Hot Features
プレミアム
Bit Digital Inc (BTBT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -19.3317422434 | 4.19 | 4.55 | 3.32 | 21699421 | 3.97760072 | CS |
| 4 | -0.51 | -13.1105398458 | 3.89 | 5.2 | 3.32 | 21310832 | 4.3195171 | CS |
| 12 | -0.42 | -11.0526315789 | 3.8 | 5.74 | 2.91 | 16659798 | 4.24291458 | CS |
| 26 | 0.52 | 18.1818181818 | 2.86 | 5.74 | 2.3 | 13962019 | 3.83392245 | CS |
| 52 | -0.02 | -0.588235294118 | 3.4 | 5.74 | 1.76 | 11062793 | 3.49820682 | CS |
| 156 | -3.06 | -47.5155279503 | 6.44 | 7.52 | 0.5301 | 5755368 | 3.22984912 | CS |
| 260 | -1.56 | -31.5789473684 | 4.94 | 33 | 0.5301 | 6155842 | 6.685866 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.35 | -0.04 | -1.18 | 3.335 | 3.5 | 3.3 | 19149366 |
| 1734651300 | 3.39 | -0.32 | -8.63 | 3.855 | 3.88 | 3.38 | 19053210 |
| 1734564900 | 3.71 | -0.51 | -12.09 | 4.045 | 4.22 | 3.62 | 23941031 |
| 1734478500 | 4.22 | -0.09 | -2.09 | 4.359 | 4.5199999 | 4.12 | 19818692 |
| 1734392100 | 4.3099999 | 0.21 | 5.12 | 4.2 | 4.55 | 4.05 | 34317001 |
| 1734132900 | 4.1 | -0.14 | -3.30 | 4.19 | 4.2699999 | 4.08 | 11367173 |
| 1734046500 | 4.24 | -0.23 | -5.15 | 4.655 | 4.72 | 4.2001 | 17985326 |
| 1733960100 | 4.47 | 0.16 | 3.71 | 4.49 | 4.74 | 4.35 | 19066740 |
| 1733873700 | 4.3099999 | -0.22 | -4.86 | 4.51 | 4.58 | 4.25 | 14112291 |
| 1733787300 | 4.53 | -0.35 | -7.17 | 4.82 | 4.97 | 4.45 | 15651739 |
| 1733528100 | 4.88 | 0.41 | 9.17 | 4.6 | 5.15 | 4.5 | 25679754 |
| 1733441700 | 4.47 | -0.45 | -9.15 | 5.16 | 5.2 | 4.43 | 26710938 |
| 1733355300 | 4.92 | 0.57 | 13.10 | 4.42 | 4.94 | 4.41 | 21368935 |
| 1733268900 | 4.35 | -0.24 | -5.23 | 4.34 | 4.6 | 4.28 | 14578248 |
| 1733182500 | 4.59 | -0.02 | -0.43 | 4.58 | 4.84 | 4.41 | 20751335 |
| 1732917840 | 4.61 | 0.18 | 4.06 | 4.51 | 5 | 4.51 | 19914938 |
| 1732750500 | 4.43 | 0.69 | 18.45 | 3.96 | 4.48 | 3.91 | 30852512 |
| 1732664100 | 3.74 | -0.51 | -12.00 | 4.075 | 4.11 | 3.69 | 26385685 |
| 1732577700 | 4.25 | -0.19 | -4.28 | 4.5 | 4.565 | 4.15 | 20681253 |
| 1732318500 | 4.44 | 0.45 | 11.28 | 3.89 | 4.5 | 3.765 | 22669013 |
| 1732232100 | 3.99 | -0.06 | -1.48 | 4.33 | 4.43 | 3.81 | 23557353 |
| 1732145700 | 4.05 | 0.02 | 0.50 | 4.155 | 4.2099 | 3.85 | 24437695 |
| 1732059300 | 4.03 | 0.01 | 0.25 | 4.0878 | 4.2595 | 3.86 | 17118013 |
| 1731972900 | 4.0199999 | -0.25 | -5.85 | 3.9 | 4.26 | 3.7 | 21241137 |
| 1731713700 | 4.2699999 | -0.11 | -2.51 | 4.465 | 4.49 | 4.17 | 18635958 |
| 1731627300 | 4.38 | -0.26 | -5.60 | 4.84 | 4.84 | 4.34 | 16716432 |
| 1731540900 | 4.64 | -0.88 | -15.94 | 5.4 | 5.48 | 4.5311 | 38653042 |
