Hot Features
プレミアム
Bit Mining Limited (BTCM)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.12 | -4.66926070039 | 2.57 | 2.58 | 2.33 | 47858 | 2.3733302 | CS |
| 4 | -0.43 | -14.9305555556 | 2.88 | 3.19 | 2.15 | 66005 | 2.63746568 | CS |
| 12 | -0.26 | -9.59409594096 | 2.71 | 4.15 | 2.15 | 149775 | 3.06912156 | CS |
| 26 | 0.15 | 6.52173913043 | 2.3 | 4.27 | 1.92 | 154020 | 2.97684933 | CS |
| 52 | -1.95 | -44.3181818182 | 4.4 | 4.8828 | 1.79 | 133000 | 3.01040841 | CS |
| 156 | -27.65 | -91.8604651163 | 30.1 | 31.8 | 1.4 | 413409 | 7.02386593 | CS |
| 260 | -131.05 | -98.1647940075 | 133.5 | 181.5 | 1.4 | 660717 | 48.65419215 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.39 | 0.01 | 0.42 | 2.39 | 2.5 | 2.39 | 34164 |
| 1739490000 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 26140 |
| 1739403600 | 2.38 | 0.04 | 1.71 | 2.34 | 2.4 | 2.34 | 44025 |
| 1739317200 | 2.34 | -0.03 | -1.27 | 2.35 | 2.455 | 2.33 | 27208 |
| 1739230800 | 2.37 | -0.01 | -0.42 | 2.45 | 2.45 | 2.36 | 50771 |
| 1738971600 | 2.38 | -0.09 | -3.64 | 2.57 | 2.58 | 2.36 | 88827 |
| 1738885200 | 2.47 | -0.01 | -0.40 | 2.41 | 2.5682999 | 2.39 | 50480 |
| 1738798800 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5099999 | 2.4316 | 25089 |
| 1738712400 | 2.47 | 0.03 | 1.23 | 2.45 | 2.58 | 2.44 | 25916 |
| 1738626000 | 2.44 | -0.19 | -7.22 | 2.2 | 2.47 | 2.15 | 146594 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.63 | 2.72 | 2.578 | 25205 |
| 1738280400 | 2.66 | 0.01 | 0.38 | 2.66 | 2.73 | 2.6013 | 50918 |
| 1738194000 | 2.65 | 0.01 | 0.38 | 2.66 | 2.7324 | 2.6 | 33335 |
| 1738107600 | 2.64 | -0.04 | -1.49 | 2.68 | 2.73 | 2.6048 | 22263 |
| 1738021200 | 2.68 | -0.16 | -5.63 | 2.715 | 2.74 | 2.59 | 107067 |
| 1737762000 | 2.84 | 0.04 | 1.43 | 2.93 | 3.0299999 | 2.7799999 | 81787 |
| 1737675600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737589200 | 2.8 | -0.05 | -1.75 | 2.81 | 2.8826 | 2.7531 | 39648 |
| 1737502800 | 2.85 | -0.05 | -1.72 | 3.07 | 3.19 | 2.82 | 136328 |
| 1737157200 | 2.9 | 0.15 | 5.45 | 2.88 | 3.12 | 2.8 | 189003 |
| 1737070800 | 2.75 | 0.04 | 1.48 | 2.67 | 2.84 | 2.6194 | 60639 |
| 1736984400 | 2.71 | 0.2 | 7.97 | 2.58 | 2.79 | 2.58 | 128342 |
| 1736898000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.6499 | 2.47 | 55888 |
| 1736811600 | 2.44 | -0.11 | -4.31 | 2.55 | 2.5538 | 2.34 | 104412 |
| 1736552400 | 2.55 | 0.01 | 0.39 | 2.59 | 2.64 | 2.49 | 46443 |
