Hot Features
プレミアム
Bit Digital Inc (BTBT)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7884 | -16.2892561983 | 4.84 | 4.84 | 3.7 | 19629847 | 4.13799599 | CS |
| 4 | 0.066 | 1.65596146126 | 3.9856 | 5.74 | 3.37 | 19751052 | 4.43626291 | CS |
| 12 | 0.6216 | 18.1224489796 | 3.43 | 5.74 | 2.465 | 12354987 | 3.91140258 | CS |
| 26 | 1.4216 | 54.0532319392 | 2.63 | 5.74 | 2.3 | 11715768 | 3.59221776 | CS |
| 52 | 1.7716 | 77.701754386 | 2.28 | 5.74 | 1.76 | 9896568 | 3.33558287 | CS |
| 156 | -5.9384 | -59.4434434434 | 9.99 | 10.28 | 0.5301 | 5254679 | 3.1712513 | CS |
| 260 | -0.8884 | -17.983805668 | 4.94 | 33 | 0.5301 | 5874157 | 6.84631235 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 3.17 | 0.12 | 3.93 | 3.05 | 3.2 | 3.0121 | 9025754 |
| 1726785300 | 3.05 | 0.18 | 6.27 | 3.075 | 3.175 | 3.0088 | 10197216 |
| 1726698900 | 2.87 | -0.06 | -2.05 | 2.93 | 3.18 | 2.86 | 14476579 |
| 1726612500 | 2.93 | 0.29 | 10.98 | 2.7 | 2.99 | 2.68 | 11107062 |
| 1726526100 | 2.64 | -0.23 | -8.01 | 2.81 | 2.81 | 2.59 | 11468427 |
| 1726266900 | 2.87 | 0.08 | 2.87 | 2.7799999 | 2.9499 | 2.7799999 | 6488469 |
| 1726180500 | 2.79 | 0.08 | 2.95 | 2.725 | 2.898631 | 2.64 | 7649289 |
| 1726094100 | 2.71 | -0.11 | -3.90 | 2.8 | 2.82 | 2.6 | 11370623 |
| 1726007700 | 2.82 | 0.07 | 2.55 | 2.77 | 2.84 | 2.645 | 6282952 |
| 1725921300 | 2.75 | 0.28 | 11.34 | 2.545 | 2.7599999 | 2.5099999 | 8843164 |
| 1725662100 | 2.47 | -0.2 | -7.49 | 2.7094999 | 2.73 | 2.465 | 8649673 |
| 1725575700 | 2.67 | -0.11 | -3.96 | 2.815 | 2.86 | 2.65 | 5738930 |
| 1725489300 | 2.7799999 | -0.05 | -1.77 | 2.81 | 2.98 | 2.7301 | 7339713 |
| 1725402900 | 2.83 | -0.39 | -12.11 | 3.1301 | 3.16 | 2.82 | 7173160 |
| 1725057300 | 3.22 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.17 | 4533790 |
| 1724970900 | 3.23 | -0.1 | -3.00 | 3.43 | 3.51 | 3.17 | 7787564 |
| 1724884500 | 3.33 | -0.18 | -5.13 | 3.42 | 3.53 | 3.2799999 | 7778528 |
| 1724798100 | 3.51 | -0.19 | -5.14 | 3.64 | 3.665 | 3.36 | 8165724 |
| 1724711700 | 3.7 | -0.13 | -3.39 | 3.83 | 3.83 | 3.61 | 7612416 |
| 1724452500 | 3.83 | 0.04 | 1.06 | 3.84 | 3.87 | 3.61 | 10328503 |
| 1724366100 | 3.79 | 0.05 | 1.34 | 3.74 | 3.85 | 3.63 | 9621712 |
| 1724279700 | 3.74 | 0.13 | 3.60 | 3.57 | 3.8 | 3.57 | 11828761 |
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
