Hot Features
プレミアム
CleanSpark Inc (CLSK)
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 | -0.84 | -6.37813211845 | 13.17 | 13.645 | 11.58 | 45582178 | 12.35635982 | CS |
| 4 | -2.23 | -15.3159340659 | 14.56 | 16.25 | 11.58 | 43456240 | 13.68194665 | CS |
| 12 | 2.65 | 27.3760330579 | 9.68 | 17.9699 | 8.43 | 34948222 | 12.82335144 | CS |
| 26 | -6.36 | -34.0288924559 | 18.69 | 20.64 | 8.04 | 29875666 | 13.42227721 | CS |
| 52 | 2.08 | 20.2926829268 | 10.25 | 24.72 | 6.41 | 31316366 | 14.60049494 | CS |
| 156 | 1.23 | 11.0810810811 | 11.1 | 24.72 | 1.74 | 14717881 | 11.89907548 | CS |
| 260 | 6.93 | 128.333333333 | 5.4 | 42.604 | 0.97 | 9936728 | 12.01256324 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 12.36 | -0.12 | -0.96 | 12.59 | 12.88 | 12.135 | 30869037 |
| 1734392100 | 12.48 | 0.46 | 3.83 | 12.34 | 13.25 | 11.8 | 48235173 |
| 1734132900 | 12.02 | -0.31 | -2.51 | 11.68 | 12.44 | 11.63 | 66493977 |
| 1734046500 | 12.33 | -0.5 | -3.90 | 13.445 | 13.645 | 12.27 | 40410836 |
| 1733960100 | 12.83 | -0.11 | -0.85 | 13.17 | 13.47 | 12.47 | 37172838 |
| 1733873700 | 12.94 | -0.62 | -4.57 | 13.74 | 13.895 | 12.86 | 27305275 |
| 1733787300 | 13.56 | -1.41 | -9.42 | 14.78 | 15.045 | 13.42 | 32592916 |
| 1733528100 | 14.97 | 1.04 | 7.47 | 14.19 | 15.55 | 14.07 | 42469081 |
| 1733441700 | 13.93 | -0.75 | -5.11 | 15.44 | 16.25 | 13.87 | 49127909 |
| 1733355300 | 14.68 | 0.73 | 5.23 | 13.98 | 14.855 | 13.54 | 43112104 |
| 1733268900 | 13.95 | -0.57 | -3.93 | 13.33 | 14.37 | 12.7 | 44638494 |
| 1733182500 | 14.52 | 0.17 | 1.18 | 14.96 | 15.4 | 14.11 | 46859614 |
| 1732917840 | 14.35 | 0.49 | 3.54 | 14.359 | 15.15 | 14.23 | 28581715 |
| 1732750500 | 13.86 | 0.83 | 6.37 | 13.65 | 14.125 | 13.25 | 33084738 |
| 1732664100 | 13.03 | -1.92 | -12.84 | 14 | 14.45 | 13.01 | 36539852 |
| 1732577700 | 14.95 | -0.15 | -0.99 | 15.42 | 15.87 | 14.51 | 39981201 |
| 1732318500 | 15.1 | 2.14 | 16.47 | 13.1 | 15.48 | 12.9 | 47627517 |
| 1732232100 | 12.965 | -1.04 | -7.39 | 14.6 | 15.28 | 12.6 | 60946194 |
| 1732145700 | 14 | -0.12 | -0.85 | 14.56 | 14.98 | 13.32 | 48058252 |
| 1732059300 | 14.12 | 0.74 | 5.53 | 13.26 | 14.4 | 12.835 | 34638794 |
| 1731972900 | 13.38 | -0.65 | -4.63 | 13.88 | 14.57 | 13.3 | 30187119 |
| 1731713700 | 14.03 | 0.05 | 0.36 | 14.43 | 14.43 | 13.1 | 30662479 |
| 1731627300 | 13.98 | -1 | -6.68 | 15.2601 | 15.4199 | 13.7 | 33285850 |
| 1731540900 | 14.98 | -2.65 | -15.03 | 17.3 | 17.9699 | 14.81 | 56604748 |
| 1731454500 | 17.63 | 0.02 | 0.11 | 16.61 | 17.69 | 15.86 | 47308615 |
| 1731368100 | 17.61 | 4.04 | 29.77 | 15 | 17.87 | 14.8301 | 67797435 |
| 1731108900 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1731022500 | 13.57 | 0.58 | 4.46 | 12.78 | 13.798 | 12.695 | 37241494 |
