The Bitcoin Fund【QBTC】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	10.4	9.03562119896	115.1	133.25	115.1	34809	124.73427139	CS
4	-17.3	-12.1148459384	142.8	143.22	115.1	22271	128.10696951	CS
12	-13.94	-9.99713138267	139.44	154.57	115.1	25632	138.76039108	CS
26	51.04	68.5468708031	74.46	154.57	73.75	23287	124.93416676	CS
52	37.47	42.5650346473	88.03	154.57	71.81	20765	108.14395665	CS
156	72.29	135.857921443	53.21	154.57	19.01	21611	61.73051098	CS
260	102.14	437.243150685	23.36	154.57	19.01	52511	57.93433566	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741387200	125.5	-1.95	-1.53	127.56	130.56	124.43	22382
1741300800	127.45	-1.49	-1.16	126.48	129.29	126.48	25518
1741214400	128.94	3.59	2.86	127.37	129	124.71	25217
1741128000	125.35	2.09	1.70	119.48	126.75	118	40309
1741041600	123.26	2.55	2.11	132.25	133.25	123.26	52486
1740782400	120.71	1.61	1.35	115.1	121.77	115.1	30514
1740696000	119.1	-1.39	-1.15	124.2	124.2	118.88	18865
1740609600	120.49	-4.58	-3.66	123.01	125.66	118.5	48603
1740523200	125.07	-8.18	-6.14	130	130	121.66	43819
1740436800	133.25	-2.37	-1.75	134.08	135.04	133.25	9275
1740177600	135.62	-3.75	-2.69	141.56	141.56	135.51	21160
1740091200	139.37	2.2	1.60	138.5	139.37	137.44	11531
1740004800	137.16999	2.54	1.89	137.25	137.69999	136.54	6832
1739918400	134.63	-4.38	-3.15	137.86	137.86	134	15259
1739572800	139.01	2.18	1.59	137.05	140.58	137.05	10673
1739486400	136.83	-2.45	-1.76	139.16999	139.16999	136.83	10145
1739400000	139.28	1.93	1.41	135.52	140.08	135.52	11885
1739313600	137.35	-3.07	-2.19	138	139.74	136.77	8386
1739227200	140.41999	2.43	1.76	140.81	140.87	139.51	9954
1738968000	137.99	-2.55	-1.81	142.8	143.22	137.99	22712
1738881600	140.54	-0.33	-0.23	141.29	141.86	138.4	10094
1738795200	140.87	-4.16	-2.87	142.66	142.69999	139.74	20757
1738708800	145.03	-3.97	-2.66	144.91999	145.03	141.99	18297
1738622400	149	2.32	1.58	136.61	149	136.61	46351
1738363200	146.68	-3.73	-2.48	151.24	152.43	146.27	29683
1738276800	150.41	0.79	0.53	150.44999	152.19999	149.79	30156
1738190400	149.62	4.62	3.19	145.69	150.25	145	21908
1738104000	145	1.4	0.97	144.44	148	144.44	22694
1738017600	143.6	-5.52	-3.70	142.43	146.22999	142.31	32863
1737758400	149.12	1.99	1.35	149.06	151.54	148.71	35609
1737672000	147.13	0.41	0.28	146.75	150.15	146.13999	69320
1737585600	146.72	-2.63	-1.76	147.93	148.26	146.46	22179
1737499200	149.35	1.64	1.11	149	150.75	145.88	32984
1737412800	147.71	-1.11	-0.75	154.57	154.57	142.58	85160
1737153600	148.82	7.68	5.44	146.5	149.44999	144.97	39644
1737067200	141.13999	0.9	0.64	140.44999	141.5	138.05	17006
1736980800	140.24	4.39	3.23	138.5	141	138.5	14009
1736894400	135.85	3.83	2.90	136.65	138.46	133.82	25312
1736808000	132.02	-2.75	-2.04	126.1	132.24	125.01	31748
1736548800	134.77	2.27	1.71	133.38	135	132.25	14838
1736462400	132.5	-1.29	-0.96	131	135.01	131	18089
1736376000	133.79	-4.21	-3.05	135	135.75	131.03	29793
1736289600	138	-7	-4.83	143.31	143.31	136.09	24451
1736203200	145	4.93	3.52	143.87	145.4	140.47	18631
1735944000	140.07	1.6	1.16	138	140.33	138	9382
1735857600	138.47	5.89	4.44	136.69	138.71	136.43	15108
1735684800	132.58	-0.51	-0.38	134.46	135	131.9	13002
1735598400	133.09	-1.11	-0.83	130.54	133.5	129.19	19008
1735339200	134.19999	-5.3	-3.80	137.49	137.49	133.31	8137
1735069200	139.5	7.28	5.51	136.44	139.5	136.44	9098
1734993600	132.22	-5.36	-3.90	136.51	136.51	132.05	22127
1734734400	137.58	0.35	0.26	136.47	138.41999	133.4	17684
1734648000	137.22999	-5.5	-3.85	144.61	144.61	136.07	57428
1734561600	142.72999	-8.06	-5.35	147.51	148.32	142.59	31213
1734475200	150.79	2.12	1.43	150.07	152.25	149.18	37809
1734388800	148.66999	7.71	5.47	144.94	149.9	144.94	38553
1734129600	140.96	2.32	1.67	139.44	141	138.56	22146
1734043200	138.63999	-1.71	-1.22	141.07	142.09	138.29	21884
1733956800	140.35	5.84	4.34	136.07	140.35	136.07	34355
1733870400	134.51	-0.67	-0.50	136.66	136.66	131.4	31741