Hot Features
プレミアム
BTCS Inc (BIC)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -26.0188087774 | 3.19 | 3.52 | 2.37 | 4251 | 2.87187869 | DE |
| 4 | -0.99 | -29.552238806 | 3.35 | 4.29 | 2.37 | 5069 | 3.36452267 | DE |
| 12 | 1.285 | 119.534883721 | 1.075 | 5.72 | 0.976 | 7517 | 3.47451562 | DE |
| 26 | 1.025 | 76.7790262172 | 1.335 | 5.72 | 0.944 | 4065 | 3.35203063 | DE |
| 52 | 0.99 | 72.2627737226 | 1.37 | 5.72 | 0.944 | 3224 | 2.7617063 | DE |
| 156 | 1.42 | 151.063829787 | 0.94 | 5.72 | 0.805 | 2837 | 2.65542966 | DE |
| 260 | 1.42 | 151.063829787 | 0.94 | 5.72 | 0.805 | 2837 | 2.65542966 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 2.39 | -0.08 | -3.24 | 2.39 | 2.5499999 | 2.37 | 567 |
| 1734730020 | 2.47 | -0.1 | -3.89 | 2.58 | 2.58 | 2.4 | 4821 |
| 1734643620 | 2.5699999 | -0.01 | -0.39 | 2.44 | 2.61 | 2.44 | 2758 |
| 1734557220 | 2.58 | -0.52 | -16.77 | 2.94 | 2.94 | 2.58 | 3141 |
| 1734470820 | 3.1 | -0.28 | -8.28 | 3.42 | 3.42 | 2.87 | 5949 |
| 1734384420 | 3.38 | 0.2 | 6.29 | 3.19 | 3.52 | 3.17 | 4585 |
| 1734125220 | 3.18 | -0.07 | -2.15 | 3.11 | 3.27 | 3.09 | 1323 |
| 1734038820 | 3.25 | -0.08 | -2.40 | 3.51 | 3.51 | 3.25 | 516 |
| 1733952420 | 3.33 | 0.01 | 0.30 | 3.39 | 3.39 | 3.33 | 1010 |
| 1733866020 | 3.32 | -0.09 | -2.64 | 3.48 | 3.52 | 3.3 | 3240 |
| 1733779620 | 3.41 | -0.23 | -6.32 | 3.7 | 3.74 | 3.41 | 236 |
| 1733520420 | 3.64 | 0.16 | 4.60 | 3.46 | 3.68 | 3.39 | 6128 |
| 1733434020 | 3.48 | -0.31 | -8.18 | 3.91 | 4.29 | 3.34 | 46648 |
| 1733347620 | 3.79 | 0.41 | 12.13 | 3.32 | 3.79 | 3.17 | 6433 |
| 1733261220 | 3.38 | 0.01 | 0.30 | 3.34 | 3.49 | 3.24 | 1201 |
| 1733174820 | 3.37 | -0.14 | -3.99 | 3.51 | 3.52 | 3.35 | 1505 |
| 1732915620 | 3.51 | -0.2 | -5.39 | 3.51 | 3.51 | 3.51 | 200 |
| 1732829220 | 3.71 | 0.25 | 7.23 | 3.71 | 3.71 | 3.54 | 1848 |
| 1732742820 | 3.46 | 0 | 0.00 | 3.2799999 | 3.53 | 3.2799999 | 2235 |
| 1732656420 | 3.46 | 0.16 | 4.85 | 3.19 | 3.5 | 3 | 4455 |
| 1732570020 | 3.3 | -0.2 | -5.71 | 3.35 | 3.36 | 3.04 | 3144 |
| 1732310820 | 3.5 | -0.25 | -6.67 | 3.5 | 3.58 | 3.43 | 4166 |
| 1732224420 | 3.75 | -0.15 | -3.85 | 4 | 4.09 | 3.48 | 13316 |
| 1732138020 | 3.9 | 0.07 | 1.83 | 3.83 | 4.28 | 3.75 | 5986 |
| 1732051620 | 3.83 | 0.81 | 26.82 | 2.95 | 3.97 | 2.93 | 8176 |
| 1731965220 | 3.02 | -1.2 | -28.44 | 4.08 | 4.19 | 2.95 | 31796 |
| 1731705960 | 4.22 | -0.44 | -9.44 | 4.69 | 4.82 | 3.64 | 19902 |
| 1731619560 | 4.66 | 0.68 | 17.09 | 4.29 | 5.72 | 3.85 | 60978 |
| 1731533160 | 3.98 | 1.35 | 51.33 | 2.74 | 4.8499999 | 2.37 | 51971 |
| 1731446820 | 2.63 | 0.87 | 49.43 | 1.835 | 2.95 | 1.715 | 29044 |
| 1731360420 | 1.76 | 0.42 | 30.86 | 1.36 | 1.76 | 1.36 | 9353 |
| 1731101220 | 1.345 | -0.1 | -6.92 | 1.445 | 1.445 | 1.345 | 303 |
| 1731014760 | 1.445 | 0.2 | 15.60 | 1.475 | 1.475 | 1.445 | 1075 |
| 1730928360 | 1.25 | 0.09 | 7.76 | 1.235 | 1.4 | 1.23 | 6965 |
| 1730841960 | 1.1599999 | 0.05 | 4.50 | 1.1599999 | 1.1599999 | 1.1599999 | 750 |
| 1730755560 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496360 | 1.11 | -0.03 | -2.63 | 1.1599999 | 1.1599999 | 1.11 | 102 |
| 1730409960 | 1.1399999 | -0.07 | -5.39 | 1.17 | 1.17 | 1.1299999 | 405 |
| 1730323560 | 1.205 | -0.03 | -2.43 | 1.205 | 1.205 | 1.205 | 350 |
| 1730237160 | 1.235 | 0.13 | 11.76 | 1.175 | 1.2649999 | 1.175 | 3203 |
| 1730147160 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
| 1729887960 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
| 1729801560 | 1.105 | 0 | 0.45 | 1.105 | 1.105 | 1.105 | 2131 |
| 1729715160 | 1.1 | 0 | 0.00 | 1.175 | 1.175 | 1.1 | 25 |
| 1729628760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1729542360 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1 | 1.1 | 1000 |
| 1729283160 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.1399999 | 1.1399999 | 1000 |
| 1729196760 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1729110360 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1729023960 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.1499999 | 1.11 | 3611 |
| 1728937620 | 1.17 | 0.05 | 4.93 | 1.18 | 1.18 | 1.17 | 3500 |
| 1728678360 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1728591960 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1728505560 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1728419160 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1728332760 | 1.115 | 0.02 | 2.29 | 1.115 | 1.115 | 1.115 | 200 |
| 1728073560 | 1.09 | 0.11 | 11.68 | 1.09 | 1.09 | 1.09 | 30 |
| 1727987220 | 0.976 | 0 | 0.00 | 0.976 | 0.976 | 0.976 | 0 |
| 1727900820 | 0.976 | -0.034 | -3.37 | 0.976 | 0.976 | 0.976 | 2 |
| 1727814420 | 1.01 | -0.01 | -0.49 | 1.075 | 1.075 | 1.01 | 112 |
| 1727679600 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
| 1727420400 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
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
