Bitcoin【QBTC11】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	-0.34	-1.66748406081	20.39	20.63	19.47	211496	20.1519485	FU
4	-3.2	-13.7634408602	23.25	23.63	18.65	236328	20.33147569	FU
12	-1.45	-6.74418604651	21.5	24.77	18.65	180084	21.92468298	FU
26	-9.94	-33.1443814605	29.99	31.86	18.65	237575	23.41639536	FU
52	-14.05	-41.2023460411	34.1	40.48	18.65	235370	29.49849731	FU
156	11.11	124.272930649	8.94	40.73	7.69	259554	25.96536552	FU
260	9.15	83.9449541284	10.9	40.73	4.87	261396	20.46124981	FU

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
1782163800	20.05	0.32	1.62	20.3	20.4	19.98	74667
1781904600	19.73	0.01	0.05	19.62	19.74	19.52	59485
1781818140	19.72	-0.27	-1.35	20	20.15	19.47	279648
1781731740	19.99	-0.39	-1.91	20.01	20.37	19.91	150603
1781645400	20.38	-0.13	-0.63	20.39	20.49	20.26	253832
1781559000	20.51	0.91	4.64	20.39	20.63	20.28	313911
1781299800	19.6	0	0.00	19.75	19.84	19.44	142143
1781213400	19.6	0.21	1.08	19.8	19.8	19.51	104416
1781126940	19.39	-0.21	-1.07	19.42	19.76	19.34	113439
1781040600	19.6	-0.34	-1.71	19.75	19.75	19.15	183220
1780954140	19.94	0.69	3.58	19.88	20.19	19.88	299120
1780695000	19.25	-0.7	-3.51	19.37	19.37	18.65	1059229
1780522200	19.95	-0.53	-2.59	20.4	20.59	19.95	221772
1780435800	20.48	-1.28	-5.88	21.15	21.15	20.24	466012
1780349400	21.76	-0.63	-2.81	22.08	22.08	21.54	220781
1780090200	22.39	-0.06	-0.27	22.44	22.62	22.13	109185
1780003800	22.45	-0.46	-2.01	22.48	22.48	22.12	133930
1779917400	22.91	-0.12	-0.52	23.19	23.19	22.8	85992
1779830940	23.03	-0.32	-1.37	23.5	23.63	22.95	133073
1779744600	23.35	0.35	1.52	23.25	23.51	23.25	160448
1779485400	23	-0.43	-1.84	23.45	23.53	22.97	117569
1779398940	23.43	-0.09	-0.38	23.2	23.56	23.2	94110
1779312600	23.52	0.15	0.64	23.64	23.72	23.33	175579
1779226140	23.37	0.23	0.99	23.3	23.57	23.22	167622
1779139800	23.14	-1.03	-4.26	23.63	23.63	22.97	256455
1778880600	24.17	-0.38	-1.55	24.3	24.55	24.06	552047
1778794140	24.55	0.43	1.78	24.12	24.77	24.06	257924
1778707800	24.12	0.13	0.54	23.96	24.19	23.44	96596
1778621400	23.99	-0.28	-1.15	23.99	24.12	23.78	167782
1778535000	24.27	0.32	1.34	24.12	24.39	23.89	88846
1778275800	23.95	0.15	0.63	23.97	24.05	23.63	81258
1778189400	23.8	-0.43	-1.77	24.3	24.3	23.79	61877
1778102940	24.23	-0.07	-0.29	24.53	24.61	24.23	116205
1778016600	24.3	0.13	0.54	24.32	24.49	24.13	165375
1777930200	24.17	1.09	4.72	23.7	24.28	23.6	165847
1777584600	23.08	0.21	0.92	23	23.23	22.95	138219
1777498140	22.87	-0.19	-0.82	23.26	23.42	22.8	76592
1777411800	23.06	-0.12	-0.52	22.8	23.12	22.8	113656
1777325340	23.18	-0.32	-1.36	23.3	23.61	23.01	99524
1777066200	23.5	-0.02	-0.09	23.75	23.79	23.37	156751
1776979800	23.52	-0.23	-0.97	23.6	23.64	23.28	125438
1776893400	23.75	0.58	2.50	23.52	23.98	23.43	264028
1776720600	23.17	-0.03	-0.13	22.94	23.17	22.66	207232
1776461400	23.2	0.4	1.75	22.76	23.72	22.76	289310
1776375000	22.8	0.17	0.75	22.63	22.82	22.29	69554
1776288600	22.63	0.03	0.13	22.6	22.84	22.39	74429
1776202140	22.6	0.43	1.94	22.43	23.01	22.39	143659
1776115800	22.17	-0.26	-1.16	21.88	22.31	21.72	160142
1775856600	22.43	0.19	0.85	22.39	22.48	21.98	141695
1775770200	22.24	0.05	0.23	22.14	22.37	21.84	88391
1775683740	22.19	0.47	2.16	22	22.48	22	134616
1775597340	21.72	-0.07	-0.32	21.43	21.72	21.31	71437
1775511000	21.79	0.7	3.32	21.72	21.99	21.66	92135
1775165400	21.09	-0.26	-1.22	20.9	21.18	20.7	138032
1775078940	21.35	-0.2	-0.93	21.53	21.69	21.34	115641
1774992540	21.55	0.33	1.56	21.33	21.65	21.16	205965
1774906140	21.22	0.13	0.62	21.5	21.66	21.2	122928
1774647000	21.09	-1.01	-4.57	21.29	21.33	20.92	271581
1774560540	22.1	-0.33	-1.47	22.39	22.39	21.71	128749
1774474140	22.43	0.3	1.36	22.57	22.8	22.38	111739
1774387740	22.13	-0.32	-1.43	22.61	22.76	22.1	71005
1774301340	22.45	-0.18	-0.80	22.63	22.86	22.31	97017