Hot Features
プレミアム
Hut 8 Corp (V71)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 13.1818181818 | 22 | 25.5 | 21.399999 | 45650 | 23.1202223 | DE |
| 4 | 11 | 79.1366906475 | 13.9 | 26.9 | 13.05 | 40980 | 20.84722899 | DE |
| 12 | 15.34 | 160.460251046 | 9.56 | 26.9 | 7.86 | 22802 | 16.95646166 | DE |
| 26 | 15.82 | 174.22907489 | 9.08 | 26.9 | 7.86 | 20900 | 14.64873566 | DE |
| 52 | 15.045 | 152.663622527 | 9.855 | 26.9 | 5.48 | 24713 | 11.54885586 | DE |
| 156 | 15.045 | 152.663622527 | 9.855 | 26.9 | 5.48 | 24713 | 11.54885586 | DE |
| 260 | 15.045 | 152.663622527 | 9.855 | 26.9 | 5.48 | 24713 | 11.54885586 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 25 | 2.6 | 11.61 | 22.4 | 25.5 | 21.9 | 74121 |
| 1732224420 | 22.4 | -0.7 | -3.03 | 24 | 24.9 | 21.399999 | 84884 |
| 1732138020 | 23.1 | -0.6 | -2.53 | 23.9 | 25 | 22.7 | 42942 |
| 1732051620 | 23.7 | 0.2 | 0.85 | 23.5 | 24.1 | 22.2 | 20114 |
| 1731965220 | 23.5 | -0.7 | -2.89 | 24.1 | 25.5 | 22.8 | 51961 |
| 1731705960 | 24.2 | 2.1 | 9.50 | 22 | 24.3 | 21.6 | 28347 |
| 1731619560 | 22.1 | -1.5 | -6.36 | 23.1 | 25 | 22.1 | 35838 |
| 1731533160 | 23.6 | 1.1 | 4.89 | 22.3 | 26.9 | 21.5 | 83731 |
| 1731446820 | 22.5 | -0.5 | -2.17 | 25.3 | 25.3 | 21.5 | 77447 |
| 1731360420 | 23 | 4.8 | 26.37 | 20.2 | 23.8 | 19.6 | 120150 |
| 1731101220 | 18.2 | 0.5 | 2.82 | 17.45 | 18.649999 | 17.45 | 17439 |
| 1731014760 | 17.7 | 0.3 | 1.72 | 17.05 | 17.95 | 16.649999 | 36901 |
| 1730928360 | 17.399999 | 2.3 | 15.23 | 17.3 | 18.45 | 16.05 | 83946 |
| 1730841960 | 15.1 | 0.8 | 5.59 | 14.2 | 15.95 | 14.2 | 8269 |
| 1730755560 | 14.3 | -0.5 | -3.38 | 14.9 | 15.3 | 13.85 | 10035 |
| 1730496360 | 14.8 | 0.15 | 1.02 | 14.75 | 15.9 | 14.35 | 11364 |
| 1730409960 | 14.65 | -2.3 | -13.57 | 16.7 | 16.95 | 14.6 | 21497 |
| 1730323560 | 16.95 | 1 | 6.27 | 15.7 | 16.95 | 15.1 | 18241 |
| 1730237160 | 15.95 | 0.15 | 0.95 | 16.399999 | 16.95 | 15.55 | 25560 |
| 1730150760 | 15.8 | 1.95 | 14.08 | 13.5 | 16.1 | 13.05 | 35237 |
| 1729888020 | 13.85 | -0.25 | -1.77 | 13.9 | 14.5 | 13.55 | 5701 |
| 1729801560 | 14.1 | 0.1 | 0.71 | 13.8 | 14.95 | 13.7 | 20527 |
| 1729715160 | 14 | -0.5 | -3.45 | 14.3 | 14.45 | 13.6 | 24558 |
| 1729628760 | 14.5 | 0.4 | 2.84 | 14.05 | 14.9 | 13.7 | 8273 |
| 1729542360 | 14.1 | 0.75 | 5.62 | 13.55 | 14.35 | 12.75 | 36788 |
| 1729283160 | 13.35 | 1.65 | 14.10 | 12 | 13.55 | 11.85 | 29035 |
| 1729196760 | 11.7 | -0.15 | -1.27 | 11.75 | 12.25 | 11.4 | 9846 |
| 1729110360 | 11.85 | 1.1 | 10.23 | 10.85 | 11.85 | 10.75 | 24842 |
| 1729023960 | 10.75 | -0.5 | -4.44 | 11.4 | 11.4 | 10.55 | 15351 |
