	4.19	61.91	62.76	61.7	49735
1780695000	59.6	-2.74	-4.40	60	60.27	57.55	157614
1780522200	62.34	-1.15	-1.81	63.66	64.04	62.34	148505
1780435800	63.49	-4.3	-6.34	65.2	65.44	62.88	116269
1780349400	67.79	-2.49	-3.54	68.64	68.64	67.25	15512
1780090200	70.28	0.51	0.73	69.77	70.73	69.36	6583
1780003800	69.77	-2.13	-2.96	70.24	70.25	69.21	12659
1779917400	71.9	0	0.00	71.9	72.03	71.25	10602
1779830940	71.9	-2.1	-2.84	73.46	73.81	71.8	4994
1779744600	74	2.26	3.15	74.97	74.97	72.48	1699
1779485400	71.74	-1.54	-2.10	73.05	73.05	71.69	19183
1779398940	73.28	0.1	0.14	73.2	73.45	72.69	4490
1779312600	73.18	0.03	0.04	73.7	73.83	72.96	46144
1779226140	73.15	-1.82	-2.43	74.97	74.97	72.5	9568
1779139800	74.97	-0.08	-0.11	73.87	74.97	71.9	42232
1778880600	75.05	-1.27	-1.66	76.67	76.67	75.05	5164
1778794140	76.32	1.35	1.80	75.14	77.28	74.88	11106
1778707800	74.97	0.17	0.23	74.6	75.25	72.8	25021
1778621400	74.8	-0.9	-1.19	74.7	74.87	73.88	12415
1778535000	75.7	1.65	2.23	74.62	75.84	74.18	15115
1778275800	74.05	-0.25	-0.34	74	74.37	73.48	6345
1778189400	74.3	-1.39	-1.84	75.6	75.6	74	13290
1778102940	75.69	0.01	0.01	76.15	76.53	75.36	10061
1778016600	75.68	0.36	0.48	75.37	76.1	75.17	40175
1777930200	75.32	3.92	5.49	73.55	75.83	73.55	113681
1777584600	71.4	-0.35	-0.49	71.75	72.24	71.4	47892
1777498140	71.75	-0.15	-0.21	73	73	70.99	35048
1777411800	71.9	-0.2	-0.28	72.1	72.1	71.45	21845
1777325340	72.1	-1.17	-1.60	73.21	73.5	71.93	17928
1777066200	73.27	-0.16	-0.22	74.07	74.42	73.27	6155
1776979800	73.43	-0.37	-0.50	73.33	73.8	72.55	29075
1776893400	73.8	1.97	2.74	73.45	74.6	73.45	47420
1776720600	71.83	-1.08	-1.48	71.05	72	70.51	18267
1776461400	72.91	1.93	2.72	71.62	73.87	71.35	42943
1776375000	70.98	0.7	1.00	70.35	71.24	69.5	19317
1776288600	70.28	0.21	0.30	70	71.29	69.5	28886
1776202140	70.07	0.92	1.33	69.99	71.64	69.82	12512
1776115800	69.15	-0.04	-0.06	67.65	69.28	67.36	17987
1775856600	69.19	-0.11	-0.16	69.83	69.83	68.23	8683
1775770200	69.3	0.42	0.61	68.85	69.41	67.8	8000
1775683740	68.88	1.61	2.39	69	69.85	68.34	17735
1775597340	67.27	-0.84	-1.23	66.599999	67.7	66.16	8185
1775511000	68.11	2.31	3.51	67.7	68.27	67.43	49673