Hot Features
プレミアム
Grayscale Solana Trust SOL (QX) (GSOL)
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 | -18.6925 | -9.34578271086 | 200.01 | 284.49 | 135.6 | 46326 | 211.4014544 | CS |
| 4 | -223.6925 | -55.2313523123 | 405.01 | 418.51 | 88.02 | 39395 | 180.42831123 | CS |
| 12 | -212.6855 | -53.9806803501 | 394.003 | 446.05 | 88.02 | 16226 | 215.29448173 | CS |
| 26 | -258.6825 | -58.7914772727 | 440 | 547.29 | 88.02 | 10087 | 272.80204033 | CS |
| 52 | 71.3275 | 64.8490771888 | 109.99 | 580 | 85.5 | 9981 | 262.75664043 | CS |
| 156 | 159.2175 | 720.441176471 | 22.1 | 580 | 15.1 | 7548 | 247.45452791 | CS |
| 260 | 159.2175 | 720.441176471 | 22.1 | 580 | 15.1 | 7548 | 247.45452791 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 181.3175 | -4.18 | -2.25 | 183 | 196.99 | 172 | 25116 |
| 1732227900 | 185.5 | 19.5 | 11.75 | 177 | 198 | 175.52 | 51194 |
| 1732141740 | 166 | -47.98 | -22.42 | 214.5 | 218 | 135.6 | 49792 |
| 1732054800 | 213.98 | -52.27 | -19.63 | 271 | 283.05 | 200 | 45141 |
| 1731968640 | 266.25 | 36.99 | 16.13 | 233.3 | 284.49 | 233.3 | 52536 |
| 1731709260 | 229.26 | 34.76 | 17.87 | 200.01 | 240 | 196 | 32965 |
| 1731622800 | 194.5 | 7 | 3.73 | 197.75 | 214.99 | 187.75 | 23465 |
| 1731536760 | 187.5 | 29.01 | 18.30 | 149 | 230 | 143.51 | 77307 |
| 1731450480 | 158.49 | 15.5 | 10.84 | 148 | 158.94999 | 120.51 | 52284 |
| 1731363600 | 142.9879 | 51.99 | 57.13 | 103.55 | 148.97999 | 91.225 | 76890 |
| 1731104400 | 91 | -37.47 | -29.16 | 121.5 | 140 | 88.02 | 108118 |
| 1731018540 | 128.4672 | -104.03 | -44.75 | 224.5 | 224.52 | 122.01 | 121840 |
| 1730931600 | 232.5 | -97.5 | -29.55 | 365.15 | 390 | 185 | 46883 |
| 1730845680 | 330 | -6 | -1.79 | 342.74 | 356.8327 | 321.00009 | 6893 |
| 1730759160 | 336 | -15.63 | -4.44 | 355.99 | 355.99 | 331.45 | 5517 |
| 1730496420 | 351.6273 | -14.38 | -3.93 | 368.99 | 389 | 350.01 | 5351 |
| 1730409780 | 366.01 | -23.99 | -6.15 | 388.5 | 392 | 360 | 7731 |
| 1730323500 | 390 | -20.75 | -5.05 | 410.95 | 410.95 | 382 | 4124 |
| 1730237280 | 410.75 | 8.26 | 2.05 | 416.99 | 418.51 | 408 | 5580 |
| 1730150880 | 402.49 | 4.04 | 1.01 | 415.01 | 415.01 | 391.1 | 7534 |
| 1729891500 | 398.4527 | -18.1 | -4.35 | 405.01 | 414.99 | 384.03 | 6745 |
| 1729805160 | 416.5545 | 31.55 | 8.20 | 385.01 | 419.99 | 385.01 | 5713 |
| 1729718940 | 385 | -14.77 | -3.69 | 401.99 | 401.99 | 370 | 5627 |
| 1729632300 | 399.767 | -4.59 | -1.14 | 403.99 | 408 | 398 | 4181 |
| 1729545600 | 404.36 | -5.64 | -1.38 | 420 | 425 | 395.01 | 5259 |
| 1729286400 | 410 | 18.21 | 4.65 | 406 | 420 | 395 | 7554 |
| 1729200000 | 391.79 | -19.22 | -4.68 | 408 | 411 | 388 | 4313 |
