Riot Platforms Inc【RIOT】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.9	11.6606353036	24.87	28.475	23.665	13197892	26.11590784	CS
4	4.62	19.9568034557	23.15	28.94	22.7743	15529044	26.28594493	CS
12	12.97	87.6351351351	14.8	28.94	11.5	17737787	20.74932863	CS
26	14.1	103.14557425	13.67	28.94	11.5	17977150	17.88168598	CS
52	17.73	176.593625498	10.04	28.94	8.87	25648170	15.96886173	CS
156	17.13	160.996240602	10.64	28.94	6.19	25683608	12.85407365	CS
260	-6.23	-18.3235294118	34	46.28	3.25	20833288	13.32668227	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735700	27.43	0.01	0.04	27.26	28.79	27.0874	11352706
1781649300	27.42	0.04	0.15	27.24	28.4691	27.17	12143690
1781562900	27.38	0.77	2.89	28.41	28.475	27.24	10716083
1781303700	26.61	0.47	1.80	26.68	27.59	26.331	10189264
1781217300	26.14	2.06	8.55	24.23	26.435	24.09	15847876
1781130900	24.08	-1.22	-4.80	24.87	25.69	23.665	17092548
1781044500	25.295	-0.4	-1.54	26.47	27.205	23.91	19276929
1780958100	25.69	1.03	4.18	25.365	26.17	24.31	12912410
1780698900	24.66	-2.81	-10.23	26.51	26.51	23.98	18371982
1780612500	27.47	-0.18	-0.65	26.4	28.08	26.06	16187096
1780526100	27.65	0.33	1.21	27.68	28.64	27.25	15998650
1780439700	27.32	-0.93	-3.29	28.23	28.94	26.955	17848226
1780353300	28.25	1.14	4.21	26.575	28.84	25.85	18934857
1780094100	27.11	-0.63	-2.27	27.555	27.85	26.585	18687315
1780007700	27.74	0.8	2.97	26.73	28.54	26.46	19221759
1779921300	26.94	0.86	3.30	26.49	27.39	25.67	16760068
1779834900	26.08	1.59	6.49	25.155	26.3	25.14	16726504
1779489300	24.49	0.02	0.08	24.58	25.065	24.31	11144444
1779402900	24.47	0.8	3.38	23.91	24.77	23.63	13767458
1779316500	23.67	1.03	4.53	23.15	24.1999	22.7743	13224684
1779230100	22.645	-0.54	-2.31	22.635	23.115	21.73	14835025
1779143700	23.18	-0.31	-1.32	23.53	23.57	22.51	17083808
1778884500	23.49	-1.13	-4.59	23.99	24.145	23.08	14051790
1778798100	24.62	-0.3	-1.20	24.92	25.2	23.87	13460538
1778711700	24.92	0.41	1.67	24.8	25.3	24.055	14104301
1778625300	24.51	-0.83	-3.28	24.54	25.01	23.41	18221534
1778538900	25.34	1.26	5.23	23.845	25.8599	23.845	18688659
1778279700	24.08	-0.03	-0.12	24.37	24.47	23.14	17785629
1778193300	24.11	0.41	1.73	23.41	24.14	22.88	26322256
1778106900	23.7	3.35	16.46	22.4	23.74	22.33	37258100
1778020500	20.35	1.67	8.94	19.2	20.42	19.06	20914568
1777934100	18.68	0.18	0.97	18.62	19.1	18.16	18809433
1777674900	18.5	1.26	7.31	18.54	19.495	18.17	32895852
1777588500	17.24	1.26	7.88	16.245	17.28	16.2	22650608
1777502100	15.98	-0.59	-3.56	16.565	16.57	15.31	18277822
1777415700	16.57	-1.71	-9.35	17.53	17.57	16.495	20961523
1777329300	18.28	-0.33	-1.77	18.49	18.885	18.01	14818232
1777070100	18.61	0.4	2.20	18.575	19.07	18.265	20799478
1776983700	18.21	-0.27	-1.46	18.29	18.985	17.785	14601226
1776897300	18.48	1.07	6.15	18.11	18.67	18.11	16516051
1776810900	17.41	-0.7	-3.84	18.29	18.31	17.35	16416668
1776724500	18.105	-0.01	-0.03	17.96	18.53	17.571	22241542
1776465300	18.11	1.19	7.03	17.48	18.4799	17.05	20539576
1776378900	16.92	-0.5	-2.87	17.58	17.69	16.155	23690853
1776292500	17.42	-0.7	-3.86	17.735	17.945	16.6	31391705
1776206100	18.12	0.75	4.32	18.048	18.9098	17.8	17893320
1776119700	17.37	0.77	4.64	16.202	17.44	15.9403	13992738
1775860500	16.6	-0.09	-0.54	16.739999	17.135	16.565	13525230
1775774100	16.69	0.58	3.60	16	17.175	15.965	17911568
1775687700	16.11	1.92	13.53	15.395	16.315	15.33	27451207
1775601300	14.19	0.67	4.96	13.3	14.2	13.24	14459518
1775514900	13.52	0.66	5.13	12.96	13.71	12.95	11999906
1775169300	12.86	0.31	2.47	11.914	13	11.75	14549621
1775082900	12.55	0.19	1.54	12.66	12.87	12.42	13155133
1774996500	12.36	0.53	4.48	12.15	12.48	11.515	16342800
1774910100	11.83	-0.97	-7.58	12.89	13.06	11.5	16849128
1774650900	12.8	-1.21	-8.60	13.66	13.67	12.6625	17521821
1774564500	14.005	-1.16	-7.62	14.83	14.9	13.64	14762985
1774478100	15.16	0.83	5.79	14.8	15.25	14.47	15988072
1774391700	14.33	-0.04	-0.28	14.16	14.73	14.025	13274730
1774305300	14.37	0.99	7.40	13.41	14.585	13.41	16503561
1774046100	13.38	-0.76	-5.37	14	14.1	13.01	15554811
1773959700	14.14	0.04	0.28	13.7	14.35	13.253	12481183
1773873300	14.1	-0.58	-3.95	14.45	14.672	13.925	18589454