| 1731454500 | 5.5199999 | 0.1 | 1.85 | 5.25 | 5.74 | 5.1849999 | 31793924 |
| 1731368100 | 5.42 | 1.13 | 26.34 | 5.03 | 5.5058999 | 4.97 | 59709682 |
| 1731108900 | 4.29 | 0.15 | 3.62 | 4.18 | 4.42 | 4.0599999 | 18228833 |
| 1731022500 | 4.14 | 0.04 | 0.98 | 4.075 | 4.22 | 3.97 | 15908046 |
| 1730936100 | 4.1 | 0.6 | 17.14 | 3.9696 | 4.14 | 3.77 | 20614801 |
| 1730849700 | 3.5 | 0.13 | 3.86 | 3.48 | 3.5799 | 3.4 | 12563039 |
| 1730763300 | 3.37 | -0.19 | -5.34 | 3.47 | 3.625 | 3.37 | 8973168 |
| 1730500500 | 3.56 | -0.25 | -6.56 | 3.91 | 4.1 | 3.54 | 15680710 |
| 1730414100 | 3.81 | -0.41 | -9.72 | 4.14 | 4.1475 | 3.79 | 11352490 |
| 1730327700 | 4.22 | -0.21 | -4.74 | 4.25 | 4.415 | 4.18 | 8237371 |
| 1730241300 | 4.43 | 0.12 | 2.78 | 4.38 | 4.58 | 4.33 | 15181382 |
| 1730154900 | 4.3099999 | 0.38 | 9.67 | 4.155 | 4.35 | 4.055 | 15941303 |
| 1729895700 | 3.93 | -0.07 | -1.75 | 4.055 | 4.16 | 3.87 | 13278838 |
| 1729809300 | 4 | 0.13 | 3.36 | 3.9856 | 4.15 | 3.84 | 10755181 |
| 1729722900 | 3.87 | -0.13 | -3.25 | 3.92 | 3.96 | 3.72 | 8213814 |
| 1729636500 | 4 | -0.13 | -3.15 | 4.115 | 4.18 | 3.93 | 9007804 |
| 1729550100 | 4.13 | 0.08 | 1.98 | 4.1 | 4.14 | 3.7825 | 14215300 |
| 1729290900 | 4.05 | 0.17 | 4.38 | 3.96 | 4.1 | 3.86 | 10968892 |
| 1729204500 | 3.88 | -0.01 | -0.26 | 3.83 | 3.92 | 3.675 | 13238337 |
| 1729118100 | 3.89 | 0.33 | 9.27 | 3.6975 | 3.92 | 3.55 | 15469607 |
| 1729031700 | 3.56 | 0.27 | 8.21 | 3.325 | 3.66 | 3.29 | 10715929 |
| 1728945300 | 3.29 | 0.13 | 4.11 | 3.25 | 3.3882 | 3.17 | 11856457 |
| 1728686100 | 3.16 | 0.2 | 6.76 | 2.99 | 3.19 | 2.99 | 4763635 |
| 1728599700 | 2.96 | -0.03 | -1.00 | 2.98 | 3.005 | 2.91 | 4793576 |
| 1728513300 | 2.99 | -0.11 | -3.55 | 3.06 | 3.095 | 2.98 | 4731926 |
| 1728426900 | 3.1 | -0.08 | -2.52 | 3.172 | 3.225 | 3.054 | 4653565 |
| 1728340500 | 3.18 | -0.19 | -5.64 | 3.39 | 3.47 | 3.08 | 8294876 |
| 1728081300 | 3.37 | 0.02 | 0.60 | 3.45 | 3.52 | 3.325 | 6009232 |
| 1727994900 | 3.35 | 0.06 | 1.82 | 3.3 | 3.435 | 3.2599999 | 3791651 |
| 1727908500 | 3.29 | 0.04 | 1.23 | 3.1801 | 3.38 | 3.14 | 5665401 |
| 1727822100 | 3.25 | -0.26 | -7.41 | 3.52 | 3.56 | 3.18 | 8783592 |
| 1727735520 | 3.51 | -0.13 | -3.57 | 3.4651 | 3.666 | 3.455 | 6582000 |
| 1727476500 | 3.64 | -0.05 | -1.36 | 3.8 | 3.82 | 3.6 | 7688293 |
| 1727390100 | 3.69 | 0.19 | 5.43 | 3.61 | 3.855 | 3.61 | 11024060 |
| 1727303700 | 3.5 | -0.1 | -2.78 | 3.54 | 3.65 | 3.45 | 6315136 |
| 1727217300 | 3.6 | 0.16 | 4.65 | 3.47 | 3.615 | 3.32 | 9356304 |
| 1727130900 | 3.44 | 0.27 | 8.52 | 3.22 | 3.48 | 3.14 | 9651433 |
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
