WisdomTree Bitcoin Fund【BTCW】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
WisdomTree Bitcoin Fund (BTCW)
WisdomTree Bitcoin Fund (BTCW) 時系列データ

WisdomTree Bitcoin Fund (BTCW)

101.28

-0.29

( -0.29% )

更新日時： 04:07:01

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.48	3.55828220859	97.8	105.06	96.13	112048	101.44927306	SP
4	27.76	37.7584330794	73.52	105.9	72.93	98533	94.82525468	SP
12	40.84	67.5711449371	60.44	105.9	58.97	72232	80.26547489	SP
26	27.13	36.5879973028	74.15	105.9	52.61	106599	68.55320063	SP
52	50.11	97.9284737151	51.17	105.9	41.0815	194665	65.38718294	SP
156	50.11	97.9284737151	51.17	105.9	41.0815	194665	65.38718294	SP
260	50.11	97.9284737151	51.17	105.9	41.0815	194665	65.38718294	SP

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
1733182200	101.57	-1.46	-1.42	101.88	103.53	100.24	142816
1732917840	103.03	0.49	0.48	103.46	105.06	103.03	107748
1732750200	102.54	6.11	6.34	100.44	103.34	100.08	126768
1732663800	96.43	-4.05	-4.03	97.8	100.56	96.13	64366
1732577400	100.48	-4.86	-4.61	103.32	103.32	100.25	79263
1732318200	105.335	1.04	1.00	103.77	105.9	103.15	102429
1732231800	104.29	4.11	4.10	103.42	105.13	101.64	102709
1732145400	100.183	1.96	2.00	100.4	100.85	99	63210
1732059000	98.22	0.9	0.92	97.26	100	97.01	64972
1731972600	97.32	0.19	0.20	96.08	98.32	95.28	66965
1731713400	97.13	4.35	4.69	94.7	97.13	93.11	57013
1731627000	92.78	-2.39	-2.51	96.99	97.33	92.78	57058
1731540600	95.17	0.11	0.12	95.37	99.16	94.95	169627
1731454200	95.06	2.65	2.87	91.46	95.52	90.67	150254
1731367800	92.41	10.81	13.25	87.04	92.92	86.88	126522
1731108600	81.6	0.3	0.37	81.03	82.1401	80.4451	43435
1731022200	81.3	0.39	0.48	79.64	81.61	79.2462	61109
1730935800	80.91	7.24	9.83	78.82	81.21	78.18	118904
1730849400	73.67	2.38	3.34	73.52	74.73	72.93	143523
1730763000	71.29	-2	-2.73	72.75	72.805	71.2	90313
1730500200	73.29	-0.83	-1.12	74.38	75.78	72.97	62985
1730413800	74.12	-2.02	-2.65	76.41	76.41	74.11	71475
1730327400	76.14	-0.83	-1.08	76.26	76.89	75.84	44086
1730241000	76.97	3.06	4.14	75.61	78.058	75.24	87233
1730154600	73.91	2.96	4.17	73.24	74.23	72.64	58112
1729895400	70.953	-1.56	-2.15	72.21	73.015	69.97	88587
1729809000	72.51	2.13	3.03	71.68	72.52	71.45	69080
1729722600	70.38	-1.25	-1.75	70.56	70.88	69.21	106250
1729636200	71.63	-0.3	-0.42	71.2	71.82	70.87	45165
1729549800	71.93	-0.94	-1.29	72.12	72.12	71.02	82199
1729290600	72.87	1.97	2.78	72	73.36	72	66513
1729204200	70.9	-1.08	-1.50	71.17	71.84	70.8	49467
1729117800	71.98	0.8	1.12	72.13	72.35	71.37	35168
1729031400	71.18	1.17	1.67	69.97	72.19	68.84	123530
1728945000	70.01	2.97	4.43	68.8	70.35	68.68	52541
1728685800	67.04	3.75	5.93	65.23	67.37	65.23	55906
1728599400	63.29	-1.42	-2.19	64.84	64.84	62.5	57349
1728513000	64.709999	-1.34	-2.03	65.76	66.17	64.629999	27287
1728426600	66.05	-1.25	-1.86	66.45	66.819999	65.66	17615
1728340200	67.3	0.96	1.45	67.05	68.5084	66.709999	33648
1728081000	66.34	1.47	2.27	65.39	66.349999	64.54	37254
1727994600	64.87	1.04	1.63	64.22	64.87	63.61	115091
1727908200	63.83	-1.71	-2.61	64.599999	66.19	63.69	45904
1727821800	65.54	-1.72	-2.56	67.29	67.32	64.78	130896
1727735400	67.26	-2.59	-3.71	67.98	68.05	66.92	78835
1727476200	69.85	1.08	1.57	69.85	70.67	69.53	72834
1727389800	68.77	1.61	2.40	68.39	69.98	68.13	92870
1727303400	67.16	-1.23	-1.80	67.45	67.92	66.94	20046
1727217000	68.39	1.19	1.77	67.37	68.39	66.709999	31566
1727130600	67.2	0.51	0.76	67.26	67.735	67.06	19074
1726871400	66.69	-0.47	-0.70	66.81	67.38	66.42	27846
1726785000	67.16	3.38	5.30	67.19	67.83	66.64	44097
1726698600	63.78	0.15	0.24	63.62	65.04	62.87	39708
1726612200	63.63	2.13	3.46	62.97	65.0881	62.63	61661
1726525800	61.5	-1.9	-3.00	62.1	62.1	61.21	21823
1726266600	63.4	1.33	2.14	61.34	63.77	61.34	51052
1726180200	62.07	0.92	1.50	61.34	62.09	60.86	23374
1726093800	61.15	-0.35	-0.57	60.39	61.6	58.97	56120
1726007400	61.5	0.81	1.33	60.44	61.63	60.13	16153
1725921000	60.69	3.99	7.04	58.82	60.72	58.33	196306
1725661800	56.7	-2.7	-4.55	60.28	60.28	56.51	81030
1725575400	59.4	-2.2	-3.57	60.15	60.76	59.26	101202
1725489000	61.6	0.06	0.10	59.98	62.11	59.48	94566
1725402600	61.54	-0.71	-1.14	62.71	62.71	61.05	77093

WisdomTree Bitcoin

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約