The Bitcoin Fund【QBTC.U】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	-1.49	-2.53272140065	58.83	58.83	55.19	1717	56.23989049	CS
4	-20.67	-26.4966029996	78.01	79.48	55.19	1687	63.9087711	CS
12	-9.78	-14.5709177592	67.12	79.69	55.19	1362	69.04663898	CS
26	-28.72	-33.3720660005	86.06	92.97	55.19	1833	73.37434023	CS
52	-46.76	-44.9183477426	104.1	120.45	55.19	1935	89.5151775	CS
156	29.96	109.42293645	27.38	120.45	24.61	4360	66.24264105	CS
260	17.32	43.2783608196	40.02	120.45	14.4	8867	48.36662903	CS

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
1781214000	56.6	0	0.00	56.6	56.6	56.6	0
1781127600	56.6	0.6	1.07	55.26	56.6	55.26	342
1781041200	56	-2.34	-4.01	57.94	57.94	56	1210
1780954800	58.34	2.94	5.31	57.1	58.69	57.1	862
1780695600	55.4	-2.78	-4.78	57.63	57.63	55.19	4897
1780609200	58.18	-0.96	-1.62	58.83	58.83	57.43	1273
1780522800	59.14	-1.77	-2.91	59.65	60.73	59.14	4052
1780436400	60.91	-3.98	-6.13	63.21	63.21	60.21	5502
1780350000	64.89	-3.49	-5.10	67.36	67.36	64.59	1968
1780090800	68.38	-0.73	-1.06	69.03	69.03	68	1001
1780004400	69.11	-1.37	-1.94	69.83	69.83	67.51	2464
1779918000	70.48	-1.75	-2.42	71.93	71.93	70.48	1203
1779831600	72.23	-1.51	-2.05	72.95	73.85	72.23	1334
1779745200	73.74	1.14	1.57	72.91	74.04	72.91	903
1779486000	72.6	-1.92	-2.58	74.23	74.23	72.6	1740
1779399600	74.52	-0.05	-0.07	74.28	74.92	73.43	1106
1779313200	74.57	0.49	0.66	73.86	74.57	73.86	618
1779226800	74.08	-2.96	-3.84	73.77	74.08	73.77	354
1778881200	77.04	-2.36	-2.97	78.41	78.41	77.04	620
1778794800	79.4	2.02	2.61	78.01	79.48	78.01	604
1778708400	77.38	-0.9	-1.15	77.98	77.98	76.56	817
1778622000	78.28	-1.41	-1.77	79.39	79.39	77.98	1728
1778535600	79.69	1.97	2.53	78.03	79.69	77.57	2901
1778276400	77.72	-0.09	-0.12	77.52	78.08	77.48	2014
1778190000	77.81	-1.76	-2.21	79.27	79.27	77.58	1719
1778103600	79.57	0.15	0.19	73.45	79.57	73.45	1014
1778017200	79.42	1.71	2.20	78.15	79.42	78.15	932
1777930800	77.71	1.66	2.18	76.36	78.26	76.36	2434
1777671600	76.05	1.52	2.04	74.89	76.34	74.89	1533
1777585200	74.53	0.94	1.28	73.9	74.53	73.9	300
1777498800	73.59	-0.32	-0.43	74.22	74.53	72.98	801
1777412400	73.91	-1.1	-1.47	74.43	74.43	73.91	502
1777326000	75.01	-0.61	-0.81	75.32	75.32	75.01	207
1777066800	75.62	-0.07	-0.09	75.99	76	75.62	600
1776980400	75.69	-1.64	-2.12	76.2	76.38	75.57	1000
1776894000	77.33	3.9	5.31	75.48	77.33	75.48	1890
1776807600	73.43	-0.77	-1.04	73.9	73.9	73.43	366
1776721200	74.2	-0.74	-0.99	73.14	74.24	73.14	1533
1776462000	74.94	2.42	3.34	73.99	75.26	73.99	734
1776375600	72.52	0.26	0.36	71.96	72.52	71.55	601
1776289200	72.26	0.2	0.28	72.06	72.26	71.03	1162
1776202800	72.06	1.4	1.98	71.01	73.11	71.01	1000
1776116400	70.66	0.07	0.10	69.66	70.66	69.17	2458
1775857200	70.59	0.77	1.10	69.51	70.6	69.39	2155
1775770800	69.82	1.04	1.51	68.62	69.82	68.62	600
1775684400	68.78	2.61	3.94	68.75	69.23	68.35	901
1775598000	66.17	-1.57	-2.32	67.39	67.39	65.97	2847
1775511600	67.74	2.54	3.90	65.55	67.74	65.55	1968
1775166000	65.2	-0.98	-1.48	65.23	65.23	64.53	606
1775079600	66.18	0.91	1.39	65.83	66.53	65.83	1060
1774993200	65.269999	1.19	1.86	64.43	65.349999	64.43	1402
1774906800	64.08	0.52	0.82	63.91	65.319999	63.91	1128
1774647600	63.56	-2.75	-4.15	65.4	65.4	63.56	1069
1774561200	66.31	-2.25	-3.28	68.21	68.21	66.31	612
1774474800	68.56	2.09	3.14	68.95	68.95	68.56	1604
1774388400	66.47	-2.19	-3.19	68.31	68.31	66.47	800
1774302000	68.66	1.27	1.88	67.13	69.01	67.13	1225
1774042800	67.39	-0.01	-0.01	67.39	67.39	67.39	155
1773956400	67.4	-1.2	-1.75	67.12	67.4	66.989999	542
1773870000	68.6	-3.09	-4.31	71.15	71.15	68.6	1605
1773783600	71.69	0.55	0.77	71.59	71.69	71.59	292
1773697200	71.14	2.22	3.22	71.02	71.38	70.27	1907
1773438000	68.92	1.12	1.65	69.63	70.56	68.57	1999
1773351600	67.8	-0.25	-0.37	67.71	67.8	67.069999	2694