Hot Features
プレミアム
Grayscale Bitcoin Cash Trust BCH (QX) (BCHG)
USOTC
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 | 0.205 | 6.17469879518 | 3.32 | 3.65 | 3.2 | 126837 | 3.3840069 | CS |
| 4 | -2.075 | -37.0535714286 | 5.6 | 5.89 | 3.03 | 334479 | 4.17625483 | CS |
| 12 | -4.165 | -54.1612483745 | 7.69 | 9.38 | 3.03 | 349939 | 5.93958319 | CS |
| 26 | -3.525 | -50 | 7.05 | 11.12 | 3.03 | 329862 | 6.66381664 | CS |
| 52 | -0.825 | -18.9655172414 | 4.35 | 23.77 | 3.03 | 403403 | 9.48647072 | CS |
| 156 | 1.725 | 95.8333333333 | 1.8 | 23.77 | 0.31385 | 251189 | 6.07708454 | CS |
| 260 | -26.475 | -88.25 | 30 | 60 | 0.31385 | 235071 | 7.11594433 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 3.525 | 0.11 | 3.07 | 3.41 | 3.65 | 3.41 | 140380 |
| 1739485320 | 3.42 | -0.08 | -2.29 | 3.5 | 3.515 | 3.34 | 56698 |
| 1739398920 | 3.5 | 0.18 | 5.42 | 3.33 | 3.54 | 3.23 | 134555 |
| 1739312940 | 3.32 | -0.02 | -0.60 | 3.37 | 3.47 | 3.2 | 126316 |
| 1739226000 | 3.34 | -0.03 | -0.76 | 3.4 | 3.48 | 3.22 | 145235 |
| 1738967160 | 3.3655 | 0.13 | 3.87 | 3.32 | 3.6 | 3.25 | 171382 |
| 1738880400 | 3.24 | -0.44 | -11.96 | 3.63 | 3.73 | 3.23 | 247283 |
| 1738794000 | 3.68 | 0.09 | 2.51 | 3.77 | 3.87 | 3.57 | 273034 |
| 1738708080 | 3.59 | 0.07 | 1.99 | 3.36 | 3.83 | 3.36 | 215902 |
| 1738621740 | 3.52 | -0.38 | -9.63 | 3.2799999 | 3.7 | 3.0299999 | 607644 |
| 1738362000 | 3.895 | -0.07 | -1.81 | 4 | 4.07 | 3.88 | 245246 |
| 1738276080 | 3.967 | -0.06 | -1.56 | 4.11 | 4.322 | 3.955 | 227667 |
| 1738189740 | 4.03 | 0.06 | 1.38 | 3.99 | 4.12 | 3.85 | 262581 |
| 1738103280 | 3.975 | -0.12 | -2.93 | 4.08 | 4.34 | 3.9 | 211950 |
| 1738016820 | 4.095 | -0.41 | -9.00 | 4.39 | 4.39 | 3.82 | 515140 |
| 1737757440 | 4.5 | 0.04 | 0.90 | 4.55 | 4.83 | 4.49 | 260486 |
| 1737671220 | 4.46 | 0.01 | 0.22 | 4.47 | 4.7699999 | 4.3 | 249099 |
| 1737584640 | 4.45 | -0.13 | -2.73 | 4.49 | 4.6 | 4.25 | 217544 |
| 1737498540 | 4.575 | -0.56 | -10.86 | 4.88 | 5.08 | 4.0199999 | 1205161 |
| 1737152880 | 5.1325 | -0.38 | -6.85 | 5.6 | 5.89 | 5.0599999 | 982184 |
| 1737066420 | 5.51 | 0.14 | 2.61 | 5.42 | 5.58 | 5.13 | 161942 |
| 1736979720 | 5.37 | 0.2 | 3.87 | 5.295 | 5.47 | 5.18 | 222988 |
| 1736893380 | 5.17 | -0.05 | -0.96 | 5.21 | 5.64 | 5.04 | 183718 |
| 1736806800 | 5.22 | -0.2 | -3.69 | 5.2 | 5.28 | 4.98 | 291575 |
| 1736547720 | 5.42 | -0.13 | -2.34 | 5.55 | 5.79 | 5.16 | 189732 |
