Hot Features
プレミアム
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。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 96628.18 | Binance | 13125.48155 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,262,189,283.67 | 1735304700 | BTC/USDT | https://www.binance.com/en/trade/BTC_USDT | USDT | 1 | https://www.binance.com/en/trade/BTC_USDT | 41.4113140391 | 最近 |
| 96511.93 | Coinbase | 4475.92623008 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 429,058,841.19 | 1735304700 | BTC/USD | https://pro.coinbase.com/trade/BTC-USD | USD | 2 | https://pro.coinbase.com/trade/BTC-USD | 14.1216903946 | 最近 |
| 96629.7 | OKX | 4441.70254946 | /cdn/crypto/logos/exchanges/OKEX.png | $ 427,062,091.63 | 1735304700 | BTC/USDT | https://www.okx.com/trade-spot/BTC-USDT | USDT | 3 | https://www.okx.com/trade-spot/BTC-USDT | 14.0137135878 | 最近 |
| 96599.39 | Crypto.com | 2524.85166 | /cdn/crypto/logos/exchanges/CRTO.png | $ 242,778,780.12 | 1735304582 | BTC/USDT | https://crypto.com/exchange/trade/BTC_USDT | USDT | 4 | https://crypto.com/exchange/trade/BTC_USDT | 7.96598773127 | 最近 |
| 96572.63 | Crypto.com | 2039.74391 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 195,957,500.51 | 1735304340 | BTC/USD | https://crypto.com/exchange/trade/BTC_USD | USD | 5 | https://crypto.com/exchange/trade/BTC_USD | 6.43545726643 | 6 分s 前 |
| 96510 | Bitstamp | 1052.27098227 | /cdn/crypto/logos/exchanges/BSTP.png | US$ 101,061,998.86 | 1735304700 | BTC/USD | https://www.bitstamp.net/markets/btc/usd | USD | 6 | https://www.bitstamp.net/markets/btc/usd | 3.31994860036 | 最近 |
| 96666.38 | LATOKEN | 693.6278066 | /cdn/crypto/logos/exchanges/LATK.png | $ 66,770,629.82 | 1735303893 | BTC/USDT | https://exchange.latoken.com/exchange/BTC-USDT | USDT | 7 | https://exchange.latoken.com/exchange/BTC-USDT | 2.18841791183 | 13 分s 前 |
| 96596.01 | DigiFinex | 635.0290758 | /cdn/crypto/logos/exchanges/DGFX.png | $ 61,084,721.90 | 1735304652 | BTC/USDT | https://www.digifinex.com/en-ww/trade/USDT/BTC | USDT | 8 | https://www.digifinex.com/en-ww/trade/USDT/BTC | 2.00353704218 | 最近 |
| 96483.1 | Kraken | 624.12641955 | /cdn/crypto/logos/exchanges/KRKN.png | US$ 59,984,459.85 | 1735304484 | XBT/USD | https://trade.kraken.com/markets/kraken/XBT/USD | USD | 9 | https://trade.kraken.com/markets/kraken/XBT/USD | 1.96913881305 | 最近 |
| 15255507 | bitFlyer | 475.29289569 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 7,218,134,741.67 | 1735304699 | BTC/JPY | https://cryptowat.ch/markets/bitflyer/BTC/JPY | JPY | 10 | https://cryptowat.ch/markets/bitflyer/BTC/JPY | 1.49956428562 | 最近 |
| 96678 | Bitfinex | 242.8900786 | /cdn/crypto/logos/exchanges/BFNX.png | US$ 23,342,449.91 | 1735304695 | BTC/USD | https://www.bitfinex.com/t/BTC:USD | USD | 11 | https://www.bitfinex.com/t/BTC:USD | 0.766325965533 | 最近 |
| 92565 | Bitvavo | 217.4240312 | /cdn/crypto/logos/exchanges/BITV.png | € 20,090,865.18 | 1735304700 | BTC/EUR | https://account.bitvavo.com/markets/BTC-EUR | EUR | 12 | https://account.bitvavo.com/markets/BTC-EUR | 0.685979771589 | 最近 |
| 96628.2 | Coinbase | 138.0980074 | /cdn/crypto/logos/exchanges/GDAX.png | $ 13,302,310.42 | 1735304700 | BTC/USDT | https://pro.coinbase.com/trade/BTC-USDT | USDT | 13 | https://pro.coinbase.com/trade/BTC-USDT | 0.435703629679 | 最近 |
