Hot Features
プレミアム
HIVE Digital Technologies Ltd (YO0)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.054 | -0.02 | -0.65 | 3.036 | 3.124 | 2.868 | 51421 |
| 1734643620 | 3.074 | -0.15 | -4.59 | 3.324 | 3.4 | 3.012 | 71164 |
| 1734557220 | 3.222 | -0.4 | -10.95 | 3.574 | 3.778 | 3.206 | 45471 |
| 1734470820 | 3.618 | -0.17 | -4.39 | 3.716 | 3.796 | 3.516 | 20874 |
| 1734384420 | 3.784 | 0.2 | 5.52 | 3.634 | 4.008 | 3.634 | 69534 |
| 1734125220 | 3.586 | -0.18 | -4.68 | 3.712 | 3.748 | 3.586 | 15505 |
| 1734038820 | 3.762 | -0.13 | -3.24 | 3.802 | 3.978 | 3.632 | 20102 |
| 1733952420 | 3.888 | 0.15 | 4.12 | 3.804 | 3.944 | 3.702 | 16115 |
| 1733866020 | 3.734 | -0.09 | -2.46 | 3.83 | 3.908 | 3.674 | 39775 |
| 1733779620 | 3.828 | -0.17 | -4.35 | 4.11 | 4.1559999 | 3.806 | 33964 |
| 1733520420 | 4.002 | 0.18 | 4.60 | 3.87 | 4.28 | 3.84 | 73241 |
| 1733434020 | 3.826 | -0.22 | -5.53 | 4.236 | 4.3979999 | 3.826 | 89758 |
| 1733347620 | 4.05 | 0.26 | 6.97 | 3.942 | 4.246 | 3.842 | 34264 |
| 1733261220 | 3.786 | -0.1 | -2.67 | 3.944 | 3.97 | 3.752 | 6936 |
| 1733174820 | 3.89 | 0.06 | 1.51 | 3.938 | 4.046 | 3.758 | 87131 |
| 1732915620 | 3.832 | -0.01 | -0.36 | 3.874 | 4.158 | 3.832 | 61389 |
| 1732829220 | 3.846 | -0.03 | -0.88 | 3.876 | 3.876 | 3.746 | 34226 |
| 1732742820 | 3.88 | 0.32 | 8.87 | 3.568 | 3.93 | 3.522 | 55450 |
| 1732656420 | 3.564 | -0.14 | -3.73 | 3.742 | 3.792 | 3.444 | 98342 |
| 1732570020 | 3.702 | -0.32 | -8.00 | 3.918 | 4.072 | 3.684 | 50176 |
| 1732310820 | 4.024 | 0.27 | 7.25 | 3.752 | 4.024 | 3.69 | 38260 |
| 1732224420 | 3.752 | -0.13 | -3.30 | 4.168 | 4.196 | 3.702 | 93517 |
| 1732138020 | 3.88 | -0.26 | -6.23 | 4.094 | 4.252 | 3.846 | 88154 |
| 1732051620 | 4.138 | 0.1 | 2.53 | 4.034 | 4.166 | 3.92 | 61821 |
| 1731965220 | 4.0359999 | -0.24 | -5.70 | 4.244 | 4.446 | 3.998 | 105321 |
| 1731705960 | 4.28 | 0.23 | 5.63 | 4.128 | 4.284 | 4.0119999 | 62608 |
| 1731619560 | 4.0519999 | -0.42 | -9.35 | 4.344 | 4.658 | 4.0119999 | 90516 |
| 1731533160 | 4.47 | -0.53 | -10.56 | 4.8019999 | 5.165 | 4.3899999 | 167274 |
| 1731446820 | 4.998 | 0.2 | 4.26 | 5.045 | 5.2 | 4.488 | 173902 |
| 1731360420 | 4.7939999 | 0.42 | 9.50 | 4.6399999 | 5.095 | 4.602 | 360824 |
| 1731101220 | 4.378 | 0.32 | 7.78 | 4.134 | 4.3979999 | 4.062 | 82995 |
| 1731014760 | 4.062 | 0.3 | 7.97 | 3.728 | 4.2 | 3.71 | 91012 |
