Fidelity Physical Bitcoin ETP【FBTC】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

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
1780504200	6.4974999	-0.09	-1.31	6.5375	6.62	6.44875	3179
1780417800	6.58375	-0.35	-5.05	6.8475	6.8975	6.54375	4871
1780331400	6.93375	-0.26	-3.58	7.14	7.195	6.92125	216
1780072200	7.19125	0.08	1.05	7.2125	7.25875	7.0425	12437
1779985800	7.11625	-0.24	-3.20	7.1475	7.2175	7.04375	536
1779899400	7.35125	-0.13	-1.79	7.4025	7.465	7.235	642
1779813000	7.485	-0.03	-0.35	7.5125	7.6625	7.43375	451
1779467400	7.51125	-0.04	-0.50	7.55	7.58875	7.43375	380
1779381000	7.54875	-0.03	-0.36	7.5775	7.67625	7.4525	99
1779294600	7.57625	0.11	1.46	7.5575	7.65875	7.46625	1294
1779208200	7.4675	0.04	0.47	7.525	7.59375	7.39625	214
1779121800	7.4325	-0.3	-3.86	7.4475	7.5025	7.39375	59
1778862600	7.73125	-0.18	-2.32	7.875	7.955	7.65	115
1778776200	7.915	0.17	2.19	7.8025	7.965	7.69875	946
1778689800	7.745	-0.1	-1.23	7.915	7.995	7.7	2319
1778603400	7.84125	-0.11	-1.41	7.9225	7.935	7.7875	60
1778517000	7.95375	0.16	2.07	7.9025	7.99625	7.8225	2649
1778257800	7.7925	-0.01	-0.16	7.775	7.905	7.73625	966
1778171400	7.805	-0.18	-2.28	7.965	8.0399999	7.7025	76
1778085000	7.9875	0.01	0.16	7.9675	8.1375	7.9	8017
1777998600	7.975	0.5	6.65	7.9075	8.03	7.83625	753
1777653000	7.4775	0	0.00	7.4775	7.4775	7.4775	0
1777566600	7.4775	0.02	0.28	7.4175	7.53875	7.37625	6997
1777480200	7.45625	0.02	0.29	7.605	7.64	7.41125	21
1777393800	7.435	-0.08	-1.05	7.4825	7.56625	7.36375	3481
1777307400	7.51375	-0.1	-1.30	7.6	7.6775	7.45	2339
1777048200	7.6125	-0.12	-1.57	7.605	7.73625	7.4925	598
1776961800	7.73375	0	0.00	7.73375	7.73375	7.73375	0
1776875400	7.73375	0.33	4.44	7.6325	7.7825	7.5675	74
1776789000	7.405	-0.01	-0.13	7.51	7.55875	7.36	12308
1776702600	7.415	-0.19	-2.50	7.3175	7.4525	7.2625	95
1776443400	7.605	0.35	4.81	7.4675	7.67625	7.30875	2196
1776357000	7.25625	0.02	0.24	7.305	7.3725	7.1425	11046
1776270600	7.23875	-0.08	-1.09	7.235	7.32625	7.1525	318
1776184200	7.31875	0.28	4.03	7.2875	7.4775	7.22375	440
1776097800	7.035	0.05	0.79	6.9525	7.12	6.83375	2403
1775838600	6.98	0	0.00	6.98	6.98	6.98	0
1775752200	6.98	-0.05	-0.68	6.95	7.04125	6.8675	927
1775665800	7.0275	0.36	5.42	7.0125	7.155	6.945	5697
1775579400	6.66625	0.13	2.05	6.7025	6.81125	6.615	4372
1775147400	6.5325	-0.19	-2.81	6.515	6.59625	6.39625	39198
1775061000	6.72125	0.18	2.67	6.7625	6.8025	6.6075	8717
1774974600	6.54625	-0.06	-0.83	6.5199999	6.7025	6.45875	2426
1774888200	6.60125	0.16	2.40	6.58	6.70375	6.51	5399
1774632600	6.44625	-0.29	-4.29	6.63	6.6625	6.3625	839
1774546200	6.735	-0.26	-3.65	6.8425	6.89625	6.68375	790
1774459800	6.99	0.12	1.77	6.935	7.08125	6.85	409
1774373400	6.86875	0	0.00	6.86875	6.86875	6.86875	0
1774287000	6.86875	0.02	0.31	6.69	7.06	6.60625	2774
1774027800	6.8475	0.05	0.70	6.9325	7.01625	6.72375	5244
1773941400	6.8	-0.17	-2.40	6.7875	6.89125	6.69125	321
1773855000	6.9675	-0.29	-4.05	7.23	7.30375	6.9025	2499
1773768600	7.26125	0.08	1.10	7.31	7.36625	7.165	4
1773682200	7.1825	0.19	2.77	7.1625	7.32625	7.0625	7681
1773423000	6.98875	0.14	1.99	6.9925	7.27625	6.9225	268
1773336600	6.8525	-0.04	-0.54	6.9275	6.96125	6.7525	373
1773250200	6.89	-0.09	-1.32	6.825	7.02	6.7225	1136
1773163800	6.9825	0.24	3.54	6.885	7.05625	6.74125	6117
1773077400	6.74375	0.04	0.58	6.6075	6.83375	6.54625	2086
1772818200	6.705	-0.24	-3.44	6.9325	6.99	6.6125	7577
1772731800	6.94375	-0.19	-2.65	7.055	7.23875	6.88875	2248
1772645400	7.1325	0.4	5.94	6.805	7.2325	6.72875	10158