Hot Features
プレミアム
Grayscale Chainlink Trust (QX) (GLNK)
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 | -5.03 | -4.79047619048 | 105 | 109.65 | 88.58 | 2946 | 96.8623795 | CS |
| 4 | -4.88 | -4.65426800191 | 104.85 | 129.5 | 83.155 | 4020 | 105.28368408 | CS |
| 12 | 51.97 | 108.270833333 | 48 | 160.98 | 27.82 | 6725 | 82.84328138 | CS |
| 26 | -9.03 | -8.28440366972 | 109 | 160.98 | 27.005 | 4184 | 76.32442616 | CS |
| 52 | 47.96 | 92.2130359546 | 52.01 | 219.99 | 27.005 | 3951 | 89.59851208 | CS |
| 156 | 91.97 | 1149.625 | 8 | 219.99 | 5.05 | 2855 | 63.76261163 | CS |
| 260 | 91.97 | 1149.625 | 8 | 219.99 | 5.05 | 2855 | 63.76261163 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 99.97 | -7.78 | -7.22 | 100.26 | 104.215 | 95.26 | 4996 |
| 1737066420 | 107.75 | 7.86 | 7.87 | 103.85 | 109.65 | 103.85 | 2120 |
| 1736979720 | 99.89 | 9.89 | 10.99 | 90 | 101.9408 | 90 | 2903 |
| 1736893380 | 90 | 1.42 | 1.60 | 94.24 | 98 | 90 | 2810 |
| 1736806800 | 88.58 | -18.32 | -17.14 | 95 | 99 | 88.58 | 4466 |
| 1736547720 | 106.9 | 3.9 | 3.79 | 105 | 107.5 | 104.99 | 2431 |
| 1736375340 | 103 | -5.65 | -5.20 | 115.99 | 115.99 | 93 | 4218 |
| 1736288940 | 108.65 | -5.35 | -4.69 | 119.7 | 119.7 | 107.24 | 2544 |
| 1736202360 | 114 | -10.5 | -8.43 | 124.44 | 127.49 | 112.85 | 5652 |
| 1735942980 | 124.5 | 32.5 | 35.33 | 96.18 | 125.15 | 96.18 | 11636 |
| 1735856700 | 92 | 7.53 | 8.91 | 94 | 108.58 | 92 | 4208 |
| 1735683960 | 84.47 | -7.53 | -8.18 | 98 | 98 | 84.47 | 3876 |
| 1735597740 | 92 | -1 | -1.08 | 96.39 | 113.17 | 91.1 | 4156 |
| 1735338000 | 93 | -15.75 | -14.48 | 105.1 | 106 | 83.155 | 6308 |
| 1735252020 | 108.75 | -9.45 | -7.99 | 120 | 120 | 108.75 | 1068 |
| 1735078200 | 118.2 | 15.2 | 14.76 | 118.2 | 118.2 | 118.2 | 594 |
| 1734992400 | 103 | -23 | -18.25 | 126 | 129.5 | 103 | 3633 |
| 1734733200 | 126 | 16 | 14.55 | 104.85 | 127.99 | 100.01 | 5717 |
| 1734646800 | 110 | 7.5 | 7.32 | 102.45 | 123.39 | 100 | 8003 |
| 1734560940 | 102.5 | -20.5 | -16.67 | 117.01 | 121.6 | 102.5 | 4199 |
| 1734474360 | 123 | -27 | -18.00 | 137.76 | 150.99 | 88.52 | 12940 |
| 1734388140 | 150 | 13 | 9.49 | 143.99 | 160.97999 | 140.9027 | 10413 |
| 1734128940 | 137 | 25.09 | 22.42 | 112 | 137 | 109.55 | 10517 |
| 1734042480 | 111.91 | 16.42 | 17.20 | 99.27 | 135 | 99.27 | 17664 |
| 1733955900 | 95.49 | 14.98 | 18.61 | 82.99 | 97.77 | 82.99 | 5159 |
