Hot Features
プレミアム
Bitwise Bitcoin ETF (BITB)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -1.3 | -2.45746691871 | 52.9 | 55.92 | 50.3 | 2318300 | 53.18547827 | SP |
| 4 | -3.11 | -5.68451836959 | 54.71 | 59.07 | 49.65 | 2030699 | 53.41750747 | SP |
| 12 | 14.62 | 39.5348837209 | 36.98 | 59.07 | 35.49 | 2452059 | 47.77001354 | SP |
| 26 | 19.98 | 63.1878557875 | 31.62 | 59.07 | 27.02 | 2260289 | 40.2704928 | SP |
| 52 | 24.8 | 92.5373134328 | 26.8 | 59.07 | 21.05 | 2385641 | 36.65715341 | SP |
| 156 | 24.8 | 92.5373134328 | 26.8 | 59.07 | 21.05 | 2385641 | 36.65715341 | SP |
| 260 | 24.8 | 92.5373134328 | 26.8 | 59.07 | 21.05 | 2385641 | 36.65715341 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 51.59 | 0.48 | 0.94 | 51.41 | 52.21 | 50.21 | 1441456 |
| 1736379000 | 51.11 | -1.34 | -2.55 | 51.93 | 52.3 | 50.3 | 1462085 |
| 1736292600 | 52.45 | -3.21 | -5.77 | 54.9 | 54.9276 | 52.26 | 3940049 |
| 1736206200 | 55.66 | 2.09 | 3.90 | 53.94 | 55.92 | 53.8401 | 2126238 |
| 1735947000 | 53.57 | 0.57 | 1.08 | 52.9 | 53.96 | 52.64 | 1744827 |
| 1735860600 | 53 | 2.15 | 4.23 | 52.54 | 53.31 | 52.26 | 2098174 |
| 1735687800 | 50.85 | -0.48 | -0.94 | 52.13 | 52.39 | 50.72 | 1288718 |
| 1735601400 | 51.33 | -0.09 | -0.18 | 50.59 | 51.68 | 49.65 | 2046934 |
| 1735342200 | 51.42 | -0.58 | -1.12 | 52.43 | 52.48 | 50.77 | 2285259 |
| 1735255800 | 52 | -1.85 | -3.44 | 52.11 | 52.5937 | 51.78 | 1540505 |
| 1735077840 | 53.85 | 3.21 | 6.34 | 52.65 | 53.995 | 52.5386 | 1304362 |
| 1734996600 | 50.64 | -1.87 | -3.56 | 51.97 | 52.015 | 50.28 | 1735999 |
| 1734737400 | 52.51 | 0.1 | 0.19 | 51.8 | 53.27 | 51.64 | 1722923 |
| 1734651000 | 52.41 | -2.37 | -4.33 | 55.72 | 55.98 | 51.98 | 2735530 |
| 1734564600 | 54.78 | -3.36 | -5.78 | 57.01 | 57.19 | 54.42 | 2458785 |
| 1734478200 | 58.14 | 0.49 | 0.85 | 58.74 | 59.07 | 57.5895 | 2018085 |
| 1734391800 | 57.65 | 2.25 | 4.06 | 56.86 | 58.79 | 56.82 | 2265854 |
| 1734132600 | 55.4 | 0.89 | 1.63 | 54.71 | 55.58 | 54.33 | 1747556 |
| 1734046200 | 54.51 | -0.71 | -1.29 | 55.3 | 55.9 | 54.07 | 1278477 |
| 1733959800 | 55.22 | 2.72 | 5.18 | 53.76 | 55.48 | 53.64 | 2144503 |
| 1733873400 | 52.5 | 0.1 | 0.19 | 53.39 | 53.5799 | 51.33 | 1413412 |
| 1733787000 | 52.4 | -2.93 | -5.30 | 54.01 | 54.76 | 52.32 | 1634576 |
| 1733527800 | 55.33 | 1.37 | 2.54 | 54.17 | 55.65 | 53.75 | 1891349 |
| 1733441400 | 53.96 | 0.01 | 0.02 | 56 | 56.56 | 53.33 | 2203020 |
| 1733355000 | 53.95 | 1.82 | 3.49 | 52.26 | 54.12 | 51.56 | 1760579 |
| 1733268600 | 52.13 | -0.02 | -0.04 | 51.29 | 52.54 | 50.99 | 1200397 |
| 1733182200 | 52.15 | -0.78 | -1.47 | 52.33 | 53.13 | 51.42 | 1948702 |
| 1732917840 | 52.93 | 0.25 | 0.47 | 53.11 | 53.92 | 52.9 | 1560340 |
| 1732750200 | 52.68 | 3.15 | 6.36 | 51.55 | 53.09 | 51.364 | 2536119 |
| 1732663800 | 49.53 | -2.17 | -4.20 | 50.21 | 51.66 | 49.37 | 3042318 |
| 1732577400 | 51.7 | -2.4 | -4.44 | 53.02 | 53.08 | 51.37 | 5632851 |
| 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 |
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
