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 | -2.174 | -13.4214100506 | 16.198 | 16.198 | 13.408 | 183119 | 14.59090147 | DE |
| 4 | -5.183999 | -26.9887508845 | 19.207999 | 19.424 | 13.408 | 73164 | 15.38332623 | DE |
| 12 | -6.375999 | -31.2548985909 | 20.399999 | 20.8 | 13.408 | 50155 | 16.79210733 | DE |
| 26 | -15.976 | -53.2533333333 | 30 | 36 | 13.408 | 57724 | 20.1240511 | DE |
| 52 | -89.976 | -86.5153846154 | 104 | 132 | 13.408 | 68985 | 30.18852987 | DE |
| 156 | -89.976 | -86.5153846154 | 104 | 132 | 13.408 | 68985 | 30.18852987 | DE |
| 260 | -89.976 | -86.5153846154 | 104 | 132 | 13.408 | 68985 | 30.18852987 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775766300 | 18.2 | -0.22 | -1.21 | 18.244 | 18.8 | 17.6 | 17607 |
| 1775679900 | 18.422 | 0.93 | 5.33 | 18.585999 | 18.75 | 17.792 | 85934 |
| 1775593500 | 17.489999 | 0.69 | 4.11 | 17.446 | 17.904 | 16.686 | 19297 |
| 1775161500 | 16.8 | -0.2 | -1.18 | 16.5 | 17 | 16 | 56011 |
| 1775075100 | 17 | -0.1 | -0.58 | 17.2 | 17.899999 | 16.8 | 36589 |
| 1774988700 | 17.1 | 1.2 | 7.55 | 16.399999 | 17.3 | 15.9 | 18236 |
| 1774902300 | 15.9 | -0.2 | -1.24 | 16.6 | 17 | 15.6 | 78852 |
| 1774646700 | 16.1 | -1.1 | -6.40 | 17.3 | 17.3 | 15.8 | 98909 |
| 1774560300 | 17.2 | -1.3 | -7.03 | 18.1 | 18.1 | 16.899999 | 16799 |
| 1774473900 | 18.5 | 0.2 | 1.09 | 18.7 | 18.899999 | 17.899999 | 16445 |
| 1774387500 | 18.3 | 0.1 | 0.55 | 18.5 | 18.6 | 17.6 | 28660 |
| 1774301100 | 18.2 | 0 | 0.00 | 17 | 18.8 | 16.8 | 35438 |
| 1774041900 | 18.2 | -0.1 | -0.55 | 18.3 | 18.7 | 17.5 | 70635 |
| 1773955500 | 18.3 | -0.7 | -3.68 | 18.8 | 18.8 | 17.7 | 24387 |
| 1773869100 | 19 | -1.2 | -5.94 | 20.399999 | 20.6 | 18.399999 | 45968 |
| 1773782700 | 20.2 | 0 | 0.00 | 20.399999 | 20.8 | 20 | 44250 |
| 1773696300 | 20.2 | 1.9 | 10.38 | 19.7 | 20.6 | 19.1 | 87157 |
| 1773437100 | 18.3 | 0.7 | 3.98 | 18.5 | 19.899999 | 18 | 41879 |
| 1773350700 | 17.6 | -0.7 | -3.83 | 17.899999 | 18.399999 | 17.5 | 20825 |
| 1773264300 | 18.3 | 0.3 | 1.67 | 17.5 | 18.6 | 17.5 | 60678 |
| 1773177900 | 18 | 0.4 | 2.27 | 17.899999 | 18.399999 | 17.5 | 20082 |
| 1773091500 | 17.6 | 1.1 | 6.67 | 16.5 | 17.8 | 16.2 | 32610 |
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。
