Hot Features
プレミアム
Grayscale Decentralized Finance DeFi Fund LLC (QB) (DEFG)
USOTC
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 | -2.6 | -6.26506024096 | 41.5 | 41.5 | 32.39 | 1036 | 38.76948825 | CS |
| 4 | -8.79 | -18.4315370099 | 47.69 | 50 | 32.39 | 1016 | 42.26267089 | CS |
| 12 | 13.6 | 53.7549407115 | 25.3 | 50 | 19 | 1514 | 34.58249149 | CS |
| 26 | 11.4 | 41.4545454545 | 27.5 | 50 | 17.76 | 1237 | 30.2853571 | CS |
| 52 | 10.3 | 36.013986014 | 28.6 | 65.5 | 17 | 1463 | 31.67209805 | CS |
| 156 | 11.9 | 44.0740740741 | 27 | 65.5 | 6 | 1171 | 28.66109556 | CS |
| 260 | 11.9 | 44.0740740741 | 27 | 65.5 | 6 | 1171 | 28.66109556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 38.9 | 0.6 | 1.57 | 39.65 | 39.65 | 38.9 | 338 |
| 1735856700 | 38.3 | -1.7 | -4.25 | 38.8 | 40 | 32.39 | 2541 |
| 1735684140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1735597740 | 40 | -1.5 | -3.61 | 40.27 | 40.27 | 40 | 235 |
| 1735338000 | 41.5 | -1.5 | -3.49 | 41.5 | 41.5 | 41.5 | 331 |
| 1735252020 | 43 | -1.7 | -3.80 | 44.57 | 44.57 | 43 | 675 |
| 1735078200 | 44.7 | 4.7 | 11.75 | 44.7 | 44.7 | 44.7 | 120 |
| 1734992400 | 40 | -4.8 | -10.71 | 40 | 40 | 39.75 | 617 |
| 1734733200 | 44.8 | 8.55 | 23.59 | 35 | 44.8 | 33 | 2084 |
| 1734646800 | 36.25 | 0.46 | 1.29 | 35.01 | 36.25 | 35 | 1432 |
| 1734560940 | 35.79 | -13.2 | -26.94 | 40.05 | 40.06 | 35.79 | 1285 |
| 1734474360 | 48.99 | -1.01 | -2.02 | 48.99 | 48.99 | 48.99 | 288 |
| 1734388140 | 50 | 4.75 | 10.50 | 49 | 50 | 49 | 1332 |
| 1734128940 | 45.25 | 3.25 | 7.74 | 50 | 50 | 45.25 | 276 |
| 1734042480 | 42 | 0 | 0.00 | 46 | 47 | 42 | 424 |
| 1733955900 | 42 | 2 | 5.00 | 42.01 | 42.01 | 42 | 493 |
| 1733869200 | 40 | -5.45 | -11.99 | 46.2123 | 46.5 | 39.5 | 1870 |
| 1733782800 | 45.449 | -1.55 | -3.30 | 47.25 | 49.99 | 45.449 | 631 |
| 1733523600 | 47 | -0.69 | -1.45 | 47.69 | 48.03 | 44.05 | 2637 |
| 1733437500 | 47.69 | 2.69 | 5.98 | 47.5 | 47.69 | 46.5477 | 2039 |
| 1733350980 | 45 | 3 | 7.14 | 44 | 45.19 | 43.22 | 2761 |
| 1733264700 | 42 | -1.64 | -3.76 | 40 | 43 | 40 | 1086 |
| 1733178180 | 43.64 | 5.14 | 13.35 | 41.1 | 44.5 | 38.51 | 2925 |
| 1732918200 | 38.5 | 2.4 | 6.65 | 38.5 | 38.5 | 38.5 | 421 |
| 1732746540 | 36.1 | -4.9 | -11.95 | 40.2 | 40.2 | 36.1 | 487 |
| 1732660140 | 41 | -0.5 | -1.20 | 39.4 | 41 | 35 | 1014 |
| 1732573560 | 41.5 | 6.25 | 17.73 | 39.38 | 41.5 | 38.7 | 4123 |
| 1732314000 | 35.25 | -0.75 | -2.08 | 37.2 | 37.31 | 35.25 | 972 |
| 1732227900 | 36 | 8.95 | 33.09 | 29.37 | 36 | 29.37 | 1847 |
| 1732141740 | 27.05 | -4.74 | -14.90 | 31.79 | 31.79 | 27.05 | 1762 |
| 1732054800 | 31.785 | 4.49 | 16.43 | 32 | 32.936 | 31.07 | 1454 |
| 1731968640 | 27.3 | -9.2 | -25.21 | 40 | 42 | 27.3 | 2459 |
| 1731709260 | 36.5 | 1.5 | 4.29 | 39.99 | 39.99 | 36.5 | 1065 |
| 1731622800 | 35 | -2 | -5.41 | 36.5 | 36.5 | 35 | 631 |
| 1731536760 | 37 | 1.5 | 4.23 | 36 | 40.15 | 36 | 1250 |
| 1731450480 | 35.5 | 3.1 | 9.57 | 32.75 | 42 | 32.75 | 2223 |
| 1731363600 | 32.4 | 7.4 | 29.60 | 28.28 | 33 | 27.01 | 5904 |
| 1731104400 | 25 | -1.94 | -7.20 | 26.93 | 26.93 | 22.6 | 2805 |
| 1731018540 | 26.94 | 2.94 | 12.25 | 24.75 | 26.99 | 24.75 | 2488 |
| 1730931600 | 24 | 2 | 9.09 | 25.2 | 25.4 | 24 | 2895 |
| 1730845680 | 22 | -0.1 | -0.45 | 25.4 | 25.4 | 22 | 1853 |
| 1730759160 | 22.1 | -1.4 | -5.96 | 23 | 23 | 21.55 | 1293 |
| 1730496180 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1730409780 | 23.5 | 0.25 | 1.08 | 23.5 | 23.8 | 23.5 | 728 |
| 1730323500 | 23.25 | -1.43 | -5.79 | 23.25 | 23.25 | 23.25 | 315 |
| 1730237280 | 24.68 | 3.08 | 14.26 | 24.44 | 24.68 | 24.44 | 666 |
| 1730150760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729891560 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729805160 | 21.6 | 0.55 | 2.61 | 21 | 23 | 20 | 3307 |
| 1729718940 | 21.05 | -1.51 | -6.69 | 24 | 24 | 19 | 1648 |
| 1729632000 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1729545600 | 22.56 | -3.94 | -14.87 | 26.5 | 26.5 | 22.56 | 546 |
| 1729286760 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729200360 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729113960 | 26.5 | 1.2 | 4.74 | 25.75 | 32 | 25.75 | 1688 |
| 1729027680 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 503 |
| 1728940800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728681600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728595200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728508800 | 26 | 0 | 0.00 | 26.03 | 26.03 | 26 | 570 |
| 1728422580 | 26 | -0.05 | -0.19 | 26.05 | 26.05 | 26 | 514 |
| 1728336000 | 26.05 | 1.05 | 4.20 | 26.05 | 26.05 | 26.0375 | 1178 |
| 1728077160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
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
