Cipher Digital Inc【3A9】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	1.8	7.88091068301	22.84	26.195	22.495	18497	24.57527415	DE
4	4.726	23.7320478056	19.914	26.195	18.059999	29472	21.96540531	DE
12	13.24	116.140350877	11.4	26.195	10.4	27002	18.58140868	DE
26	11.14	82.5185185185	13.5	26.195	9.92	29726	15.80812062	DE
52	21.33	644.410876133	3.31	26.195	3.18	44160	13.6491531	DE
156	21.48	679.746835443	3.16	26.195	1.605	25260	11.34026608	DE
260	21.48	679.746835443	3.16	26.195	1.605	25260	11.34026608	DE

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
1782246300	24.345	-0.29	-1.18	23.965	25.45	22.495	40216
1782159900	24.635	-0.34	-1.36	25	26.195	24.535	16886
1781900700	24.975	-0.32	-1.27	25.27	25.515	24.735	2815
1781814300	25.295	2.33	10.12	23.6	26.145	23.1	25553
1781727900	22.97	0.16	0.72	22.84	24.27	22.63	7017
1781641500	22.805	0.47	2.10	22.565	23.56	22.085	32519
1781555100	22.335	0.71	3.26	21.995	23	21.705	16493
1781295900	21.63	1.99	10.15	19.312	21.895	19.312	27616
1781209500	19.636	1.32	7.18	18.7	19.696	18.059999	13643
1781123100	18.32	-1.79	-8.88	19.803999	20.065	18.166	13539
1781036700	20.105	-1.08	-5.10	21.5	22.09	18.925999	27092
1780950300	21.184999	1.74	8.97	19.899999	21.184999	19.3	10721
1780691100	19.442	-3.17	-14.01	22	22	18.448	38308
1780604700	22.61	0.02	0.11	22.2	22.64	20.825	57995
1780518300	22.585	-0.22	-0.94	22.8	24.655	22.2	53014
1780431900	22.8	2.06	9.93	20.64	22.8	20.575	53358
1780345500	20.739999	0.43	2.12	20.465	21.355	19.547999	52395
1780086300	20.309999	-0.71	-3.38	21.49	21.49	19.431999	16953
1779999900	21.02	-0.69	-3.16	21.2	21.98	20.559999	43424
1779913500	21.705	2.27	11.65	19.914	21.89	19.021999	39878
1779827100	19.44	-0.16	-0.82	19.399999	21	19.3	15890
1779740700	19.6	0.69	3.65	19.34	19.998	18.94	4955
1779481500	18.91	0.51	2.79	18.402	19.228	18.128	27575
1779395100	18.396	1.6	9.50	17.3	18.396	16.7	13126
1779308700	16.8	0.7	4.37	16.05	17.578	16.05	11226
1779222300	16.096	-0.14	-0.85	16.047999	16.3	15.25	45963
1779135900	16.234	-1.5	-8.47	17.25	17.57	15.434	83187
1778876700	17.736	-1.06	-5.66	19	19	17.309999	40769
1778790300	18.8	0.93	5.18	18.3	19.242	17.892	21943
1778703900	17.873999	1.31	7.88	17.399999	18.366	16.899999	53648
1778617500	16.568	-0.73	-4.23	16.963999	17.288	15.902	17085
1778531100	17.3	0.04	0.24	17.8	18.143999	16.232	32907
1778271900	17.258	-0.24	-1.38	17.399999	18.076	16.898	16370
1778185500	17.5	-1.09	-5.87	18.002	18.585999	16.736	43684
1778099100	18.591999	-0.19	-1.01	18.748	19.431999	18.122	46738
1778012700	18.782	3.49	22.82	15.894	18.782	15.26	66811
1777926300	15.292	0.17	1.12	15.2	15.5	14.7	29042
1777580700	15.122	0.64	4.43	14.8	15.332	14.618	6854
1777494300	14.48	0.02	0.15	15.05	15.062	14.16	9778
1777407900	14.458	-1.05	-6.78	15.436	15.526	14.152	11664
1777321500	15.51	0.09	0.61	15.642	15.912	15.274	3188
1777062300	15.416	-0.99	-6.01	16	16.602	15.4	13368
1776975900	16.402	-0.28	-1.69	16.399999	17.282	15.988	22601
1776889500	16.684	1.34	8.70	16.1	16.822	15.728	27898
1776803100	15.348	-0.97	-5.92	16.202	16.954	15.146	24028
1776716700	16.314	0.07	0.41	15.56	16.722	15.252	50474
1776457500	16.248	1.53	10.40	14.8	16.271999	14.43	21092
1776371100	14.718	-0.55	-3.63	15.516	15.574	14.492	13951
1776284700	15.272	-0.29	-1.88	15.786	15.786	14.904	20117
1776198300	15.564	0.51	3.39	15.476	16.262	15.126	26346
1776111900	15.054	0.85	6.01	13.52	15.15	13.52	14439
1775852700	14.2	0.17	1.21	14.052	14.718	13.912	18563
1775766300	14.03	0.86	6.50	12.806	14.414	12.806	23509
1775679900	13.174	1.06	8.77	12.7	13.3	12.26	34117
1775593500	12.112	1.06	9.61	11.482	12.112	11.07	11590
1775161500	11.05	0	0.00	10.6	11.15	10.4	7448
1775075100	11.05	0.05	0.45	11.4	11.65	11	17706
1774988700	11	0.5	4.76	10.65	11.05	10.4	17150
1774902300	10.5	-1.35	-11.39	12.2	12.2	10.35	30489
1774646700	11.85	-0.85	-6.69	12.7	12.7	11.65	23572
1774560300	12.7	-1.05	-7.64	13.6	13.6	12.25	26037
1774473900	13.75	0.85	6.59	13.15	14.4	13.05	22449
1774387500	12.9	0	0.00	12.65	13	12.55	672