Hot Features
プレミアム
Bitwise Bitcoin ETF (BITB)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 5.3599 | 11.0104765818 | 48.68 | 54.2 | 47.82 | 2325007 | 51.17257762 | SP |
| 4 | 17.0199 | 45.9748784441 | 37.02 | 54.2 | 35.88 | 3153798 | 43.71752225 | SP |
| 12 | 21.6099 | 66.6355226642 | 32.43 | 54.2 | 28.99 | 2383211 | 38.28350577 | SP |
| 26 | 16.0099 | 42.0980804628 | 38.03 | 54.2 | 27.02 | 2202608 | 36.24684112 | SP |
| 52 | 27.2399 | 101.64141791 | 26.8 | 54.2 | 21.05 | 2424564 | 34.61566159 | SP |
| 156 | 27.2399 | 101.64141791 | 26.8 | 54.2 | 21.05 | 2424564 | 34.61566159 | SP |
| 260 | 27.2399 | 101.64141791 | 26.8 | 54.2 | 21.05 | 2424564 | 34.61566159 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54.1 | 0.59 | 1.10 | 53.21 | 54.39 | 52.94 | 2701052 |
| 1732231800 | 53.51 | 2.08 | 4.04 | 53.09 | 54.034 | 52.0899 | 2941382 |
| 1732145400 | 51.43 | 0.96 | 1.90 | 51.58 | 51.78 | 50.78 | 1836945 |
| 1732059000 | 50.47 | 0.55 | 1.10 | 49.93 | 51.32 | 49.68 | 2485927 |
| 1731972600 | 49.92 | 0.07 | 0.14 | 49.31 | 50.525 | 48.87 | 2370055 |
| 1731713400 | 49.85 | 2.18 | 4.57 | 48.68 | 49.89 | 47.82 | 1990725 |
| 1731627000 | 47.67 | -1.21 | -2.48 | 49.77 | 50.06 | 47.62 | 2550172 |
| 1731540600 | 48.88 | 0.05 | 0.10 | 49.05 | 50.965 | 48.6809 | 4212522 |
| 1731454200 | 48.83 | 1.42 | 3.00 | 46.91 | 49.04 | 46.455 | 4143690 |
| 1731367800 | 47.41 | 5.58 | 13.34 | 44.57 | 47.74 | 44.5 | 6282954 |
| 1731108600 | 41.83 | 0.13 | 0.31 | 41.57 | 42.1501 | 41.25 | 3177730 |
| 1731022200 | 41.7 | 0.16 | 0.39 | 40.85 | 41.93 | 40.63 | 1923629 |
| 1730935800 | 41.54 | 3.74 | 9.89 | 40.47 | 41.72 | 40.07 | 4910982 |
| 1730849400 | 37.8 | 1.2 | 3.28 | 37.74 | 38.39 | 37.44 | 2715558 |
| 1730763000 | 36.6 | -1.07 | -2.84 | 37.33 | 37.44 | 36.56 | 3407203 |
| 1730500200 | 37.67 | -0.41 | -1.08 | 38.23 | 39.01 | 37.44 | 3162849 |
| 1730413800 | 38.08 | -1.05 | -2.68 | 39.23 | 39.23 | 38.025 | 3789954 |
| 1730327400 | 39.13 | -0.39 | -0.99 | 39.12 | 39.49 | 38.88 | 1995018 |
| 1730241000 | 39.52 | 1.55 | 4.08 | 38.8 | 40.13 | 38.63 | 3326485 |
| 1730154600 | 37.97 | 1.6 | 4.40 | 37.58 | 38.1 | 37.29 | 2890289 |
| 1729895400 | 36.37 | -0.82 | -2.20 | 37.02 | 37.48 | 35.88 | 2961881 |
| 1729809000 | 37.19 | 1.03 | 2.85 | 36.78 | 37.215 | 36.67 | 1654098 |
| 1729722600 | 36.16 | -0.58 | -1.58 | 36.22 | 36.43 | 35.49 | 2280386 |
| 1729636200 | 36.74 | -0.18 | -0.49 | 36.55 | 36.87 | 36.2725 | 1531086 |
| 1729549800 | 36.92 | -0.46 | -1.23 | 37.01 | 37.01 | 36.4 | 1472657 |
| 1729290600 | 37.38 | 0.99 | 2.72 | 36.98 | 37.64 | 36.91 | 1831537 |
| 1729204200 | 36.39 | -0.52 | -1.41 | 36.53 | 36.88 | 36.31 | 2115946 |
| 1729117800 | 36.91 | 0.39 | 1.07 | 37 | 37.25 | 36.6 | 2229426 |
