Hot Features
プレミアム
BTCS Inc (BTCS)
NASDAQ
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 | -0.525 | -15.5325443787 | 3.38 | 3.46 | 2.38 | 532175 | 2.71948766 | CS |
| 4 | -0.345 | -10.78125 | 3.2 | 4.44 | 2.38 | 777620 | 3.45822921 | CS |
| 12 | 1.695 | 146.120689655 | 1.16 | 5.41 | 1.1 | 3272267 | 3.88287564 | CS |
| 26 | 1.455 | 103.928571429 | 1.4 | 5.41 | 0.95 | 1588569 | 3.79637646 | CS |
| 52 | 1.235 | 76.2345679012 | 1.62 | 5.41 | 0.95 | 920268 | 3.55520782 | CS |
| 156 | -1.225 | -30.0245098039 | 4.08 | 8.88 | 0.574301 | 578848 | 4.10520424 | CS |
| 260 | -5.395 | -65.3939393939 | 8.25 | 11.05 | 0.574301 | 549568 | 4.21265187 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.855 | 0.39 | 15.59 | 2.56 | 2.95 | 2.56 | 512330 |
| 1734996900 | 2.47 | -0.09 | -3.52 | 2.558 | 2.6 | 2.38 | 190979 |
| 1734737700 | 2.56 | -0.04 | -1.54 | 2.44 | 2.65 | 2.44 | 569571 |
| 1734651300 | 2.6 | -0.02 | -0.76 | 2.65 | 2.7465 | 2.6 | 355952 |
| 1734564900 | 2.62 | -0.53 | -16.83 | 3.14 | 3.17 | 2.58 | 837378 |
| 1734478500 | 3.15 | -0.37 | -10.51 | 3.38 | 3.46 | 3.0099999 | 633896 |
| 1734392100 | 3.52 | 0.24 | 7.32 | 3.43 | 3.67 | 3.3816 | 558608 |
| 1734132900 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.42 | 3.15 | 389192 |
| 1734046500 | 3.2799999 | -0.34 | -9.39 | 3.64 | 3.7799 | 3.2799999 | 598223 |
| 1733960100 | 3.62 | 0.14 | 4.02 | 3.5472 | 3.68 | 3.352 | 555356 |
| 1733873700 | 3.48 | -0.08 | -2.25 | 3.6 | 3.78 | 3.41 | 620885 |
| 1733787300 | 3.56 | -0.31 | -8.01 | 3.8656 | 3.88 | 3.51 | 594104 |
| 1733528100 | 3.87 | 0.25 | 6.91 | 3.64 | 4.04 | 3.6 | 1215838 |
| 1733441700 | 3.62 | -0.31 | -7.89 | 4.1 | 4.44 | 3.56 | 2411013 |
| 1733355300 | 3.93 | 0.52 | 15.25 | 3.44 | 3.95 | 3.4033 | 1260948 |
| 1733268900 | 3.41 | -0.18 | -5.01 | 3.4466 | 3.5899 | 3.31 | 423951 |
| 1733182500 | 3.59 | 0.03 | 0.84 | 3.56 | 3.67 | 3.4205 | 625245 |
| 1732917840 | 3.56 | -0.21 | -5.57 | 3.79 | 4.05 | 3.56 | 712674 |
| 1732750500 | 3.77 | 0.39 | 11.54 | 3.41 | 3.85 | 3.38 | 1164359 |
| 1732664100 | 3.38 | -0.02 | -0.59 | 3.24 | 3.64 | 3.24 | 713483 |
| 1732577700 | 3.4 | -0.15 | -4.23 | 3.52 | 3.59 | 3.18 | 1016489 |
| 1732318500 | 3.55 | -0.22 | -5.84 | 3.51 | 3.77 | 3.4 | 1350250 |
| 1732232100 | 3.77 | -0.11 | -2.84 | 4.13 | 4.35 | 3.71 | 3426340 |
| 1732145700 | 3.88 | -0.15 | -3.72 | 4.35 | 4.49 | 3.87 | 3715034 |
| 1732059300 | 4.03 | 0.77 | 23.62 | 3.1972999 | 4.2 | 3.1501 | 5815163 |
| 1731972900 | 3.2599999 | -1.09 | -25.06 | 3.9 | 4.19 | 3.1500499 | 4264542 |
| 1731713700 | 4.35 | -0.53 | -10.86 | 4.65 | 4.65 | 3.76 | 5912082 |
| 1731627300 | 4.88 | 0.71 | 17.03 | 5.14 | 5.3599 | 4.08 | 39200791 |
