Hot Features
プレミアム
BitMine Immersion Technologies Inc (Y6G0)
TG
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 | 0.476 | 3.74449339207 | 12.712 | 14.138 | 12.416 | 17617 | 13.23234608 | DE |
| 4 | -1.058 | -7.42664607609 | 14.246 | 15.378 | 11.25 | 35985 | 13.04026452 | DE |
| 12 | -5.682 | -30.1112877583 | 18.87 | 20.415 | 11.25 | 48039 | 15.48023265 | DE |
| 26 | -13.012 | -49.6641221374 | 26.2 | 29.4 | 11.25 | 49565 | 17.49130379 | DE |
| 52 | -44.112 | -76.9842931937 | 57.3 | 61 | 11.25 | 66820 | 29.31683762 | DE |
| 156 | -90.812 | -87.3192307692 | 104 | 132 | 11.25 | 65918 | 29.38449786 | DE |
| 260 | -90.812 | -87.3192307692 | 104 | 132 | 11.25 | 65918 | 29.38449786 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783628700 | 12.84 | 0.01 | 0.06 | 13.102 | 13.232 | 12.742 | 17759 |
| 1783542300 | 12.832 | -0.22 | -1.66 | 12.856 | 12.942 | 12.416 | 14023 |
| 1783455900 | 13.048 | -0.75 | -5.46 | 13.458 | 13.814 | 13.048 | 14937 |
| 1783369500 | 13.802 | 0.71 | 5.39 | 13.248 | 14.138 | 12.572 | 29710 |
| 1783110300 | 13.096 | 0.55 | 4.35 | 12.712 | 13.196 | 12.574 | 11655 |
| 1783023900 | 12.55 | 0.09 | 0.74 | 12.724 | 13.288 | 12.488 | 40124 |
| 1782937500 | 12.458 | 0.81 | 6.94 | 11.804 | 12.808 | 11.582 | 41112 |
| 1782851100 | 11.65 | -0.5 | -4.12 | 12.024 | 12.026 | 11.25 | 16414 |
| 1782764700 | 12.15 | 0.21 | 1.79 | 11.982 | 12.218 | 11.496 | 14595 |
| 1782505500 | 11.936 | 0.24 | 2.09 | 11.742 | 12.112 | 11.282 | 80470 |
| 1782419100 | 11.692 | -0.64 | -5.19 | 12.746 | 12.95 | 11.53 | 77868 |
| 1782332700 | 12.332 | -0.91 | -6.90 | 13.38 | 13.498 | 12.206 | 46108 |
| 1782246300 | 13.246 | -0.6 | -4.35 | 13.768 | 13.768 | 13.17 | 56937 |
| 1782159900 | 13.848 | 0.01 | 0.04 | 14.27 | 14.93 | 13.77 | 11426 |
| 1781900700 | 13.842 | -0.11 | -0.80 | 14.052 | 14.074 | 13.768 | 2929 |
| 1781814300 | 13.954 | 0.19 | 1.41 | 13.846 | 14.03 | 13.512 | 53227 |
| 1781727900 | 13.76 | -0.15 | -1.05 | 14.206 | 14.56 | 13.694 | 8598 |
| 1781641500 | 13.906 | -0.84 | -5.72 | 14.502 | 15.05 | 13.888 | 76012 |
| 1781555100 | 14.75 | 0.78 | 5.61 | 14.508 | 15.378 | 14.448 | 59910 |
| 1781295900 | 13.966 | -0.23 | -1.65 | 14.246 | 14.564 | 13.826 | 45962 |
| 1781209500 | 14.2 | 0.64 | 4.75 | 13.83 | 14.222 | 13.398 | 26859 |
| 1781123100 | 13.556 | -0.47 | -3.34 | 13.732 | 14.042 | 13.456 | 24045 |
| 1781036700 | 14.024 | -0.68 | -4.60 | 14.672 | 14.726 | 13.408 | 27850 |
| 1780950300 | 14.7 | 0.9 | 6.52 | 14.298 | 14.956 | 14.144 | 426860 |
| 1780691100 | 13.8 | -1.43 | -9.39 | 15.088 | 15.088 | 13.528 | 195856 |
| 1780604700 | 15.23 | 0.66 | 4.53 | 14.598 | 15.47 | 14.052 | 111855 |
| 1780518300 | 14.57 | -0.68 | -4.48 | 15.344 | 15.524 | 14.466 | 121622 |
| 1780431900 | 15.254 | -1.01 | -6.22 | 16.198 | 16.198 | 15.052 | 59401 |