| 96610.74 | HTX | 133.61763588 | /cdn/crypto/logos/exchanges/HUOB.png | $ 12,854,440.52 | 1735304691 | BTC/USDT | https://www.huobi.com/en-us/exchange/btc_usdt | USDT | 14 | https://www.huobi.com/en-us/exchange/btc_usdt | 0.421567914252 | 最近 |
| 92547 | Bitstamp | 132.36955672 | /cdn/crypto/logos/exchanges/BSTP.png | € 12,250,215.11 | 1735304700 | BTC/EUR | https://www.bitstamp.net/markets/btc/eur | EUR | 15 | https://www.bitstamp.net/markets/btc/eur | 0.417630184589 | 最近 |
| 92575.31 | Binance | 122.99524 | /cdn/crypto/logos/exchanges/BINA.png | € 11,359,950.79 | 1735304697 | BTC/EUR | https://www.binance.com/en/trade/BTC_EUR | EUR | 16 | https://www.binance.com/en/trade/BTC_EUR | 0.38805391555 | 最近 |
| 92556.02 | Coinbase | 117.20301473 | /cdn/crypto/logos/exchanges/GDAX.png | € 10,818,229.73 | 1735304700 | BTC/EUR | https://pro.coinbase.com/trade/BTC-EUR | EUR | 17 | https://pro.coinbase.com/trade/BTC-EUR | 0.369779259589 | 最近 |
| 99013.75 | Gemini | 96.35868509 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 9,538,572.76 | 1735256406 | BTC/USD | https://gemini.com/?symbol=BTCUSD | USD | 18 | https://gemini.com/?symbol=BTCUSD | 0.30401473298 | 13 時間s 前 |
| 96739.87 | LBank | 90.1034 | /cdn/crypto/logos/exchanges/LBNK.png | $ 8,672,902.65 | 1735301962 | BTC/USDT | https://www.lbank.info/exchange/btc/usdt | USDT | 19 | https://www.lbank.info/exchange/btc/usdt | 0.284279108479 | 46 分s 前 |
| 92500.1 | Kraken | 86.18579671 | /cdn/crypto/logos/exchanges/KRKN.png | € 7,951,826.47 | 1735304482 | XBT/EUR | https://trade.kraken.com/markets/kraken/XBT/EUR | EUR | 20 | https://trade.kraken.com/markets/kraken/XBT/EUR | 0.271918944815 | 最近 |
| 76911.54 | Coinbase | 58.66029749 | /cdn/crypto/logos/exchanges/GDAX.png | £ 4,505,535.25 | 1735304700 | BTC/GBP | https://pro.coinbase.com/trade/BTC-GBP | GBP | 21 | https://pro.coinbase.com/trade/BTC-GBP | 0.185075114519 | 最近 |
| 96708.7 | Kucoin | 39.69706828 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,822,078.31 | 1735304234 | BTC/USDT | https://trade.kucoin.com/BTC-USDT | USDT | 22 | https://trade.kucoin.com/BTC-USDT | 0.125245519923 | 8 分s 前 |
| 96988.5 | EXMO | 36.91259636 | /cdn/crypto/logos/exchanges/EXMO.png | US$ 3,592,650.12 | 1735304255 | BTC/USD | https://exmo.com/en/trade#?pair=BTC_USD | USD | 23 | https://exmo.com/en/trade#?pair=BTC_USD | 0.116460421969 | 7 分s 前 |
| 96673.1 | Gate.io | 25.40804 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,448,134.29 | 1735304337 | BTC/USDT | https://gate.io/trade/BTC_USDT | USDT | 24 | https://gate.io/trade/BTC_USDT | 0.0801631787413 | 6 分s 前 |
| 96650 | Bitstamp | 18.24956947 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,761,536.42 | 1735304700 | BTC/USDT | https://www.bitstamp.net/markets/btc/usdt | USDT | 25 | https://www.bitstamp.net/markets/btc/usdt | 0.0575779752934 | 最近 |
| 96546.92 | EXMO | 15.91507271 | /cdn/crypto/logos/exchanges/EXMO.png | $ 1,530,633.23 | 1735304668 | BTC/USDT | https://exmo.com/en/trade#?pair=BTC_USDT | USDT | 26 | https://exmo.com/en/trade#?pair=BTC_USDT | 0.0502125633591 | 最近 |
| 76861 | Bitfinex | 8.8984577 | /cdn/crypto/logos/exchanges/BFNX.png | £ 685,134.77 | 1735304686 | BTC/GBP | https://www.bitfinex.com/t/BTC:GBP | GBP | 27 | https://www.bitfinex.com/t/BTC:GBP | 0.0280749186134 | 最近 |
