Hot Features
プレミアム
The Bitcoin Fund (QBTC.U)
TSX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.63 | 10.2164226607 | 94.26 | 106.92 | 93.22 | 5851 | 100.82457426 | CS |
| 4 | 9.48 | 10.0413091833 | 94.41 | 106.92 | 88.78 | 4046 | 96.91412495 | CS |
| 12 | 34.9 | 50.5870416002 | 68.99 | 106.92 | 66.16 | 4103 | 92.62992966 | CS |
| 26 | 39.92 | 62.4042519931 | 63.97 | 106.92 | 52.79 | 2721 | 82.84092631 | CS |
| 52 | 63.92 | 159.919939955 | 39.97 | 106.92 | 38.64 | 7473 | 66.37455545 | CS |
| 156 | 63.37 | 156.391905232 | 40.52 | 106.92 | 14.4 | 7380 | 42.68751004 | CS |
| 260 | 92.39 | 803.391304348 | 11.5 | 106.92 | 10.05 | 36361 | 35.60684375 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737499200 | 103.89 | 0.89 | 0.86 | 103 | 105.33 | 101.27 | 7065 |
| 1737412800 | 103 | 0.19 | 0.18 | 104.4 | 106.92 | 99.73 | 16528 |
| 1737153600 | 102.81 | 4.67 | 4.76 | 100.72 | 103.3 | 100.72 | 2703 |
| 1737067200 | 98.14 | 0.25 | 0.26 | 97.67 | 98.34 | 96.09 | 3696 |
| 1736980800 | 97.89 | 3.13 | 3.30 | 96.42 | 98.12 | 96.42 | 2229 |
| 1736894400 | 94.76 | 3.2 | 3.49 | 94.26 | 96.14 | 93.22 | 4099 |
| 1736808000 | 91.56 | -1.43 | -1.54 | 91.01 | 91.56 | 88.78 | 5084 |
| 1736548800 | 92.99 | 1.67 | 1.83 | 92.08 | 94.14 | 91.49 | 8739 |
| 1736462400 | 91.32 | -1.61 | -1.73 | 92.47 | 93.41 | 90.47 | 3773 |
| 1736376000 | 92.93 | -2.58 | -2.70 | 94.03 | 94.03 | 91.44 | 2530 |
| 1736289600 | 95.51 | -4.85 | -4.83 | 98.88 | 98.88 | 95.04 | 4425 |
| 1736203200 | 100.36 | 3.41 | 3.52 | 97.39 | 100.84 | 97.39 | 2655 |
| 1735944000 | 96.95 | 1.04 | 1.08 | 95.75 | 97.3 | 95.75 | 3554 |
| 1735857600 | 95.91 | 3.81 | 4.14 | 94.56 | 95.94 | 94.56 | 2815 |
| 1735684800 | 92.1 | 0.06 | 0.07 | 93.21 | 93.49 | 91.95 | 800 |
| 1735598400 | 92.04 | -0.7 | -0.75 | 92.14 | 92.72 | 89.64 | 2356 |
| 1735339200 | 92.74 | -4.21 | -4.34 | 94.04 | 94.04 | 92.36 | 1592 |
| 1735069200 | 96.95 | 4.81 | 5.22 | 94.41 | 96.95 | 94.41 | 1201 |
| 1734993600 | 92.14 | -3.6 | -3.76 | 94.66 | 94.66 | 91.76 | 3093 |
| 1734734400 | 95.74 | 0.46 | 0.48 | 94.26 | 96.5 | 94.25 | 4148 |
| 1734648000 | 95.28 | -4.06 | -4.09 | 100.54 | 100.54 | 94.59 | 6986 |
| 1734561600 | 99.34 | -6.09 | -5.78 | 103.53 | 103.53 | 98.87 | 6190 |
| 1734475200 | 105.43 | 1.56 | 1.50 | 105.6 | 106.19 | 104.25 | 3586 |
| 1734388800 | 103.87 | 4.99 | 5.05 | 101.96 | 105.46 | 101.5 | 6718 |
| 1734129600 | 98.88 | 1.32 | 1.35 | 98.01 | 99.03 | 97.55 | 4726 |
| 1734043200 | 97.56 | -1.35 | -1.36 | 99.16 | 99.59 | 97.27 | 2259 |
| 1733956800 | 98.91 | 4.45 | 4.71 | 95.9 | 99 | 95.9 | 18009 |