| 1730928360 | 3.762 | 0.35 | 10.39 | 3.66 | 3.988 | 3.618 | 362193 |
| 1730841960 | 3.408 | 0.31 | 9.94 | 3.122 | 3.464 | 3.122 | 37600 |
| 1730755560 | 3.1 | -0.27 | -8.12 | 3.298 | 3.298 | 3.082 | 19340 |
| 1730496360 | 3.374 | -0.07 | -1.92 | 3.438 | 3.606 | 3.208 | 33898 |
| 1730409960 | 3.44 | -0.51 | -12.87 | 3.902 | 3.968 | 3.44 | 44638 |
| 1730323560 | 3.948 | -0.05 | -1.25 | 3.998 | 4.118 | 3.802 | 15095 |
| 1730237160 | 3.998 | 0.2 | 5.21 | 3.896 | 4.098 | 3.864 | 90189 |
| 1730150760 | 3.8 | 0.37 | 10.72 | 3.346 | 3.8 | 3.346 | 45598 |
| 1729888020 | 3.432 | -0.03 | -0.81 | 3.46 | 3.598 | 3.316 | 27424 |
| 1729801560 | 3.46 | 0.04 | 1.29 | 3.444 | 3.54 | 3.42 | 14435 |
| 1729715160 | 3.416 | -0.15 | -4.26 | 3.588 | 3.59 | 3.248 | 15676 |
| 1729628760 | 3.568 | 0 | 0.06 | 3.546 | 3.652 | 3.438 | 25262 |
| 1729542360 | 3.566 | 0.1 | 2.77 | 3.55 | 3.638 | 3.334 | 49952 |
| 1729283160 | 3.47 | 0.38 | 12.15 | 3.04 | 3.5 | 3.04 | 51697 |
| 1729196760 | 3.094 | -0.07 | -2.34 | 3.19 | 3.19 | 3.048 | 6586 |
| 1729110360 | 3.168 | 0.17 | 5.67 | 3.042 | 3.242 | 3.0219999 | 38624 |
| 1729023960 | 2.998 | -0.12 | -3.85 | 3.032 | 3.154 | 2.92 | 36693 |
| 1728937620 | 3.118 | 0.22 | 7.59 | 2.89 | 3.118 | 2.89 | 46719 |
| 1728678360 | 2.898 | 0.28 | 10.61 | 2.724 | 2.904 | 2.662 | 20115 |
| 1728591960 | 2.62 | 0.01 | 0.31 | 2.66 | 2.702 | 2.58 | 27121 |
| 1728505560 | 2.612 | -0.16 | -5.84 | 2.712 | 2.7879999 | 2.612 | 6677 |
| 1728419160 | 2.774 | -0.06 | -1.98 | 2.85 | 2.858 | 2.676 | 5519 |
| 1728332760 | 2.83 | -0.02 | -0.56 | 2.932 | 2.986 | 2.812 | 43013 |
| 1728073560 | 2.846 | 0.14 | 5.33 | 2.848 | 2.98 | 2.802 | 42286 |
| 1727987220 | 2.702 | -0.03 | -1.24 | 2.844 | 2.844 | 2.702 | 1950 |
| 1727900820 | 2.736 | 0.11 | 4.19 | 2.634 | 2.848 | 2.634 | 48708 |
| 1727814420 | 2.626 | -0.24 | -8.50 | 2.782 | 2.88 | 2.626 | 16408 |
| 1727728020 | 2.87 | -0.08 | -2.65 | 2.964 | 2.968 | 2.778 | 42896 |
| 1727468760 | 2.948 | -0.16 | -5.03 | 3.052 | 3.188 | 2.948 | 10868 |
| 1727382360 | 3.104 | 0.12 | 4.09 | 2.848 | 3.122 | 2.848 | 77285 |
| 1727295960 | 2.982 | -0.07 | -2.23 | 2.952 | 3.044 | 2.91 | 8284 |
| 1727209560 | 3.05 | 0.26 | 9.24 | 2.854 | 3.05 | 2.792 | 24066 |
| 1727123160 | 2.792 | -0.06 | -2.17 | 2.806 | 2.878 | 2.79 | 7042 |
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
