Hot Features
プレミアム
DeFi Technologies Inc (R9B)
TG
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 | 0.32 | 12.030075188 | 2.66 | 3.19 | 2.61 | 481943 | 3.01799759 | DE |
| 4 | 0.35 | 13.3079847909 | 2.63 | 3.275 | 2.2799999 | 501467 | 2.85878484 | DE |
| 12 | 1.192 | 66.6666666667 | 1.788 | 3.95 | 1.296 | 720770 | 2.59207944 | DE |
| 26 | 1.57 | 111.34751773 | 1.41 | 3.95 | 0.952 | 450241 | 2.32031654 | DE |
| 52 | 2.646 | 792.215568862 | 0.334 | 3.95 | 0.272 | 380341 | 1.80891258 | DE |
| 156 | 2.9046001 | 3852.25988363 | 0.0753999 | 3.95 | 0.0601 | 332546 | 1.54460362 | DE |
| 260 | 2.9046001 | 3852.25988363 | 0.0753999 | 3.95 | 0.0601 | 332546 | 1.54460362 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 3.0099999 | -0.06 | -1.95 | 2.8849999 | 3.075 | 2.83 | 544007 |
| 1737408420 | 3.07 | 0.01 | 0.33 | 3.095 | 3.19 | 2.87 | 510777 |
| 1737149220 | 3.06 | 0.08 | 2.51 | 2.995 | 3.15 | 2.975 | 435742 |
| 1737062820 | 2.985 | 0.01 | 0.51 | 3.0099999 | 3.0299999 | 2.82 | 240383 |
| 1736976420 | 2.97 | 0.28 | 10.41 | 2.66 | 3.005 | 2.61 | 678806 |
| 1736890020 | 2.69 | 0.13 | 4.87 | 2.615 | 2.8 | 2.61 | 481403 |
| 1736803620 | 2.565 | -0.18 | -6.56 | 2.75 | 2.75 | 2.2799999 | 838440 |
| 1736544420 | 2.745 | 0.23 | 9.15 | 2.58 | 2.765 | 2.58 | 346563 |
| 1736458020 | 2.515 | -0.23 | -8.21 | 2.785 | 2.815 | 2.5 | 374232 |
| 1736371620 | 2.74 | -0.19 | -6.32 | 2.93 | 2.95 | 2.565 | 490034 |
| 1736285220 | 2.925 | -0.19 | -5.95 | 2.995 | 3.055 | 2.795 | 451807 |
| 1736198820 | 3.11 | 0.05 | 1.63 | 3.1 | 3.275 | 3.04 | 944194 |
| 1735939620 | 3.06 | 0.25 | 8.70 | 2.845 | 3.07 | 2.7599999 | 415843 |
| 1735853220 | 2.815 | 0.29 | 11.26 | 2.625 | 2.865 | 2.59 | 540899 |
| 1735594020 | 2.5299999 | -0.16 | -5.95 | 2.6749999 | 2.695 | 2.435 | 210119 |
| 1735334820 | 2.69 | 0.07 | 2.87 | 2.63 | 2.84 | 2.585 | 520215 |
| 1734989220 | 2.615 | -0.06 | -2.06 | 2.71 | 2.745 | 2.38 | 648048 |
| 1734730020 | 2.67 | 0.24 | 9.88 | 2.4249999 | 2.6749999 | 2.025 | 2297893 |
| 1734643620 | 2.43 | -0.22 | -8.13 | 2.7 | 2.865 | 2.2799999 | 1429505 |
| 1734557220 | 2.645 | -0.37 | -12.13 | 2.99 | 2.99 | 2.54 | 998472 |
| 1734470820 | 3.0099999 | -0.13 | -3.99 | 3.16 | 3.225 | 3 | 485326 |
| 1734384420 | 3.1349999 | -0.05 | -1.42 | 3.25 | 3.305 | 3.05 | 726547 |
| 1734125220 | 3.18 | 0.09 | 2.91 | 3.12 | 3.19 | 3.0099999 | 315514 |
| 1734038820 | 3.09 | -0.14 | -4.33 | 3.195 | 3.295 | 3.05 | 275737 |
| 1733952420 | 3.23 | 0.27 | 9.12 | 3.04 | 3.29 | 3.025 | 926205 |
| 1733866020 | 2.96 | -0.16 | -5.13 | 3.225 | 3.4 | 2.705 | 1278047 |