| 1729031400 | 36.52 | 0.57 | 1.59 | 35.93 | 37.08 | 35.34 | 2951243 |
| 1728945000 | 35.95 | 1.54 | 4.48 | 35.27 | 36.18 | 35.24 | 3519124 |
| 1728685800 | 34.41 | 1.91 | 5.88 | 33.47 | 34.585 | 33.45 | 3593493 |
| 1728599400 | 32.5 | -0.73 | -2.20 | 33.27 | 33.27 | 32.045 | 2028013 |
| 1728513000 | 33.229999 | -0.68 | -2.01 | 33.75 | 33.99 | 33.11 | 1043907 |
| 1728426600 | 33.91 | -0.62 | -1.80 | 34.11 | 34.45 | 33.68 | 1642330 |
| 1728340200 | 34.53 | 0.53 | 1.56 | 34.37 | 35.15 | 34.185 | 1187927 |
| 1728081000 | 34 | 0.76 | 2.29 | 33.549999 | 34.065 | 33.11 | 1065188 |
| 1727994600 | 33.24 | 0.45 | 1.37 | 32.939999 | 33.265 | 32.65 | 1021424 |
| 1727908200 | 32.79 | -0.85 | -2.53 | 33.159999 | 33.98 | 32.689999 | 2160748 |
| 1727821800 | 33.64 | -0.95 | -2.75 | 34.51 | 34.54 | 33.229999 | 3443298 |
| 1727735400 | 34.59 | -1.21 | -3.38 | 34.83 | 34.93 | 34.32 | 1883841 |
| 1727476200 | 35.8 | 0.53 | 1.50 | 35.79 | 36.28 | 35.64 | 2473955 |
| 1727389800 | 35.27 | 0.84 | 2.44 | 35.1 | 35.91 | 34.97 | 3046782 |
| 1727303400 | 34.43 | -0.59 | -1.68 | 34.63 | 34.88 | 34.305 | 952827 |
| 1727217000 | 35.02 | 0.51 | 1.48 | 34.57 | 35.1 | 34.17 | 1096831 |
| 1727130600 | 34.51 | 0.28 | 0.82 | 34.51 | 34.77 | 34.35 | 875212 |
| 1726871400 | 34.23 | -0.24 | -0.70 | 34.32 | 34.6 | 33.99 | 1177479 |
| 1726785000 | 34.47 | 1.74 | 5.32 | 34.48 | 34.83 | 34.17 | 1648446 |
| 1726698600 | 32.729999 | 0.07 | 0.21 | 32.65 | 33.409999 | 32.24 | 2178902 |
| 1726612200 | 32.659999 | 1.09 | 3.45 | 32.31 | 33.46 | 32.1 | 2787025 |
| 1726525800 | 31.57 | -1 | -3.07 | 31.91 | 31.91 | 31.31 | 1328774 |
| 1726266600 | 32.57 | 0.76 | 2.39 | 31.45 | 32.74 | 31.445 | 3052921 |
| 1726180200 | 31.81 | 0.4 | 1.27 | 31.49 | 31.92 | 31.24 | 1846830 |
| 1726093800 | 31.41 | -0.16 | -0.51 | 30.95 | 31.62 | 30.25 | 1925949 |
| 1726007400 | 31.57 | 0.42 | 1.35 | 31.03 | 31.63 | 30.79 | 974136 |
| 1725921000 | 31.15 | 2.01 | 6.90 | 30.19 | 31.185 | 29.86 | 2532712 |
| 1725661800 | 29.14 | -1.38 | -4.52 | 30.92 | 30.99 | 28.99 | 2833413 |
| 1725575400 | 30.52 | -1.12 | -3.54 | 30.87 | 31.19 | 30.37 | 2029968 |
| 1725489000 | 31.64 | 0.03 | 0.09 | 30.77 | 31.8883 | 30.5805 | 1427524 |
| 1725402600 | 31.61 | -0.34 | -1.06 | 32.18 | 32.205 | 31.33 | 2286187 |
| 1725057000 | 31.95 | -0.31 | -0.96 | 32.43 | 32.599899 | 31.44 | 2401958 |
| 1724970600 | 32.259999 | 0.18 | 0.56 | 32.81 | 33.32 | 32.09 | 3382382 |
| 1724884200 | 32.08 | -1.78 | -5.26 | 32.63 | 32.7 | 31.51 | 4236388 |
| 1724797800 | 33.86 | -0.64 | -1.86 | 34.02 | 34.03 | 33.479999 | 1132867 |
| 1724711400 | 34.5 | -0.21 | -0.61 | 34.81 | 34.83 | 34.37 | 1622763 |
| 1724452200 | 34.71 | 1.85 | 5.63 | 33.299999 | 34.84 | 33.14 | 3228502 |
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