| 76926.8 | Kraken | 6.91069026 | /cdn/crypto/logos/exchanges/KRKN.png | £ 530,389.24 | 1735304483 | XBT/GBP | https://trade.kraken.com/markets/kraken/XBT/GBP | GBP | 28 | https://trade.kraken.com/markets/kraken/XBT/GBP | 0.021803448772 | 最近 |
| 92287.13 | EXMO | 5.73087237 | /cdn/crypto/logos/exchanges/EXMO.png | € 529,013.42 | 1735304670 | BTC/EUR | https://exmo.com/en/trade#?pair=BTC_EUR | EUR | 29 | https://exmo.com/en/trade#?pair=BTC_EUR | 0.0180810855989 | 最近 |
| 76891 | Bitstamp | 5.55159235 | /cdn/crypto/logos/exchanges/BSTP.png | £ 426,835.90 | 1735304499 | BTC/GBP | https://www.bitstamp.net/markets/btc/gbp | GBP | 30 | https://www.bitstamp.net/markets/btc/gbp | 0.0175154514025 | 最近 |
| 92518 | Bitfinex | 4.56547257 | /cdn/crypto/logos/exchanges/BFNX.png | € 419,653.83 | 1735304698 | BTC/EUR | https://www.bitfinex.com/t/BTC:EUR | EUR | 31 | https://www.bitfinex.com/t/BTC:EUR | 0.0144042119607 | 最近 |
| 96256.64 | Upbit | 3.25669139 | /cdn/crypto/logos/exchanges/UPBT.png | $ 311,928.21 | 1735304335 | BTC/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | USDT | 32 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | 0.0102749654834 | 6 分s 前 |
| 95000 | Gemini | 0.24575634 | /cdn/crypto/logos/exchanges/GEMN.png | € 23,341.73 | 1735257480 | BTC/EUR | https://gemini.com/?symbol=BTCEUR | EUR | 33 | https://gemini.com/?symbol=BTCEUR | 0.000775369111912 | 13 時間s 前 |
| 76275.99 | Gemini | 0.07423331 | /cdn/crypto/logos/exchanges/GEMN.png | £ 5,783.02 | 1735210912 | BTC/GBP | https://gemini.com/?symbol=BTCGBP | GBP | 34 | https://gemini.com/?symbol=BTCGBP | 0.000234208467008 | 1 日 前 |
| 96845.39 | Mercatox | 0.02238634 | /cdn/crypto/logos/exchanges/MRTX.png | $ 2,144.18 | 1733386232 | BTC/USDT | https://mercatox.com/exchange/BTC/USDT | USDT | 35 | https://mercatox.com/exchange/BTC/USDT | 7.06296186082E-5 | 22 日s 前 |
| 15267500 | Kraken | 0.00248423 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 37,739.09 | 1735304484 | XBT/JPY | https://trade.kraken.com/markets/kraken/XBT/JPY | JPY | 36 | https://trade.kraken.com/markets/kraken/XBT/JPY | 7.83782509491E-6 | 最近 |
| 12322000 | Bitfinex | 0 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 0.00000000 | 1735304699 | BTC/JPY | https://www.bitfinex.com/t/BTC:JPY | JPY | 37 | https://www.bitfinex.com/t/BTC:JPY | 0 | 最近 |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | € - | BTC/EUR | https://bittrex.com/Market/Index?MarketName=EUR-BTC | EUR | 38 | https://bittrex.com/Market/Index?MarketName=EUR-BTC | 0 | - | |||
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | $ - | BTC/USDT | https://www.southxchange.com/Market/Book/BTC/USDT | USDT | 39 | https://www.southxchange.com/Market/Book/BTC/USDT | 0 | - | |||
| 78396.9 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1735304698 | BTC/GBP | https://cex.io/btc-gbp | GBP | 40 | https://cex.io/btc-gbp | 0 | 最近 |
| 93358 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1735304691 | BTC/USDT | https://cex.io/btc-usdt | USDT | 41 | https://cex.io/btc-usdt | 0 | 最近 |
| 35986.75 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1735257764 | BTC/GBP | https://www.binance.com/en/trade/BTC_GBP | GBP | 42 | https://www.binance.com/en/trade/BTC_GBP | 0 | 13 時間s 前 |
| 100250.8 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1735304699 | BTC/EUR | https://cex.io/btc-eur | EUR | 43 | https://cex.io/btc-eur | 0 | 最近 |
