BetaShares Capital Limited【QBTC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783059300	17.33	0.23	1.35	17.31	17.35	17.23	3627
1782972900	17.1	0.4	2.40	16.89	17.28	16.88	9633
1782886500	16.7	-0.13	-0.77	16.629999	16.79	16.329999	5909
1782800100	16.83	-0.14	-0.82	17.01	17.06	16.81	13031
1782713700	16.97	0.01	0.06	16.85	16.99	16.649999	39023
1782454500	16.96	-0.47	-2.70	16.95	16.96	16.559999	30536
1782368100	17.43	-0.25	-1.41	17.45	17.45	17.11	24703
1782281700	17.68	-0.04	-0.23	17.7	17.75	17.62	20081
1782195300	17.72	-0.14	-0.78	17.71	17.94	17.71	20506
1782108900	17.86	0.39	2.23	17.5	17.99	17.5	6718
1781849700	17.47	-0.25	-1.41	17.61	17.61	17.4	7670
1781763300	17.72	-0.43	-2.37	18.16	18.16	17.66	10245
1781676900	18.15	-0.15	-0.82	18.13	18.21	18.08	15345
1781590500	18.3	0.18	0.99	18.15	18.35	18.14	17573
1781504100	18.12	0.56	3.19	18.06	18.15	18.01	23630
1781244900	17.56	0.15	0.86	17.57	17.67	17.54	23789
1781158500	17.41	0.32	1.87	17.07	17.47	17.07	28754
1781072100	17.09	-0.47	-2.68	17.23	17.28	16.92	11303
1780985700	17.56	0.51	2.99	17.65	17.65	17.3	15482
1780640100	17.05	-0.45	-2.57	17.1	17.48	17.03	40959
1780553700	17.5	-0.81	-4.42	18.29	18.29	16.835	16533
1780467300	18.31	-0.83	-4.34	19.11	19.11	17.8	28253
1780380900	19.14	-0.72	-3.63	19.8	19.8	19.09	23301
1780294500	19.86	-0.16	-0.80	19.98	20.06	19.81	21112
1780035300	20.02	0.03	0.15	20.05	20.1	19.93	7744
1779948900	19.99	-0.61	-2.96	20.21	20.38	19.95	13342
1779862500	20.6	-0.35	-1.67	20.83	20.83	20.49	7659
1779776100	20.95	-0.11	-0.52	21.06	21.06	20.79	7749
1779689700	21.06	-0.12	-0.57	21.22	21.22	20.95	7382
1779430500	21.18	-0.15	-0.70	21.35	21.35	21.11	6180
1779344100	21.33	0.09	0.42	21.24	21.43	21.24	5140
1779257700	21.24	0.13	0.62	21.11	21.24	21.05	2382
1779171300	21.11	0.08	0.38	20.99	21.11	20.94	2049
1779084900	21.03	-0.89	-4.06	21.62	21.62	20.98	34594
1778825700	21.92	0.47	2.19	22	22.12	21.89	8472
1778739300	21.45	-0.43	-1.97	21.7	21.7	21.2	8472
1778652900	21.88	-0.11	-0.50	22	22	21.72	10441
1778566500	21.99	0.14	0.64	22.06	22.08	21.86	5494
1778480100	21.85	0.29	1.35	22.03	22.21	21.77	13545
1778220900	21.56	-0.36	-1.64	21.69	21.78	21.51	11135
1778134500	21.92	0.01	0.05	22.18	22.18	21.74	23003
1778048100	21.91	-0.24	-1.08	22.5	22.5	21.87	8495
1777961700	22.15	0.47	2.14	21.79	22.215	21.72	15036
1777875300	21.685	0.75	3.61	21.3	21.81	21.2	14042
1777616100	20.93	0.14	0.67	20.79	20.97	20.73	10184
1777529700	20.79	-0.31	-1.47	20.85	20.97	20.68	4812
1777443300	21.1	0.18	0.86	20.84	21.12	20.71	5197
1777356900	20.92	-0.29	-1.37	21.08	21.08	20.79	8656
1777270500	21.21	-0.07	-0.33	21.56	21.7	21.19	18025
1777011300	21.28	-0.02	-0.09	21.46	21.53	21.23	7309
1776924900	21.3	0.02	0.09	21.39	21.43	21.2	5371
1776838500	21.28	0.6	2.90	20.73	21.36	20.73	7155
1776752100	20.68	0.39	1.92	20.62	20.78	20.55	9058
1776665700	20.29	-0.02	-0.10	20.4	20.43	20.22	8933
1776406500	20.31	-0.08	-0.37	20.52	20.53	20.31	4817
1776320100	20.385	0.14	0.67	20.25	20.47	20.25	8437
1776233700	20.25	-0.24	-1.17	20.51	20.52	20.22	10139
1776147300	20.49	0.86	4.38	20.54	20.59	20.4	20671
1776060900	19.63	-0.34	-1.70	19.8	19.8	19.58	6512
1775801700	19.97	0.25	1.27	19.89	20	19.81	18243
1775715300	19.72	-0.16	-0.80	19.8	19.8	19.63	9030
1775628900	19.88	0.48	2.47	19.94	20.21	19.75	39472
1775542500	19.4	0.57	3.03	19.25	19.5	19.25	11760
1775106900	18.83	-0.49	-2.54	19.31	19.33	18.81	9419