| 1729113960 | 411.01 | 3.31 | 0.81 | 408 | 414.39 | 404 | 6980 |
| 1729027680 | 407.7 | -18.79 | -4.41 | 431 | 440 | 390.01 | 3669 |
| 1728941220 | 426.49 | 9.24 | 2.21 | 422.15 | 429.99 | 421.15 | 3093 |
| 1728681900 | 417.25 | 22.25 | 5.63 | 424.99 | 424.99 | 405.02 | 4569 |
| 1728595560 | 395 | -6.17 | -1.54 | 411 | 412.5 | 384.1 | 3318 |
| 1728508800 | 401.1749 | 11.27 | 2.89 | 389.9 | 422 | 388.62 | 4322 |
| 1728422580 | 389.9 | -24.24 | -5.85 | 421.49 | 421.49 | 385.01 | 2395 |
| 1728336000 | 414.14 | 18.14 | 4.58 | 400.01 | 446.05 | 400 | 7421 |
| 1728077220 | 396 | 10.88 | 2.83 | 375 | 399 | 369.01 | 2689 |
| 1727990760 | 385.12 | 17.12 | 4.65 | 352 | 385.12 | 351 | 2682 |
| 1727904000 | 368 | -14.99 | -3.91 | 375.02 | 393.25 | 358.01 | 4235 |
| 1727818140 | 382.99 | -30.01 | -7.27 | 412 | 412 | 375.2601 | 5466 |
| 1727731380 | 413 | 0.76 | 0.18 | 417.99 | 417.99 | 403.01 | 2284 |
| 1727472000 | 412.24 | 7.24 | 1.79 | 394.99 | 419 | 394.99 | 2607 |
| 1727386200 | 405 | 13.88 | 3.55 | 391 | 420.5 | 391 | 5153 |
| 1727299200 | 391.125 | -10.73 | -2.67 | 405.5 | 405.5 | 382.01 | 2241 |
| 1727212800 | 401.851 | 16.85 | 4.38 | 389.75 | 403.45 | 386.51 | 6075 |
| 1727126940 | 385 | 11.9 | 3.19 | 375 | 390 | 373.05 | 3558 |
| 1726867200 | 373.1 | 4.35 | 1.18 | 380 | 400 | 371.8035 | 5901 |
| 1726781220 | 368.75 | 33.75 | 10.07 | 349 | 380 | 345.75 | 3890 |
| 1726694460 | 335 | -4.05 | -1.19 | 338 | 345.06 | 325.52 | 4579 |
| 1726608240 | 339.05 | 4.3 | 1.28 | 337 | 351 | 337 | 3130 |
| 1726521720 | 334.75 | -24.25 | -6.75 | 355 | 357.49 | 311 | 4898 |
| 1726262940 | 359 | 14 | 4.06 | 344.09 | 396.99 | 344.09 | 6102 |
| 1726176540 | 345 | -0.5 | -0.14 | 347.12 | 362 | 340 | 1665 |
| 1726090140 | 345.5 | 17.85 | 5.45 | 310.02999 | 350 | 310.02999 | 2508 |
| 1726003500 | 327.64999 | 16.4 | 5.27 | 313.66 | 341 | 305 | 1327 |
| 1725917160 | 311.25 | 24.1 | 8.39 | 287 | 315 | 283.23 | 2220 |
| 1725658020 | 287.14999 | -26.34 | -8.40 | 315 | 324 | 268.01 | 9565 |
| 1725571440 | 313.49 | -26.52 | -7.80 | 350 | 354 | 308.0101 | 4765 |
| 1725485040 | 340.01 | -11.99 | -3.41 | 350 | 354.99 | 335 | 3716 |
| 1725398880 | 352 | -27.37 | -7.21 | 374 | 374 | 341.01 | 7301 |
| 1725053340 | 379.37 | -15.8 | -4.00 | 394.003 | 394.003 | 368.98 | 2447 |
| 1724966400 | 395.1722 | 3.12 | 0.80 | 392 | 406.91 | 392 | 1614 |
| 1724880360 | 392.05 | -25.95 | -6.21 | 410.99 | 410.99 | 388 | 2630 |
| 1724794080 | 418 | 1.25 | 0.30 | 417 | 418.041 | 400.02 | 2487 |
| 1724707740 | 416.75 | -1.01 | -0.24 | 430.01 | 435 | 412.01 | 5026 |
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
