![Hashdex Bitcoin ETF](/common/images/company/A_DEFI.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.3029 | -2.03544281421 | 113.14 | 113.14 | 107.3498 | 432 | 108.50284704 | SP |
4 | -6.2529 | -5.34025108891 | 117.09 | 125.86 | 104.65 | 1054 | 114.96788694 | SP |
12 | -1.6429 | -1.46061522048 | 112.48 | 125.86 | 102.455 | 1660 | 112.25810521 | SP |
26 | 41.4471 | 59.7306528318 | 69.39 | 125.86 | 60.65 | 1432 | 97.7698808 | SP |
52 | 49.5171 | 80.7519569472 | 61.32 | 125.86 | 57.23 | 3422 | 78.27858441 | SP |
156 | 85.9471 | 345.307754118 | 24.89 | 125.86 | 19.7732 | 2432 | 62.42081664 | SP |
260 | 85.9471 | 345.307754118 | 24.89 | 125.86 | 19.7732 | 2432 | 62.42081664 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739575800 | 110.8371 | 2.3 | 2.12 | 110.01 | 110.8371 | 108.65 | 702 |
1739489400 | 108.5392 | -1.08 | -0.98 | 109.24 | 109.24 | 108.5392 | 224 |
1739403000 | 109.616 | 2.27 | 2.11 | 107.47 | 109.616 | 107.47 | 272 |
1739316600 | 107.3498 | -3.02 | -2.74 | 110.36 | 110.36 | 107.3498 | 384 |
1739230200 | 110.3691 | 2 | 1.85 | 110.84 | 110.84 | 110.3691 | 154 |
1738971000 | 108.3647 | -1.46 | -1.33 | 113.14 | 113.14 | 108.3647 | 1175 |
1738884600 | 109.8221 | -0.52 | -0.47 | 112.11 | 112.11 | 109.8221 | 544 |
1738798200 | 110.3396 | -1.45 | -1.29 | 112.5 | 112.5 | 109.9 | 356 |
1738711800 | 111.7847 | -2.88 | -2.51 | 116.08 | 116.08 | 111.7847 | 3145 |
1738625400 | 114.6643 | 0.18 | 0.16 | 104.65 | 115 | 104.65 | 3386 |
1738366200 | 114.4824 | -5.03 | -4.21 | 119.22 | 119.22 | 114.4824 | 636 |
1738279800 | 119.515 | 1.14 | 0.97 | 119.45 | 121.4045 | 118.49 | 889 |
1738193400 | 118.3706 | 2.28 | 1.96 | 116.38 | 119.18 | 116.38 | 455 |
1738107000 | 116.095 | 1.96 | 1.72 | 116.39 | 117.2 | 115.55 | 1052 |
1738020600 | 114.1306 | -6.07 | -5.05 | 114.93 | 116.3308 | 114.1306 | 749 |
1737761400 | 120.1956 | 0.64 | 0.54 | 119.46 | 120.5 | 119.46 | 396 |
1737675000 | 119.5557 | 0 | 0.00 | 119.5557 | 119.5557 | 119.5557 | 0 |
1737588600 | 119.5557 | 0.44 | 0.37 | 119.28 | 119.5557 | 114.9301 | 1234 |
1737502200 | 119.1147 | 0.4 | 0.34 | 119.77 | 125.86 | 117.066 | 1802 |
1737156600 | 118.7136 | 4.22 | 3.69 | 117.09 | 121.99 | 115.9029 | 2332 |
1737070200 | 114.49 | 0.82 | 0.72 | 113.32 | 118.18 | 109.9 | 2076 |
1736983800 | 113.6711 | 3.79 | 3.45 | 112.5 | 113.6711 | 112.5 | 1376 |
1736897400 | 109.8834 | 4.14 | 3.92 | 108.91 | 109.8834 | 108.91 | 724 |
1736811000 | 105.74 | -3.09 | -2.83 | 103.72 | 106.1 | 102.455 | 1900 |
1736551800 | 108.8251 | 2.07 | 1.94 | 107.71 | 112 | 107.71 | 4895 |
1736379000 | 106.7562 | -3.05 | -2.78 | 108.67 | 108.67 | 106.7562 | 1403 |