| 1728937620 | 11.25 | 0.45 | 4.17 | 10.85 | 11.7 | 10.699999 | 11942 |
| 1728678360 | 10.8 | 0.75 | 7.46 | 10.199999 | 10.8 | 10.199999 | 13744 |
| 1728591960 | 10.05 | -0.05 | -0.50 | 10.05 | 10.199999 | 9.7799999 | 7459 |
| 1728505560 | 10.1 | -0.3 | -2.88 | 10.25 | 10.35 | 9.98 | 7268 |
| 1728419160 | 10.4 | -0.35 | -3.26 | 10.65 | 10.75 | 10.25 | 8646 |
| 1728332760 | 10.75 | -0.25 | -2.27 | 11.1 | 11.2 | 10.65 | 4254 |
| 1728073560 | 11 | 0.45 | 4.27 | 10.699999 | 11.15 | 10.699999 | 10614 |
| 1727987220 | 10.55 | -0.25 | -2.31 | 10.699999 | 10.9 | 10.449999 | 21069 |
| 1727900820 | 10.8 | 0.35 | 3.35 | 10 | 10.95 | 10 | 23621 |
| 1727814420 | 10.449999 | -0.65 | -5.86 | 11.15 | 11.3 | 10.25 | 28087 |
| 1727728020 | 11.1 | -0.7 | -5.93 | 11.1 | 11.35 | 10.85 | 12442 |
| 1727468760 | 11.8 | 0.45 | 3.96 | 11.7 | 12.65 | 11.3 | 23378 |
| 1727382360 | 11.35 | 0.05 | 0.44 | 11.45 | 12 | 11.25 | 11040 |
| 1727295960 | 11.3 | 0.15 | 1.35 | 11.3 | 11.75 | 10.95 | 11719 |
| 1727209560 | 11.15 | 0.65 | 6.19 | 10.5 | 11.15 | 10.449999 | 16061 |
| 1727123160 | 10.5 | 0.54 | 5.42 | 10.5 | 10.699999 | 10.05 | 6150 |
| 1726864020 | 9.96 | -0.34 | -3.30 | 10.3 | 10.55 | 9.88 | 8303 |
| 1726777560 | 10.3 | 0.42 | 4.25 | 10.199999 | 10.8 | 10.199999 | 14680 |
| 1726691220 | 9.88 | -0.32 | -3.14 | 10.5 | 10.6 | 9.8 | 15866 |
| 1726604760 | 10.199999 | 0.24 | 2.41 | 9.82 | 10.699999 | 9.82 | 9521 |
| 1726518420 | 9.96 | -0.29 | -2.83 | 10.15 | 10.15 | 9.48 | 12702 |
| 1726259160 | 10.25 | 0.33 | 3.33 | 9.9 | 10.3 | 9.9 | 2487 |
| 1726172760 | 9.92 | 0.34 | 3.55 | 9.7799999 | 9.92 | 9.46 | 10236 |
| 1726086360 | 9.58 | 0.04 | 0.42 | 9.2799999 | 9.58 | 8.9 | 8145 |
| 1725999960 | 9.5399999 | 0.5 | 5.53 | 9.16 | 9.5399999 | 8.76 | 8965 |
| 1725913620 | 9.0399999 | 0.96 | 11.88 | 8.5 | 9.06 | 8.26 | 6684 |
| 1725654360 | 8.08 | -0.4 | -4.72 | 8.2799999 | 8.8 | 7.86 | 12566 |
| 1725567960 | 8.48 | 0.16 | 1.92 | 8.1999999 | 8.58 | 8.1199999 | 11107 |
| 1725481560 | 8.32 | 0 | 0.00 | 8.18 | 8.4 | 7.94 | 11389 |
| 1725395160 | 8.32 | -0.58 | -6.52 | 9 | 9.1 | 8.2799999 | 12769 |
| 1725308760 | 8.9 | -0.16 | -1.77 | 9.06 | 9.3 | 8.84 | 13304 |
| 1725049560 | 9.06 | -0.3 | -3.21 | 9.56 | 9.66 | 9 | 3107 |
| 1724963160 | 9.36 | 0.02 | 0.21 | 9.4 | 9.74 | 9.22 | 13077 |
| 1724876760 | 9.34 | -0.81 | -7.98 | 9.82 | 10 | 8.96 | 29201 |
| 1724790420 | 10.15 | -0.95 | -8.56 | 11 | 11.1 | 9.92 | 14910 |
| 1724704020 | 11.1 | -0.05 | -0.45 | 11.4 | 11.5 | 10.9 | 25483 |
| 1724444820 | 11.15 | 0.7 | 6.70 | 10.5 | 11.35 | 10.35 | 24460 |
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
