Hot Features
プレミアム
Bitdeer Technologies Group (BTDR)
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 | -1.34 | -5.43610547667 | 24.65 | 24.65 | 18 | 9801214 | 20.09121032 | CS |
| 4 | 11.3 | 94.0882597835 | 12.01 | 25.51 | 11.12 | 10860150 | 18.88131733 | CS |
| 12 | 15.62 | 203.120936281 | 7.69 | 25.51 | 6.61 | 6255199 | 14.92574913 | CS |
| 26 | 14.02 | 150.914962325 | 9.29 | 25.51 | 5.4 | 4400527 | 12.68164595 | CS |
| 52 | 12.66 | 118.873239437 | 10.65 | 25.51 | 5.23 | 3020548 | 11.44595618 | CS |
| 156 | 13.61 | 140.309278351 | 9.7 | 25.51 | 2.77 | 1920578 | 11.09772907 | CS |
| 260 | 13.61 | 140.309278351 | 9.7 | 25.51 | 2.77 | 1920578 | 11.09772907 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 20.52 | 0.03 | 0.15 | 20.4 | 20.94 | 19.42 | 5839306 |
| 1734737700 | 20.49 | 2.35 | 12.95 | 18.28 | 20.85 | 18 | 10409854 |
| 1734651300 | 18.14 | -1.26 | -6.49 | 20.43 | 20.8 | 18.01 | 9202143 |
| 1734564900 | 19.4 | -1.82 | -8.58 | 21 | 22.7 | 19.29 | 9354897 |
| 1734478500 | 21.22 | -1.92 | -8.30 | 24.65 | 24.75 | 19.75 | 15565025 |
| 1734392100 | 23.14 | 2.22 | 10.61 | 22.2 | 25.51 | 21.81 | 15236631 |
| 1734132900 | 20.92 | -0.45 | -2.11 | 22.23 | 23.65 | 20.43 | 11052833 |
| 1734046500 | 21.37 | 1.44 | 7.23 | 21.19 | 24.68 | 20.4 | 14934989 |
| 1733960100 | 19.93 | 1.03 | 5.45 | 20 | 22.3 | 18.42 | 11288902 |
| 1733873700 | 18.9 | -1.73 | -8.39 | 19.5 | 21.4 | 18.72 | 11052581 |
| 1733787300 | 20.63 | -0.38 | -1.81 | 22.54 | 22.86 | 19.89 | 14046877 |
| 1733528100 | 21.01 | 4.03 | 23.73 | 18.49 | 22.01 | 17.64 | 18436199 |
| 1733441700 | 16.98 | 0.9 | 5.60 | 18.115 | 19.44 | 16.98 | 12619627 |
| 1733355300 | 16.079999 | 1.29 | 8.72 | 15.02 | 17.67 | 14.85 | 13432515 |
| 1733268900 | 14.79 | 0.95 | 6.86 | 13.4 | 15.35 | 13.13 | 8712708 |
| 1733182500 | 13.84 | -0.43 | -3.01 | 14.74 | 14.8 | 13.66 | 6760894 |
| 1732917840 | 14.27 | 2.04 | 16.68 | 13.1 | 15.5 | 12.9 | 15867545 |
| 1732750500 | 12.23 | 1.07 | 9.59 | 11.57 | 12.35 | 11.31 | 4053240 |
| 1732664100 | 11.16 | -1.17 | -9.49 | 12.01 | 12.01 | 11.12 | 3733125 |
| 1732577700 | 12.33 | 0.79 | 6.85 | 11.71 | 12.96 | 11.17 | 7555641 |
| 1732318500 | 11.54 | 0.35 | 3.13 | 10.84 | 12.25 | 10.56 | 13167839 |
| 1732232100 | 11.19 | -0.7 | -5.89 | 12.84 | 12.85 | 11.04 | 7580561 |
| 1732145700 | 11.89 | 0.35 | 3.03 | 12.06 | 13.61 | 11.775 | 7542897 |
| 1732059300 | 11.54 | -0.31 | -2.62 | 11.97 | 12.58 | 11.23 | 4587026 |
| 1731972900 | 11.85 | 0.76 | 6.85 | 10.75 | 12.52 | 8.7899999 | 11032777 |
| 1731713700 | 11.09 | 0.35 | 3.26 | 11.12 | 11.13 | 10.5 | 4435279 |
| 1731627300 | 10.74 | 0.14 | 1.32 | 11.3 | 11.64 | 10.45 | 5593854 |