| 1736379600 | 2.54 | -0.19 | -6.96 | 2.6 | 2.68 | 2.49 | 102838 |
| 1736293200 | 2.73 | -0.08 | -2.85 | 2.82 | 2.86 | 2.61 | 67299 |
| 1736206800 | 2.81 | -0.02 | -0.71 | 2.93 | 2.966 | 2.7799999 | 96589 |
| 1735947600 | 2.83 | 0.13 | 4.81 | 2.74 | 2.86 | 2.7397 | 90853 |
| 1735861200 | 2.7 | 0.18 | 7.14 | 2.63 | 2.785 | 2.6004999 | 51744 |
| 1735688400 | 2.52 | -0.12 | -4.55 | 2.73 | 2.73 | 2.5 | 95993 |
| 1735602000 | 2.64 | -0.15 | -5.38 | 2.71 | 2.715 | 2.504 | 132275 |
| 1735342800 | 2.79 | -0.13 | -4.45 | 2.935 | 2.935 | 2.6913 | 129670 |
| 1735256400 | 2.92 | 0.03 | 1.04 | 2.89 | 3 | 2.8116 | 64794 |
| 1735077840 | 2.89 | 0.17 | 6.25 | 2.73 | 2.92 | 2.73 | 123190 |
| 1734997200 | 2.72 | -0.14 | -4.90 | 2.83 | 2.89 | 2.7 | 99751 |
| 1734738000 | 2.86 | 0.22 | 8.33 | 2.62 | 2.95 | 2.5099999 | 299362 |
| 1734651600 | 2.64 | -0.26 | -8.97 | 2.9156 | 3.0013 | 2.6 | 188851 |
| 1734565200 | 2.9 | -0.26 | -8.23 | 3.22 | 3.53 | 2.69 | 315898 |
| 1734478800 | 3.16 | -0.24 | -7.06 | 3.35 | 3.3736 | 3.0099999 | 168041 |
| 1734392400 | 3.4 | 0.06 | 1.80 | 3.41 | 3.47 | 3.3 | 140997 |
| 1734133200 | 3.34 | 0.02 | 0.60 | 3.3 | 3.4999 | 3.29 | 83763 |
| 1734046800 | 3.32 | -0.2 | -5.68 | 3.52 | 3.6051 | 3.25 | 164874 |
| 1733960400 | 3.52 | 0.17 | 5.07 | 3.48 | 3.65 | 3.4076 | 191483 |
| 1733874000 | 3.35 | -0.35 | -9.46 | 3.59 | 3.64 | 3.19 | 343341 |
| 1733787600 | 3.7 | -0.2 | -5.13 | 3.59 | 4 | 3.4917 | 398605 |
| 1733528400 | 3.9 | 0.47 | 13.70 | 3.53 | 4.15 | 3.43 | 751331 |
| 1733442000 | 3.43 | 0.17 | 5.21 | 3.5852 | 3.85 | 3.35 | 662213 |
| 1733355600 | 3.2599999 | 0.3 | 10.14 | 3.02 | 3.29 | 2.9697 | 221634 |
| 1733269200 | 2.96 | 0.04 | 1.37 | 2.91 | 3.0677 | 2.9 | 91721 |
| 1733182800 | 2.92 | -0.2 | -6.41 | 3.08 | 3.1 | 2.92 | 116236 |
| 1732917840 | 3.12 | 0.26 | 9.09 | 2.92 | 3.12 | 2.87 | 179083 |
| 1732750800 | 2.86 | 0.05 | 1.78 | 2.82 | 2.94 | 2.7 | 149773 |
| 1732664400 | 2.81 | 0.01 | 0.36 | 2.8 | 2.86 | 2.71 | 160137 |
| 1732578000 | 2.8 | 0.03 | 1.08 | 2.8 | 2.974 | 2.7 | 328327 |
| 1732318800 | 2.77 | -0.02 | -0.72 | 2.87 | 2.92 | 2.66 | 276429 |
| 1732232400 | 2.79 | -0.05 | -1.76 | 2.98 | 2.99 | 2.7395 | 322936 |
| 1732146000 | 2.84 | -0.23 | -7.49 | 3.11 | 3.1526 | 2.83 | 297083 |
| 1732059600 | 3.07 | 0.07 | 2.33 | 2.85 | 3.3 | 2.83 | 580129 |
| 1731973200 | 3 | 0.05 | 1.69 | 2.96 | 3.05 | 2.7599999 | 295167 |
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
