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	1.17315814172	85.24	87.88	83	1690	85.16087456	CS
4	1.36	1.60226201697	84.88	93.65	77.14	4659	84.74866721	CS
12	-8.32	-8.7986463621	94.56	106.92	77.14	4486	93.26029788	CS
26	22.09	34.4349181606	64.15	106.92	57.8	3783	90.53786023	CS
52	16.24	23.2	70	106.92	52.79	4411	75.50327654	CS
156	35.94	71.4512922465	50.3	106.92	14.4	6755	44.75614037	CS
260	74.74	649.913043478	11.5	106.92	10.05	35430	36.04917939	CS

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
1743025200	85.92	-1.79	-2.04	87.51	87.51	85.76	2043
1742938800	87.71	0.3	0.34	87.78	87.78	87.46	312
1742852400	87.41	4.04	4.85	84.21	87.88	84.21	1864
1742593200	83.37	-0.6	-0.71	83	83.79	83	2500
1742506800	83.97	-0.89	-1.05	85.24	85.53	83.2	1731
1742420400	84.86	2.74	3.34	82.89	85.19	82.89	2319
1742334000	82.12	-2.19	-2.60	84.04	84.04	81.36	1610
1742247600	84.31	0.72	0.86	83.34	84.31	81.51	1555
1741988400	83.59	4.43	5.60	81.39	84.04	81.39	3002
1741902000	79.16	-3.05	-3.71	81.73	81.73	79.16	1308
1741815600	82.21	-0.78	-0.94	83.53	83.53	80.9	5154
1741729200	82.99	5.2	6.68	79.04	82.99	78.05	9863
1741642800	77.79	-9.49	-10.87	84.47	84.47	77.14	6259
1741387200	87.28	-1.56	-1.76	87.98	90.68	86.89	3708
1741300800	88.84	-0.55	-0.62	89.14	90.98	87.37	3424
1741214400	89.39	3.26	3.78	88.61	89.53	86.86	8118
1741128000	86.13	0.08	0.09	83.15	87.54	80.98	14828
1741041600	86.05	2.47	2.96	93.65	93.65	85.93	15243
1740782400	83.58	1.24	1.51	80.46	83.99	80.46	3728
1740696000	82.34	-1.18	-1.41	84.88	85.1	82.34	4604
1740609600	83.52	-4.31	-4.91	85.75	87.48	82.7	6498
1740523200	87.83	-6.38	-6.77	91.21	91.21	85.33	7000
1740436800	94.21	-1.09	-1.14	95	95	93.67	2022
1740177600	95.3	-3.04	-3.09	98.55	98.77	95.3	2700
1740091200	98.34	2.26	2.35	96.8	98.35	96.63	1982
1740004800	96.08	1.49	1.58	95.67	96.56	95.67	2905
1739918400	94.59	-3.6	-3.67	96.24	96.24	94.27	1191
1739572800	98.19	1.33	1.37	97.57	99.22	96.87	3026
1739486400	96.86	-0.54	-0.55	97.18	97.38	96.21	3930
1739400000	97.4	1.27	1.32	94.16	97.92	94.16	2215
1739313600	96.13	-1.83	-1.87	97.74	97.74	96.05	703
1739227200	97.96	1.52	1.58	97.69	97.96	97.6	702
1738968000	96.44	-1.54	-1.57	99.21	99.89	96.44	7868
1738881600	97.98	0.27	0.28	98.24	98.6	96.8	1820
1738795200	97.71	-2.22	-2.22	99.71	99.71	97.71	6127
1738708800	99.93	-1.36	-1.34	101.07	101.07	99.13	4540
1738622400	101.29	-0.12	-0.12	95.25	101.37	94.79	7298
1738363200	101.41	-2.73	-2.62	103.86	105.16	101.41	3505
1738276800	104.14	0.32	0.31	104.04	105.61	103.95	3411
1738190400	103.82	2.77	2.74	100.84	104.06	100.31	5456
1738104000	101.05	0.65	0.65	100.81	102.33	100.81	3100
1738017600	100.4	-3.59	-3.45	101.19	101.39	98.99	5830
1737758400	103.99	2.43	2.39	102.99	105.56	102.99	3722
1737672000	101.56	-0.41	-0.40	102.19	104.28	101.56	10280
1737585600	101.97	-1.92	-1.85	103.18	103.18	101.83	3773
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