| 1730936100 | 12.99 | 2.43 | 23.01 | 11.84 | 13.045 | 11.4 | 48173515 |
| 1730849700 | 10.56 | 0.76 | 7.76 | 10.19 | 10.76 | 9.98 | 25414906 |
| 1730763300 | 9.8 | -0.53 | -5.08 | 10.09 | 10.17 | 9.7001 | 21188775 |
| 1730500500 | 10.325 | -0.29 | -2.69 | 10.74 | 11.235 | 10.2701 | 23758556 |
| 1730414100 | 10.61 | -1.45 | -12.02 | 11.8301 | 11.865 | 10.6 | 32928932 |
| 1730327700 | 12.06 | -0.31 | -2.51 | 11.87 | 12.5408 | 11.73 | 26170998 |
| 1730241300 | 12.37 | -0.18 | -1.43 | 13.2 | 13.22 | 12.2 | 47342617 |
| 1730154900 | 12.55 | 1.16 | 10.18 | 11.96 | 12.77 | 11.82 | 39655252 |
| 1729895700 | 11.39 | -0.57 | -4.77 | 12.0098 | 12.276 | 11.31 | 32703353 |
| 1729809300 | 11.96 | 0.33 | 2.84 | 11.99 | 12.4795 | 11.5647 | 32948592 |
| 1729722900 | 11.63 | -0.6 | -4.91 | 11.87 | 12 | 11.06 | 34387127 |
| 1729636500 | 12.23 | -0.46 | -3.62 | 12.44 | 12.58 | 11.96 | 29436394 |
| 1729550100 | 12.69 | -0.17 | -1.32 | 12.62 | 12.76 | 11.955 | 33641244 |
| 1729290900 | 12.86 | 1.14 | 9.73 | 12.09 | 12.99 | 11.94 | 41781073 |
| 1729204500 | 11.72 | -0.12 | -1.01 | 11.75 | 12.135 | 11.235 | 27992600 |
| 1729118100 | 11.84 | 0.61 | 5.43 | 11.75 | 12.19 | 11.25 | 34952771 |
| 1729031700 | 11.23 | 0.42 | 3.89 | 10.84 | 11.745 | 10.72 | 41953786 |
| 1728945300 | 10.81 | 1.22 | 12.72 | 10.01 | 10.955 | 9.8 | 34580734 |
| 1728686100 | 9.59 | 0.93 | 10.74 | 8.782 | 9.66 | 8.782 | 23398525 |
| 1728599700 | 8.66 | -0.2 | -2.26 | 8.685 | 8.88 | 8.56 | 11915316 |
| 1728513300 | 8.86 | -0.14 | -1.56 | 8.96 | 9.365 | 8.8 | 17001766 |
| 1728426900 | 9 | -0.1 | -1.10 | 9.02 | 9.1928 | 8.78 | 14057228 |
| 1728340500 | 9.1 | -0.48 | -5.01 | 9.6 | 9.709 | 8.82 | 22421905 |
| 1728081300 | 9.58 | 0.92 | 10.62 | 8.98 | 9.64 | 8.85 | 21777785 |
| 1727994900 | 8.66 | -0.13 | -1.48 | 8.655 | 8.823469 | 8.43 | 14581513 |
| 1727908500 | 8.7899999 | 0.18 | 2.09 | 8.5 | 8.95 | 8.46 | 14306225 |
| 1727822100 | 8.61 | -0.73 | -7.82 | 9.28 | 9.401 | 8.45 | 23179441 |
| 1727735520 | 9.34 | -0.79 | -7.80 | 9.6199999 | 9.83 | 9.22 | 19766624 |
| 1727476500 | 10.13 | 0.04 | 0.40 | 10.44 | 10.47 | 9.875 | 24619819 |
| 1727390100 | 10.09 | 0.75 | 8.03 | 9.76 | 10.31 | 9.51 | 31751888 |
| 1727303700 | 9.34 | -0.29 | -3.01 | 9.68 | 9.98 | 9.33 | 21376036 |
| 1727217300 | 9.63 | 0.46 | 5.02 | 9.28 | 9.655 | 9.08 | 24137508 |
| 1727130900 | 9.17 | 0.18 | 2.00 | 9.07 | 9.35 | 8.95 | 17066176 |
| 1726871700 | 8.99 | -0.04 | -0.44 | 9.0395 | 9.19 | 8.81 | 19640065 |
| 1726785300 | 9.03 | 0.19 | 2.15 | 9.48 | 9.555 | 9.01 | 19272932 |
| 1726698900 | 8.84 | -0.31 | -3.39 | 9.1201 | 9.575 | 8.83 | 18813547 |
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
