Invesco Physical Bitcoin【BTIP】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
1780677000	44.195	-2.08	-4.49	45.28	45.86	43.605	534
1780590600	46.275	-1.85	-3.84	46.38	46.83	44.705	5716
1780504200	48.125	-0.48	-0.98	48.34	48.44	47.65	957
1780417800	48.6	-2.74	-5.33	50.3	50.3	48.28	683
1780331400	51.335	-1.76	-3.31	52.65	52.795	51.26	669
1780072200	53.09	0.38	0.71	53.35	54.61	52.385	10144
1779985800	52.715	-1.78	-3.27	53.03	53.43	52.315	1600
1779899400	54.495	-0.89	-1.60	54.82	55.195	53.915	1176
1779813000	55.38	-0.64	-1.14	55.35	56.515	55.035	470
1779467400	56.02	0	0.00	56.02	56.02	56.02	0
1779381000	56.02	-0.02	-0.04	55.98	56.3	55.355	198
1779294600	56.04	0.53	0.95	56.22	56.52	55.665	940
1779208200	55.51	0.29	0.53	56.07	56.325	55.24	424
1779121800	55.22	-2.55	-4.41	56.05	56.555	54.945	884
1778862600	57.765	-0.66	-1.12	58.73	59.065	57.19	606
1778776200	58.42	1.41	2.46	57.13	58.68	56.98	52
1778689800	57.015	-0.72	-1.25	58.19	58.58	56.75	931
1778603400	57.735	-0.23	-0.39	58.13	58.525	57.22	515
1778517000	57.96	1.05	1.84	57.79	58.435	57.16	1489
1778257800	56.915	-0.14	-0.25	56.9	57.89	56.71	4066
1778171400	57.055	-1.36	-2.32	58.32	58.32	56.695	1690
1778085000	58.41	-0.12	-0.20	58.44	59.365	57.72	245
1777998600	58.525	2.44	4.34	58.2	58.905	57.645	2270
1777653000	56.09	1.29	2.35	55.1	56.5	55.015	210
1777566600	54.8	-0.15	-0.27	54.73	55.355	54.24	234
1777480200	54.95	0.2	0.36	55.46	56.315	54.655	1025
1777393800	54.755	-0.43	-0.77	55.3	55.435	54.41	364
1777307400	55.18	-0.92	-1.64	55.82	56.265	54.695	4389
1777048200	56.1	-0.41	-0.72	56.09	56.835	55.625	4035
1776961800	56.505	-0.45	-0.78	56.45	56.84	55.2	296
1776875400	56.95	2.47	4.53	56.12	57.09	55.8	320
1776789000	54.48	0.01	0.03	54.74	55.725	54.03	543
1776702600	54.465	-1.38	-2.46	53.86	54.73	53.56	2343
1776443400	55.84	2.48	4.64	54	56.1	53.76	945
1776357000	53.365	-0.28	-0.52	53.69	54.035	52.425	1558
1776270600	53.645	0	0.00	53.645	53.645	53.645	0
1776184200	53.645	1.59	3.05	53.67	54.66	52.875	681
1776097800	52.055	-0.54	-1.02	51.43	52.465	50.84	524
1775838600	52.59	0.87	1.67	52.09	53.48	51.63	762
1775752200	51.725	-0.26	-0.49	51.6	52.21	50.915	1129
1775665800	51.98	1.92	3.83	51.99	52.82	51.585	436
1775579400	50.065	0.94	1.91	50.37	50.935	49.545	369
1775147400	49.125	-1.06	-2.11	49.08	54.17	46.605	5102
1775061000	50.185	0.9	1.83	50.62	50.955	49.45	1258
1774974600	49.285	-0.51	-1.02	49.72	49.95	48.3	3363
1774888200	49.795	1.54	3.18	49.34	50.275	49.26	1946
1774632600	48.26	-1.95	-3.88	50.06	50.355	47.72	2428
1774546200	50.21	-1.78	-3.41	51.08	51.33	49.685	4253
1774459800	51.985	1.29	2.53	51.5	52.495	51.12	2342
1774373400	50.7	-0.32	-0.62	51.6	51.93	50.27	182
1774287000	51.015	-0.11	-0.22	50.07	52.245	49.555	2127
1774027800	51.125	0.52	1.02	51.6	51.69	50.36	1403
1773941400	50.61	-1.36	-2.61	51.55	51.97	49.995	1694
1773855000	51.965	-2.15	-3.96	54.03	54.28	51.46	1263
1773768600	54.11	0.37	0.68	54.37	55.09	53.17	1744
1773682200	53.745	1.25	2.37	54.05	54.785	52.955	1123
1773423000	52.5	1.44	2.81	52.59	54.195	52.22	10206
1773336600	51.065	-0.09	-0.17	50.64	51.61	50.365	13904
1773250200	51.15	-0.46	-0.89	50.49	51.835	49.8	2388
1773163800	51.61	1.53	3.04	50.91	52	50.025	7980
1773077400	50.085	0.27	0.54	49.26	50.79	48.975	9608