![Bitcoin Depot Inc](/common/images/company/N_BTM.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 10.6870229008 | 1.31 | 1.49 | 1.25 | 189680 | 1.40149506 | CS |
4 | -0.25 | -14.7058823529 | 1.7 | 1.8 | 1.25 | 271490 | 1.55023156 | CS |
12 | -0.52 | -26.3959390863 | 1.97 | 2.12 | 1.25 | 394664 | 1.7213737 | CS |
26 | -0.27 | -15.6976744186 | 1.72 | 3.52 | 1.25 | 659988 | 2.21856872 | CS |
52 | -0.98 | -40.329218107 | 2.43 | 3.52 | 1.25 | 407373 | 2.17129023 | CS |
156 | -2.5 | -63.2911392405 | 3.95 | 4.49 | 1.25 | 374946 | 2.41856071 | CS |
260 | -2.5 | -63.2911392405 | 3.95 | 4.49 | 1.25 | 374946 | 2.41856071 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 1.445 | 0.01 | 0.35 | 1.44 | 1.49 | 1.42 | 201703 |
1739576100 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.46 | 1.36 | 180237 |
1739489700 | 1.3799999 | 0.03 | 2.22 | 1.37 | 1.41 | 1.32 | 146420 |
1739403300 | 1.35 | 0.01 | 0.75 | 1.33 | 1.37 | 1.25 | 243975 |
1739316900 | 1.34 | -0.07 | -4.96 | 1.3799999 | 1.42 | 1.33 | 165673 |
1739230500 | 1.41 | 0.03 | 2.17 | 1.42 | 1.42 | 1.36 | 213779 |
1738971300 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.4398 | 1.36 | 262812 |
1738884900 | 1.42 | -0.05 | -3.40 | 1.48 | 1.5 | 1.35 | 397651 |
1738798500 | 1.47 | -0.05 | -3.29 | 1.53 | 1.54 | 1.41 | 434457 |
1738712100 | 1.52 | -0.04 | -2.56 | 1.56 | 1.56 | 1.5 | 246710 |
1738625700 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.49 | 374873 |
1738366500 | 1.6 | -0.06 | -3.61 | 1.6299999 | 1.65 | 1.59 | 278058 |
1738280100 | 1.66 | -0.03 | -1.78 | 1.66 | 1.7 | 1.6399999 | 241587 |
1738193700 | 1.69 | 0.05 | 3.05 | 1.65 | 1.69 | 1.615 | 208447 |
1738107300 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6 | 183962 |
1738020900 | 1.67 | -0.12 | -6.70 | 1.77 | 1.7799 | 1.66 | 339716 |
1737761700 | 1.79 | 0.08 | 4.68 | 1.77 | 1.8 | 1.72 | 583496 |
1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
1737588900 | 1.71 | 0 | 0.00 | 1.7 | 1.74 | 1.6399999 | 275403 |
1737502500 | 1.71 | -0.08 | -4.47 | 1.89 | 2 | 1.7 | 866690 |
1737156900 | 1.79 | 0.15 | 9.15 | 1.65 | 1.93 | 1.65 | 1219894 |
1737070500 | 1.6399999 | 0.04 | 2.50 | 1.66 | 1.66 | 1.58 | 228946 |
1736984100 | 1.6 | 0.07 | 4.58 | 1.55 | 1.61 | 1.55 | 197619 |
1736897700 | 1.53 | -0.05 | -3.16 | 1.58 | 1.6 | 1.51 | 127128 |
1736811300 | 1.58 | 0.02 | 1.28 | 1.49 | 1.58 | 1.46 | 245718 |
1736552100 | 1.56 | -0.01 | -0.64 | 1.57 | 1.6 | 1.48 | 276732 |
1736379300 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.54 | 251811 |
1736292900 | 1.6 | -0.04 | -2.44 | 1.65 | 1.65 | 1.58 | 351451 |
1736206500 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.69 | 1.625 | 338772 |
1735947300 | 1.65 | 0.05 | 3.12 | 1.59 | 1.67 | 1.5593999 | 305494 |
1735860900 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.6399999 | 1.53 | 379772 |
1735688100 | 1.62 | 0.08 | 5.19 | 1.55 | 1.62 | 1.55 | 240226 |
1735601700 | 1.54 | -0.07 | -4.35 | 1.61 | 1.61 | 1.5 | 423886 |
1735342500 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.55 | 346332 |
1735256100 | 1.65 | 0.07 | 4.43 | 1.58 | 1.6773 | 1.55 | 334800 |
1735077840 | 1.58 | -0.01 | -0.63 | 1.62 | 1.62 | 1.5601 | 189545 |
1734996900 | 1.59 | -0.14 | -8.09 | 1.73 | 1.74 | 1.56 | 560183 |
1734737700 | 1.73 | -0.08 | -4.42 | 1.72 | 1.78 | 1.65 | 779894 |
1734651300 | 1.81 | -0.05 | -2.69 | 1.88 | 1.9199 | 1.79 | 264517 |
1734564900 | 1.86 | -0.14 | -7.00 | 1.99 | 2 | 1.7903 | 579831 |
1734478500 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 1.95 | 343589 |
1734392100 | 2.04 | 0.09 | 4.62 | 1.97 | 2.05 | 1.93 | 711037 |
1734132900 | 1.95 | 0.03 | 1.56 | 1.9 | 1.97 | 1.8476 | 554137 |
1734046500 | 1.92 | 0.08 | 4.35 | 1.83 | 1.97 | 1.815 | 435536 |
1733960100 | 1.84 | -0.02 | -1.08 | 1.83 | 1.89 | 1.83 | 317420 |
1733873700 | 1.86 | -0.04 | -2.11 | 1.9 | 1.92 | 1.83 | 184547 |
1733787300 | 1.9 | 0.04 | 2.15 | 1.87 | 1.94 | 1.8305 | 382387 |
1733528100 | 1.86 | 0.07 | 3.91 | 1.79 | 1.91 | 1.7672 | 699779 |
1733441700 | 1.79 | -0.02 | -1.10 | 1.98 | 2.12 | 1.745 | 1246505 |
1733355300 | 1.81 | 0.12 | 7.10 | 1.73 | 1.83 | 1.71 | 650582 |
1733268900 | 1.69 | -0.14 | -7.65 | 1.81 | 1.845 | 1.685 | 605908 |
1733182500 | 1.83 | -0.16 | -8.04 | 1.98 | 1.98 | 1.75 | 875168 |
1732917840 | 1.99 | 0.01 | 0.51 | 2 | 2.06 | 1.95 | 446515 |
1732750500 | 1.98 | 0.04 | 2.06 | 1.97 | 2.09 | 1.95 | 646512 |
1732664100 | 1.94 | -0.04 | -2.02 | 1.95 | 2.0299999 | 1.92 | 400634 |
1732577700 | 1.98 | -0.01 | -0.50 | 1.97 | 2.08 | 1.9 | 690837 |
1732318500 | 1.99 | 0.11 | 5.85 | 1.88 | 2.0381999 | 1.87 | 621359 |
1732232100 | 1.88 | -0.1 | -5.05 | 1.98 | 2.0099999 | 1.81 | 1079757 |
1732145700 | 1.98 | -0.06 | -2.94 | 2.05 | 2.14 | 1.92 | 1148782 |
1732059300 | 2.04 | 0.11 | 5.70 | 1.85 | 2.11 | 1.83 | 1121647 |
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