| 97917.6 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | US$ 0.00000000 | 1735304695 | BTC/USD | https://cex.io/btc-usd | USD | 44 | https://cex.io/btc-usd | 0 | 最近 |
| 94144.58 | bitFlyer | 0 | /cdn/crypto/logos/exchanges/BITF.png | US$ 0.00000000 | 1735304644 | BTC/USD | https://cryptowat.ch/markets/bitflyer/BTC/USD | USD | 45 | https://cryptowat.ch/markets/bitflyer/BTC/USD | 0 | 最近 |
| Kraken | /cdn/crypto/logos/exchanges/KRKN.png | $ - | XBT/USDT | https://trade.kraken.com/markets/kraken/XBT/USDT | USDT | 46 | https://trade.kraken.com/markets/kraken/XBT/USDT | 0 | - | |||
| 82500 | EXMO | 0 | /cdn/crypto/logos/exchanges/EXMO.png | £ 0.00000000 | 1735304670 | BTC/GBP | https://exmo.com/en/trade#?pair=BTC_GBP | GBP | 47 | https://exmo.com/en/trade#?pair=BTC_GBP | 0 | 最近 |
| 23560.85 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | € 0.00000000 | 1735257729 | BTC/EUR | https://www.huobi.com/en-us/exchange/btc_eur | EUR | 48 | https://www.huobi.com/en-us/exchange/btc_eur | 0 | 13 時間s 前 |
| 91333.4 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | € 0.00000000 | 1735257720 | BTC/EUR | https://tidex.com/exchange/BTC/EUR | EUR | 49 | https://tidex.com/exchange/BTC/EUR | 0 | 13 時間s 前 |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | BTC/USDT | https://bittrex.com/Market/Index?MarketName=USDT-BTC | USDT | 50 | https://bittrex.com/Market/Index?MarketName=USDT-BTC | 0 | - | |||
| 95197.2 | Tidex | 0 | /cdn/crypto/logos/exchanges/TIDE.png | $ 0.00000000 | 1735257720 | BTC/USDT | https://tidex.com/exchange/BTC/USDT | USDT | 51 | https://tidex.com/exchange/BTC/USDT | 0 | 13 時間s 前 |
| 95810.09 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0.00000000 | 1735257720 | BTC/USD | https://hitbtc.com/BTC-to-USD | USD | 52 | https://hitbtc.com/BTC-to-USD | 0 | 13 時間s 前 |
| 54455.3 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | £ 0.00000000 | 1735257729 | BTC/GBP | https://www.huobi.com/en-us/exchange/btc_gbp | GBP | 53 | https://www.huobi.com/en-us/exchange/btc_gbp | 0 | 13 時間s 前 |
| 16838.2 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1735304417 | BTC/USDT | https://www.bibox.com/en/exchange/basic/BTC_USDT | USDT | 54 | https://www.bibox.com/en/exchange/basic/BTC_USDT | 0 | 最近 |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | US$ - | BTC/USD | https://bittrex.com/Market/Index?MarketName=USD-BTC | USD | 55 | https://bittrex.com/Market/Index?MarketName=USD-BTC | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 97491.91 | -975.95 | -1.00105742107 | 92115.66 | 99887 | 15249.6571211 | CX |
| 4 | 95653.23 | 862.73 | 0.901935041817 | 92115.66 | 108388.88 | 17373.6002117 | CX |
| 12 | 60766.54 | 35749.42 | 58.8307644306 | 58863.9 | 108388.88 | 18482.9731185 | CX |
| 26 | 60810.93 | 35705.03 | 58.7148231412 | 49050.01 | 108388.88 | 16154.0708483 | CX |
| 52 | 42543.41 | 53972.55 | 126.864654244 | 38501 | 108388.88 | 17544.1059334 | CX |
| 156 | 50835.2 | 45680.76 | 89.8604903689 | 15500 | 108388.88 | 20786.2722287 | CX |
| 260 | 7194.12 | 89321.84 | 1241.59508043 | 3596 | 108388.88 | 368746.871355 | CX |
BTCについて
The one that started the cryptocurrency revolution. Bitcoin was the first electronic currency with a trust-less decentralised ledger. Bitcoin is open-source: its design is public and nobody owns or controls Bitcoin.