1736292600 | 109.8099 | -6.29 | -5.42 | 116.1 | 116.1 | 109.78 | 5257 |
1736206200 | 116.1044 | 4.27 | 3.81 | 112.83 | 116.48 | 112.83 | 2361 |
1735947000 | 111.8382 | 1.22 | 1.11 | 110.64 | 112.77 | 110.64 | 1555 |
1735860600 | 110.6144 | 4.4 | 4.14 | 109.4 | 110.89 | 109.4 | 608 |
1735687800 | 106.2137 | -1.27 | -1.18 | 108.89 | 109.07 | 106.2137 | 918 |
1735601400 | 107.486 | 0.25 | 0.23 | 105.95 | 107.5094 | 104.05 | 2568 |
1735342200 | 107.2367 | -1.42 | -1.30 | 110.98 | 110.98 | 107.2367 | 236 |
1735255800 | 108.6534 | -3.47 | -3.10 | 108.76 | 109.48 | 108.6534 | 276 |
1735077840 | 112.1239 | 6.26 | 5.92 | 109.04 | 112.1239 | 109.04 | 511 |
1734996600 | 105.8606 | -4.13 | -3.75 | 108.33 | 108.33 | 105.81 | 1466 |
1734737400 | 109.99 | 0.11 | 0.10 | 113.18 | 113.18 | 107.82 | 1528 |
1734651000 | 109.883 | -5.18 | -4.50 | 116.66 | 116.66 | 109.12 | 2810 |
1734564600 | 115.0626 | -6.62 | -5.44 | 119.38 | 119.38 | 115.0626 | 2174 |
1734478200 | 121.6866 | 0.94 | 0.78 | 122.85 | 122.85 | 120.74 | 2254 |
1734391800 | 120.7417 | 5.08 | 4.39 | 118.54 | 122.52 | 118.54 | 3825 |
1734132600 | 115.6598 | 1.85 | 1.62 | 117.23 | 117.49 | 113.76 | 1740 |
1734046200 | 113.8119 | -1.55 | -1.35 | 115.68 | 116.2 | 113.8119 | 696 |
1733959800 | 115.3651 | 5.53 | 5.03 | 117.19 | 117.19 | 114.15 | 1474 |
1733873400 | 109.8361 | 0.05 | 0.05 | 111.93 | 111.93 | 108.18 | 746 |
1733787000 | 109.7866 | -5.62 | -4.87 | 115.42 | 115.42 | 109.7866 | 1518 |
1733527800 | 115.4108 | 2.58 | 2.29 | 113.48 | 115.83 | 112.9337 | 2378 |
1733441400 | 112.8307 | -0.11 | -0.09 | 113.15 | 118.19 | 112.6095 | 6113 |
1733355000 | 112.9379 | 3.9 | 3.58 | 109.46 | 112.95 | 108.74 | 580 |
1733268600 | 109.0356 | 0.18 | 0.17 | 107.06 | 109.107 | 107.06 | 735 |
1733182200 | 108.8524 | -1.95 | -1.76 | 110 | 110.34 | 108.8524 | 1890 |
1732917840 | 110.7999 | 0.89 | 0.81 | 110.74 | 113.3399 | 110.74 | 1787 |
1732750200 | 109.9092 | 5.98 | 5.76 | 107.05 | 109.9092 | 107.05 | 1471 |
1732663800 | 103.9281 | -3.81 | -3.54 | 105.44 | 106.08 | 103.9281 | 5139 |
1732577400 | 107.738 | -5.52 | -4.88 | 111.21 | 111.21 | 107.73 | 2569 |
1732318200 | 113.2597 | 1.44 | 1.29 | 112.48 | 113.35 | 111 | 5454 |
1732231800 | 111.8193 | 4.03 | 3.74 | 111.73 | 112.33 | 110.25 | 1941 |
1732145400 | 107.79 | 2.44 | 2.32 | 108.01 | 108.23 | 106.53 | 7408 |
1732059000 | 105.347 | 1.29 | 1.24 | 104.58 | 106.9186 | 104.03 | 3697 |
1731972600 | 104.0555 | 0.02 | 0.02 | 107.16 | 107.16 | 103.3 | 2272 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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