| 1736375340 | 5.55 | -0.32 | -5.45 | 5.73 | 5.73 | 5.255 | 230600 |
| 1736288940 | 5.87 | -0.31 | -5.02 | 6.09 | 6.19 | 5.6 | 207796 |
| 1736202360 | 6.18 | 0.01 | 0.16 | 6.17 | 6.55 | 6.04 | 210147 |
| 1735942980 | 6.17 | 0.52 | 9.20 | 5.79 | 6.2 | 5.745 | 240696 |
| 1735856700 | 5.65 | 0.4 | 7.62 | 5.5 | 5.95 | 5.33 | 330842 |
| 1735683960 | 5.25 | -0.24 | -4.37 | 5.65 | 5.71 | 5 | 384647 |
| 1735597740 | 5.49 | -0.11 | -1.96 | 5.66 | 5.66 | 5.05 | 324255 |
| 1735338000 | 5.6 | -0.05 | -0.88 | 5.85 | 5.85 | 5.55 | 102026 |
| 1735252020 | 5.65 | -0.41 | -6.77 | 6.04 | 6.04 | 5.63 | 263822 |
| 1735078200 | 6.0599999 | 0.06 | 1.02 | 6.25 | 6.333 | 6 | 89981 |
| 1734992400 | 5.999 | -0.3 | -4.78 | 6.45 | 6.5 | 5.7 | 313219 |
| 1734733200 | 6.3 | 0.02 | 0.32 | 6.4 | 6.84 | 5.6 | 347450 |
| 1734646800 | 6.28 | -0.39 | -5.85 | 6.705 | 7 | 6.1 | 343132 |
| 1734560940 | 6.67 | -0.68 | -9.25 | 7.15 | 7.57 | 6.6 | 334939 |
| 1734474360 | 7.35 | -0.06 | -0.81 | 7.52 | 7.53 | 6.5599999 | 352666 |
| 1734388140 | 7.41 | -0.29 | -3.77 | 7.4 | 7.74 | 7.22 | 298836 |
| 1734128940 | 7.7 | -0.06 | -0.77 | 7.6 | 7.87 | 7.38 | 129715 |
| 1734042480 | 7.76 | 0.02 | 0.26 | 8.09 | 8.09 | 7.51 | 210099 |
| 1733955900 | 7.74 | 0.39 | 5.31 | 7.75 | 8.45 | 7.46 | 413715 |
| 1733869200 | 7.35 | -0.65 | -8.13 | 7.98 | 8 | 7.1 | 654806 |
| 1733782800 | 8 | -1.31 | -14.07 | 8.45 | 8.8 | 7.76 | 402028 |
| 1733523600 | 9.31 | 1.11 | 13.54 | 8.28 | 9.36 | 8.21 | 556419 |
| 1733437500 | 8.2 | -0.07 | -0.85 | 8.61 | 9.38 | 7.65 | 734946 |
| 1733350980 | 8.27 | 0.66 | 8.67 | 7.78 | 8.36 | 7.28 | 494121 |
| 1733264700 | 7.61 | 0.26 | 3.54 | 7.3 | 7.9 | 6.8601 | 581097 |
| 1733178180 | 7.35 | 1.16 | 18.74 | 6.57 | 7.53 | 6.13 | 624155 |
| 1732918200 | 6.19 | -0.04 | -0.56 | 6.4 | 6.75 | 6.11 | 205578 |
| 1732746540 | 6.225 | 0.3 | 4.97 | 6.09 | 6.29 | 6.01 | 408019 |
| 1732660140 | 5.93 | -0.43 | -6.76 | 6.17 | 6.4 | 5.8 | 434023 |
| 1732573560 | 6.36 | -0.43 | -6.26 | 7.06 | 7.25 | 6.26 | 382291 |
| 1732314000 | 6.785 | -0.89 | -11.54 | 7.69 | 7.79 | 6.175 | 1235512 |
| 1732227900 | 7.67 | 0.12 | 1.59 | 8.38 | 8.5 | 6.8 | 604072 |
| 1732141740 | 7.55 | -0.64 | -7.81 | 8.15 | 8.58 | 7.15 | 393102 |
| 1732054800 | 8.19 | -0.33 | -3.87 | 8.45 | 8.75 | 7.76 | 309640 |
| 1731968640 | 8.52 | 0.59 | 7.44 | 8.05 | 8.84 | 7.91 | 500946 |
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