| 1780345500 | 16.265999 | -0.33 | -1.98 | 16.384 | 16.698 | 15.914 | 49588 |
| 1780086300 | 16.594 | -0.04 | -0.22 | 16.37 | 16.998 | 15.8 | 52647 |
| 1779999900 | 16.629999 | 0.47 | 2.90 | 15.804 | 16.629999 | 15.352 | 49893 |
| 1779913500 | 16.161999 | -0.42 | -2.54 | 16.34 | 16.726 | 16.102 | 26206 |
| 1779827100 | 16.584 | -0.13 | -0.80 | 16.578 | 17.218 | 16.328 | 30670 |
| 1779740700 | 16.718 | 0.39 | 2.39 | 16.626 | 16.797999 | 16.212 | 16759 |
| 1779481500 | 16.328 | -0.45 | -2.69 | 16.998 | 17.072 | 16.328 | 12447 |
| 1779395100 | 16.78 | 0.26 | 1.55 | 16.796 | 16.866 | 16.402 | 18713 |
| 1779308700 | 16.524 | 0.26 | 1.61 | 16.23 | 16.92 | 16.152 | 91439 |
| 1779222300 | 16.262 | 0.09 | 0.54 | 16.186 | 16.332 | 15.8 | 22565 |
| 1779135900 | 16.174 | -1.02 | -5.95 | 16.552 | 16.92 | 15.712 | 67949 |
| 1778876700 | 17.198 | -1.73 | -9.13 | 18.564 | 18.638 | 17.198 | 58861 |
| 1778790300 | 18.925999 | 0.87 | 4.83 | 18.072 | 19.424 | 17.764 | 15521 |
| 1778703900 | 18.053999 | -0.34 | -1.84 | 18.736 | 18.956 | 17.925999 | 14520 |
| 1778617500 | 18.392 | -1.04 | -5.35 | 19.207999 | 19.382 | 18.2 | 19911 |
| 1778531100 | 19.431999 | 0.7 | 3.73 | 19.056 | 19.89 | 18.706 | 25346 |
| 1778271900 | 18.734 | -0.05 | -0.28 | 18.562 | 18.995999 | 18.202 | 19639 |
| 1778185500 | 18.786 | -0.69 | -3.55 | 19.302 | 19.606 | 18.22 | 42706 |
| 1778099100 | 19.478 | -0 | -0.01 | 19.681999 | 20.25 | 19.216 | 18334 |
| 1778012700 | 19.48 | 0.14 | 0.71 | 19.8 | 20.09 | 19.316 | 21654 |
| 1777926300 | 19.341999 | 1.21 | 6.69 | 19.498 | 19.758 | 18.574 | 56892 |
| 1777580700 | 18.13 | 0.67 | 3.84 | 17.634 | 18.16 | 17.622 | 9911 |
| 1777494300 | 17.46 | -0.93 | -5.05 | 18.585999 | 18.797999 | 17.265999 | 25317 |
| 1777407900 | 18.388 | -0.11 | -0.58 | 18.446 | 18.666 | 17.774 | 56831 |
| 1777321500 | 18.495999 | -0.31 | -1.65 | 19.062 | 19.142 | 18.276 | 20859 |
| 1777062300 | 18.806 | -0.05 | -0.27 | 18.904 | 19.213999 | 18.504 | 11853 |
| 1776975900 | 18.856 | -1.04 | -5.24 | 19.61 | 19.744 | 18.602 | 71029 |
| 1776889500 | 19.898 | 1.36 | 7.32 | 19.457999 | 19.984 | 19.242 | 32657 |
| 1776803100 | 18.54 | -0.7 | -3.63 | 19.072 | 19.474 | 18.54 | 31350 |
| 1776716700 | 19.238 | -0.39 | -2.00 | 18.55 | 19.334 | 18.3 | 55566 |
| 1776457500 | 19.63 | 0.67 | 3.56 | 18.87 | 20.415 | 18.752 | 72646 |
| 1776371100 | 18.956 | -0.11 | -0.59 | 19.066 | 19.085999 | 18.265999 | 41885 |
| 1776284700 | 19.068 | 1.02 | 5.64 | 18.271999 | 19.068 | 18.02 | 18039 |
| 1776198300 | 18.05 | -0.24 | -1.31 | 18.904 | 19.547999 | 17.844 | 31351 |
| 1776111900 | 18.29 | 0.13 | 0.72 | 17.6 | 18.63 | 17.6 | 8946 |
| 1775852700 | 18.16 | -0.04 | -0.22 | 18.175999 | 18.582 | 17.765999 | 28727 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