| 1733869200 | 80.51 | -6.01 | -6.95 | 84.02 | 84.02 | 73.205 | 7891 |
| 1733782800 | 86.52 | -8.08 | -8.54 | 95 | 97.99 | 86.52 | 5704 |
| 1733523600 | 94.6 | 4.6 | 5.11 | 90 | 99.03 | 90 | 4675 |
| 1733437500 | 90 | -4.3 | -4.56 | 100.2 | 100.2 | 89.8 | 9642 |
| 1733350980 | 94.3 | -1.95 | -2.03 | 96.25 | 102 | 94 | 14008 |
| 1733264700 | 96.25 | 7 | 7.84 | 90.75 | 97.99 | 84.75 | 11863 |
| 1733178180 | 89.25 | 19.55 | 28.05 | 75 | 89.25 | 73.73 | 13394 |
| 1732918200 | 69.7 | -5.8 | -7.68 | 77.9 | 77.9 | 69.7 | 7502 |
| 1732746540 | 75.5 | 2.5 | 3.42 | 74.66 | 78.5 | 73 | 5555 |
| 1732660140 | 73 | -1 | -1.35 | 76 | 76 | 71.7 | 5252 |
| 1732573560 | 74 | 2.44 | 3.41 | 78.1 | 84.87 | 73.5 | 4831 |
| 1732314000 | 71.56 | 1.56 | 2.23 | 73.99 | 74.05 | 67.01 | 4863 |
| 1732227900 | 70 | 0.97 | 1.41 | 69.8 | 72 | 67.25 | 3499 |
| 1732141740 | 69.025 | 2.03 | 3.02 | 68.2398 | 75.99 | 62 | 4268 |
| 1732054800 | 67 | -9 | -11.84 | 76.55 | 76.97 | 58 | 13166 |
| 1731968640 | 76 | 19.8 | 35.23 | 65 | 90 | 65 | 24929 |
| 1731709260 | 56.2 | -1.8 | -3.10 | 58 | 60 | 52.19 | 2849 |
| 1731622800 | 58 | -2 | -3.33 | 62 | 62 | 57 | 2746 |
| 1731536760 | 60 | 12.5 | 26.32 | 47 | 62 | 47 | 8544 |
| 1731450480 | 47.5 | 7.5 | 18.75 | 35 | 52 | 35 | 7869 |
| 1731363600 | 40 | 9.75 | 32.23 | 33.75 | 42 | 30 | 9224 |
| 1731104400 | 30.25 | -4.7 | -13.45 | 35 | 35.117 | 30.25 | 13752 |
| 1731018540 | 34.95 | -5.03 | -12.58 | 40.15 | 40.15 | 32 | 11765 |
| 1730931600 | 39.98 | 0.98 | 2.51 | 40.01 | 49.99 | 27.82 | 12970 |
| 1730845680 | 39 | -1.1 | -2.74 | 40.05 | 40.05 | 38.46 | 2690 |
| 1730759160 | 40.1 | 1.22 | 3.14 | 41.55 | 42.5 | 39 | 3296 |
| 1730496420 | 38.88 | -6.12 | -13.60 | 43 | 47 | 37.77 | 1940 |
| 1730409780 | 45 | -2 | -4.26 | 50 | 50 | 39.61 | 5139 |
| 1730323500 | 47 | -2.5 | -5.05 | 48.6 | 50 | 45.5 | 3742 |
| 1730237280 | 49.5 | 4.5 | 10.00 | 49 | 52 | 48 | 4316 |
| 1730150880 | 45 | -2.5 | -5.26 | 45 | 48 | 38.2527 | 4945 |
| 1729891500 | 47.5 | -2.75 | -5.47 | 48 | 50.5 | 47.5 | 2997 |
| 1729805160 | 50.25 | -1.65 | -3.18 | 52 | 53.1 | 49.525 | 7280 |
| 1729718940 | 51.9 | -5.1 | -8.95 | 52.52 | 55 | 51.9 | 1233 |
| 1729632300 | 57 | 7.5 | 15.15 | 55.49 | 65 | 55.49 | 721 |
| 1729545600 | 49.5 | -10.5 | -17.50 | 60 | 60 | 49.5 | 949 |
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