| 1731540900 | 4.17 | 1.29 | 44.79 | 3.589 | 5.41 | 3.4 | 66261974 |
| 1731454500 | 2.88 | 1 | 53.19 | 1.88 | 4.41 | 1.79 | 41137733 |
| 1731368100 | 1.88 | 0.47 | 33.33 | 1.47 | 1.91 | 1.46 | 1027446 |
| 1731108900 | 1.41 | -0.07 | -4.73 | 1.48 | 1.5 | 1.35 | 160617 |
| 1731022500 | 1.48 | -0.01 | -0.67 | 1.5001 | 1.56 | 1.48 | 226964 |
| 1730936100 | 1.49 | 0.23 | 18.25 | 1.3552 | 1.5 | 1.3113999 | 509212 |
| 1730849700 | 1.26 | 0.02 | 1.61 | 1.2486 | 1.26 | 1.21 | 43051 |
| 1730763300 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.22 | 57066 |
| 1730500500 | 1.25 | 0.03 | 2.46 | 1.25 | 1.35 | 1.22 | 184937 |
| 1730414100 | 1.22 | -0.05 | -3.56 | 1.26 | 1.26 | 1.2 | 70673 |
| 1730327700 | 1.2649999 | -0.05 | -3.44 | 1.32 | 1.32 | 1.2303 | 119552 |
| 1730241300 | 1.31 | 0.07 | 5.65 | 1.245 | 1.35 | 1.24 | 202166 |
| 1730154900 | 1.24 | 0.06 | 5.08 | 1.21 | 1.24 | 1.17 | 187768 |
| 1729895700 | 1.18 | -0.03 | -2.48 | 1.21 | 1.22 | 1.18 | 60937 |
| 1729809300 | 1.21 | -0.02 | -1.63 | 1.23 | 1.25 | 1.19 | 86340 |
| 1729722900 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.2 | 57291 |
| 1729636500 | 1.23 | 0.02 | 1.65 | 1.2005999 | 1.25 | 1.2005999 | 66407 |
| 1729550100 | 1.21 | 0.01 | 0.83 | 1.21 | 1.2299 | 1.18 | 142602 |
| 1729290900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.25 | 1.17 | 183476 |
| 1729204500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.21 | 1.18 | 58444 |
| 1729118100 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.19 | 64461 |
| 1729031700 | 1.2 | -0.08 | -6.25 | 1.29 | 1.29 | 1.18 | 93021 |
| 1728945300 | 1.28 | 0.09 | 7.56 | 1.24 | 1.3 | 1.21 | 294930 |
| 1728686100 | 1.19 | 0.05 | 4.39 | 1.19 | 1.19 | 1.1500999 | 49147 |
| 1728599700 | 1.1399999 | 0 | 0.00 | 1.16 | 1.17 | 1.1299999 | 35105 |
| 1728513300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.18 | 1.1399999 | 27127 |
| 1728426900 | 1.18 | -0.01 | -0.84 | 1.18 | 1.1897 | 1.16 | 22727 |
| 1728340500 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.16 | 55506 |
| 1728081300 | 1.25 | 0.09 | 7.76 | 1.18 | 1.25 | 1.1419999 | 142569 |
| 1727994900 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.1299999 | 81249 |
| 1727908500 | 1.16 | 0.04 | 3.57 | 1.1400999 | 1.16 | 1.12 | 40572 |
| 1727822100 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.12 | 24563 |
| 1727735520 | 1.16 | -0.02 | -1.69 | 1.16 | 1.1879 | 1.1399999 | 35128 |
| 1727476500 | 1.18 | -0.01 | -0.84 | 1.21 | 1.2184 | 1.17 | 38129 |
| 1727390100 | 1.19 | 0.06 | 5.31 | 1.18 | 1.19 | 1.1399999 | 69000 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.1299999 | 72987 |
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