| 1733779620 | 3.12 | -0.35 | -10.09 | 3.555 | 3.555 | 3.08 | 921871 |
| 1733520420 | 3.47 | 0.41 | 13.40 | 3.04 | 3.495 | 3.025 | 1400621 |
| 1733434020 | 3.06 | -0.17 | -5.12 | 3.5 | 3.95 | 2.92 | 2977401 |
| 1733347620 | 3.225 | 0.44 | 15.59 | 2.795 | 3.225 | 2.765 | 1582219 |
| 1733261220 | 2.79 | 0.25 | 9.84 | 2.52 | 2.795 | 2.52 | 878232 |
| 1733174820 | 2.54 | 0.18 | 7.63 | 2.4 | 2.615 | 2.395 | 994188 |
| 1732915620 | 2.36 | 0.07 | 3.28 | 2.29 | 2.4249999 | 2.29 | 533851 |
| 1732829220 | 2.285 | 0.13 | 5.79 | 2.2 | 2.295 | 2.19 | 513909 |
| 1732742820 | 2.16 | 0.02 | 0.93 | 2.22 | 2.29 | 2.095 | 272270 |
| 1732656420 | 2.14 | -0.21 | -8.94 | 2.315 | 2.345 | 2.025 | 646299 |
| 1732570020 | 2.35 | -0.07 | -2.69 | 2.455 | 2.48 | 2.24 | 504548 |
| 1732310820 | 2.415 | 0.16 | 6.86 | 2.29 | 2.47 | 2.225 | 644508 |
| 1732224420 | 2.2599999 | 0.14 | 6.60 | 2.1949999 | 2.3199999 | 2.125 | 647262 |
| 1732138020 | 2.12 | 0 | 0.24 | 2.1349999 | 2.305 | 2.04 | 736424 |
| 1732051620 | 2.115 | 0.2 | 10.62 | 2.015 | 2.15 | 1.878 | 1340069 |
| 1731965220 | 1.912 | -0.08 | -3.92 | 2.0499999 | 2.095 | 1.912 | 342983 |
| 1731705960 | 1.99 | -0 | -0.20 | 2.09 | 2.11 | 1.854 | 590679 |
| 1731619560 | 1.994 | 0.04 | 1.84 | 1.96 | 2.095 | 1.784 | 593283 |
| 1731533160 | 1.958 | -0.11 | -5.18 | 1.95 | 2.14 | 1.886 | 800593 |
| 1731446820 | 2.065 | 0.15 | 8.00 | 1.944 | 2.15 | 1.768 | 916594 |
| 1731360420 | 1.912 | 0.28 | 17.16 | 1.83 | 1.968 | 1.734 | 956531 |
| 1731101220 | 1.6319999 | -0.02 | -0.97 | 1.682 | 1.696 | 1.57 | 225443 |
| 1731014760 | 1.648 | 0.01 | 0.37 | 1.676 | 1.72 | 1.6259999 | 234312 |
| 1730928360 | 1.6419999 | 0.11 | 7.46 | 1.79 | 1.86 | 1.6 | 750982 |
| 1730841960 | 1.528 | 0.13 | 9.14 | 1.41 | 1.6 | 1.41 | 492306 |
| 1730755560 | 1.4 | -0.11 | -7.53 | 1.526 | 1.528 | 1.296 | 1081466 |
| 1730496360 | 1.514 | -0.04 | -2.32 | 1.588 | 1.6319999 | 1.48 | 171643 |
| 1730409960 | 1.55 | -0.11 | -6.85 | 1.664 | 1.712 | 1.45 | 344428 |
| 1730323560 | 1.664 | -0.11 | -6.20 | 1.788 | 1.788 | 1.6299999 | 162752 |
| 1730237160 | 1.774 | 0.15 | 9.37 | 1.646 | 1.788 | 1.602 | 370901 |
| 1730150760 | 1.622 | -0.12 | -6.67 | 1.656 | 1.696 | 1.612 | 279573 |
| 1729888020 | 1.738 | -0.02 | -1.25 | 1.732 | 1.78 | 1.662 | 95757 |
| 1729801560 | 1.76 | 0.11 | 6.67 | 1.71 | 1.85 | 1.66 | 143704 |
| 1729715160 | 1.65 | -0.08 | -4.40 | 1.6419999 | 1.724 | 1.614 | 255314 |
| 1729628760 | 1.726 | -0.05 | -2.92 | 1.79 | 1.828 | 1.61 | 357779 |
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