| 1733870400 | 94.46 | -1.25 | -1.31 | 95.93 | 95.93 | 93 | 4757 |
| 1733784000 | 95.71 | -3.6 | -3.63 | 98.74 | 98.93 | 95.71 | 1545 |
| 1733524800 | 99.31 | 3.02 | 3.14 | 96.78 | 99.82 | 96.78 | 3117 |
| 1733438400 | 96.29 | -0.39 | -0.40 | 98 | 101.8 | 95.93 | 8398 |
| 1733352000 | 96.68 | 3.39 | 3.63 | 94.12 | 96.7 | 93.2 | 1855 |
| 1733265600 | 93.29 | -0.26 | -0.28 | 92.79 | 94.15 | 92.79 | 1300 |
| 1733179200 | 93.55 | -1.56 | -1.64 | 94.93 | 94.93 | 92.19 | 2248 |
| 1732920000 | 95.11 | 2.2 | 2.37 | 95.42 | 96.63 | 95.04 | 1580 |
| 1732833600 | 92.91 | -1.73 | -1.83 | 94.42 | 94.42 | 92.91 | 770 |
| 1732747200 | 94.64 | 5.4 | 6.05 | 92.05 | 94.91 | 92.05 | 1611 |
| 1732660800 | 89.24 | -3.98 | -4.27 | 91.1 | 92.8 | 89.18 | 2454 |
| 1732574400 | 93.22 | -4.03 | -4.14 | 97.56 | 97.56 | 92.93 | 5380 |
| 1732315200 | 97.25 | 1.14 | 1.19 | 96.14 | 97.25 | 94.99 | 2099 |
| 1732228800 | 96.11 | 4.02 | 4.37 | 94.12 | 96.11 | 93.2 | 4681 |
| 1732142400 | 92.09 | 0.94 | 1.03 | 91.91 | 92.48 | 91.32 | 2317 |
| 1732056000 | 91.15 | 1.71 | 1.91 | 89.75 | 91.15 | 89.39 | 1527 |
| 1731969600 | 89.44 | -0.16 | -0.18 | 93.99 | 93.99 | 88.6 | 4376 |
| 1731710400 | 89.6 | 2.24 | 2.56 | 88.43 | 89.66 | 88.01 | 2816 |
| 1731624000 | 87.36 | -0.69 | -0.78 | 91.02 | 91.02 | 86.35 | 4947 |
| 1731537600 | 88.05 | 0.59 | 0.67 | 88.46 | 93.4 | 88.05 | 12970 |
| 1731451200 | 87.46 | 2.15 | 2.52 | 85.27 | 87.46 | 83.43 | 7015 |
| 1731364800 | 85.31 | 10.31 | 13.75 | 77.77 | 85.31 | 77.77 | 6723 |
| 1731105600 | 75 | 0.35 | 0.47 | 76.51 | 76.51 | 74.47 | 3046 |
| 1731019200 | 74.65 | 0.87 | 1.18 | 73.54 | 75 | 73.54 | 1684 |
| 1730932800 | 73.78 | 6.11 | 9.03 | 72.9 | 73.78 | 72 | 2615 |
| 1730846400 | 67.67 | 1.51 | 2.28 | 67.48 | 68.9 | 67.48 | 1665 |
| 1730760000 | 66.16 | -1.75 | -2.58 | 67.66 | 67.66 | 66.16 | 3006 |
| 1730497200 | 67.91 | -0.65 | -0.95 | 68.92 | 69.4 | 67.74 | 922 |
| 1730410800 | 68.56 | -0.99 | -1.42 | 69.33 | 69.54 | 68.3 | 4200 |
| 1730324400 | 69.55 | -1.36 | -1.92 | 69.94 | 70.88 | 69.55 | 1168 |
| 1730238000 | 70.91 | 2.93 | 4.31 | 68.99 | 71.29 | 68.99 | 6573 |
| 1730151600 | 67.98 | 2.6 | 3.98 | 67.45 | 68.2 | 66.95 | 636 |
| 1729892400 | 65.379999 | -1.04 | -1.57 | 66.56 | 66.89 | 64.709999 | 1826 |
| 1729806000 | 66.42 | 1.75 | 2.71 | 65.129999 | 66.42 | 65.129999 | 2301 |
| 1729719600 | 64.67 | -1.18 | -1.79 | 65.17 | 65.17 | 64.15 | 514 |
| 1729633200 | 65.849999 | 0.08 | 0.12 | 65.55 | 66.09 | 65.5 | 4334 |
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