| 1731540900 | 10.6 | -0.37 | -3.37 | 11.05 | 13.52 | 10.34 | 12313770 |
| 1731454500 | 10.97 | -0.37 | -3.26 | 11.2 | 11.3999 | 10.53 | 7666075 |
| 1731368100 | 11.34 | 2.38 | 26.56 | 9.99 | 11.61 | 9.86 | 10427130 |
| 1731108900 | 8.96 | 0.06 | 0.67 | 8.89 | 9.53 | 8.69 | 3377600 |
| 1731022500 | 8.9 | 0.39 | 4.58 | 8.52 | 9.19 | 8.28 | 2996643 |
| 1730936100 | 8.51 | 0.7 | 8.96 | 8.97 | 8.98 | 8.32 | 5201065 |
| 1730849700 | 7.81 | 0.68 | 9.54 | 7.31 | 7.85 | 7.31 | 4308254 |
| 1730763300 | 7.13 | -0.7 | -8.94 | 7.64 | 7.71 | 7.08 | 2485374 |
| 1730500500 | 7.83 | 0.04 | 0.51 | 7.94 | 8.19 | 7.8 | 3752005 |
| 1730414100 | 7.79 | -0.89 | -10.25 | 8.73 | 8.73 | 7.745 | 2304646 |
| 1730327700 | 8.68 | -0.55 | -5.96 | 8.93 | 9.06 | 8.61 | 2919036 |
| 1730241300 | 9.23 | -0.14 | -1.49 | 9.56 | 9.7 | 9.01 | 4575825 |
| 1730154900 | 9.3699999 | 1.84 | 24.44 | 7.93 | 9.3795 | 7.874 | 5593310 |
| 1729895700 | 7.53 | -0.21 | -2.71 | 7.73 | 7.91 | 7.47 | 1696566 |
| 1729809300 | 7.74 | 0.02 | 0.26 | 7.996 | 8.17 | 7.67 | 2148134 |
| 1729722900 | 7.72 | -0.48 | -5.85 | 8.05 | 8.125 | 7.5 | 2288568 |
| 1729636500 | 8.2 | -0.12 | -1.44 | 8.24 | 8.3 | 7.9432 | 1528531 |
| 1729550100 | 8.32 | -0.36 | -4.15 | 8.5 | 8.56 | 8.03 | 2376623 |
| 1729290900 | 8.68 | 0.61 | 7.56 | 8.2899999 | 8.7897 | 8.08 | 2534267 |
| 1729204500 | 8.07 | -0.28 | -3.35 | 8.27 | 8.27 | 7.76 | 2291726 |
| 1729118100 | 8.35 | 0.58 | 7.46 | 7.95 | 8.3699999 | 7.67 | 2168950 |
| 1729031700 | 7.77 | -0.36 | -4.43 | 8.13 | 8.31 | 7.54 | 2441125 |
| 1728945300 | 8.13 | 0.56 | 7.40 | 7.73 | 8.17 | 7.6 | 2418609 |
| 1728686100 | 7.57 | 0.7 | 10.19 | 6.76 | 7.58 | 6.72 | 1707060 |
| 1728599700 | 6.87 | 0.1 | 1.48 | 6.8 | 6.95 | 6.61 | 1234834 |
| 1728513300 | 6.77 | -0.3 | -4.24 | 7.05 | 7.14 | 6.68 | 1767676 |
| 1728426900 | 7.07 | 0.01 | 0.14 | 7.04 | 7.33 | 6.81 | 917398 |
| 1728340500 | 7.06 | -0.24 | -3.29 | 7.25 | 7.615 | 6.91 | 1290771 |
| 1728081300 | 7.3 | 0.36 | 5.11 | 7.13 | 7.46 | 7.03 | 1129437 |
| 1727994900 | 6.945 | 0.02 | 0.22 | 6.88 | 7.09 | 6.73 | 1424880 |
| 1727908500 | 6.93 | -0.01 | -0.14 | 6.98 | 7.175 | 6.8 | 1498591 |
| 1727822100 | 6.94 | -0.89 | -11.37 | 7.69 | 7.709 | 6.8 | 3658926 |
| 1727735700 | 7.83 | -0.61 | -7.23 | 7.65 | 8.02 | 7.35 | 4017038 |
| 1727476500 | 8.44 | 0.44 | 5.50 | 8.14 | 8.55 | 7.86 | 2616164 |
| 1727390100 | 8 | 0.46 | 6.10 | 7.88 | 8.18 | 7.69 | 4131676 |
| 1727303700 | 7.54 | 0.23 | 3.15 | 7.21 | 7.87 | 7.2 | 1598712 |
| 1727217300 | 7.31 | 0.2 | 2.81 | 7.12 | 7.32 | 7.07 | 1253727 |
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