BTC ニュース
暗号通貨チャット
投稿を表示
BTC Nice bounce up!!!! Also get GRAVITY G Great AI developments, it's going exponentially to $2 per news out!
This is the type of stuff Analysts think about ; Most Buy And Holders though, they simply HOLD SOME PEOPLE though, find it "just FUN to WATCH" ! https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175581507 https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175581768 Horiz,...
This is the type of stuff Analysts think about ; Most Buy And Holders though, they simply HOLD SOME PEOPLE though, find it "just FUN to WATCH" ! https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175581507 https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175581768 Horiz, DIAG onal, 100k, Precipice .
もっと見る
EXTREMELY ENORMOUS Yes, Anyone NOT frickin' weighin' all that ?..........Is just right frickin' out to lunch ! And, likely, not even worth frickin' listenin' to......IMHO Unless his last name is Saylor .
117,000 has been on my radar as well.......That's where I've estimated THIS to be ; But yer sayin' ? No way we slug up to only just that ? Me I'm figurin' that it hits that and then it pulls back Regardless ; Looking back ; XMAS EVE DAY BEFORE........Dec. 23 Meanwhile...
117,000 has been on my radar as well.......That's where I've estimated THIS to be ; But yer sayin' ? No way we slug up to only just that ? Me I'm figurin' that it hits that and then it pulls back Regardless ; Looking back ; XMAS EVE DAY BEFORE........Dec. 23 Meanwhile ;...........We're monitoring XRPs' Channel Of Freaking Destiny 14 HOURS LATER FOMC, Do or die, XMAS, etc.
もっと見る
Palitr ceo says btc cycle top is 117,000 Vary interesting No way we slug up to only that
Gong Show 100k Very much Historic ALSO PLUS Full Of Drama but....... CENSORSHIP MUST PREVAIL .
It's INEVITABLE how there must SOON be A BUSTOUT ! One just as "showy" as The Beyonce Half Time Show Yes, there MUST BE a Bustout.......and it MUST BE a "showy" one !...... Prior to the Grinchs' appearance (like LAST YEAR)....... Before all complete total hell can break loose ?...... There...
It's INEVITABLE how there must SOON be A BUSTOUT ! One just as "showy" as The Beyonce Half Time Show Yes, there MUST BE a Bustout.......and it MUST BE a "showy" one !...... Prior to the Grinchs' appearance (like LAST YEAR)....... Before all complete total hell can break loose ?...... There MUST FIRST BE some "showy" displays ! . .
もっと見る
James is beside himself over that plan...... It would be the largest event in the history of Bitcoin (if it were to proceed) https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175577825 It appears as though it's gonna be falling shy of this but that this could be manifesting itself...
James is beside himself over that plan...... It would be the largest event in the history of Bitcoin (if it were to proceed) https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175577825 It appears as though it's gonna be falling shy of this but that this could be manifesting itself around the inauguration date (instead). I suspect that if and or when it does occur ?......... That it would likely produce just a huge massive nosedive. It uses the high of 2018 and the highs of 2021........And then it would go Whump !......Down to a backtest of The 100k Saylor proposes that by hugely increading the number of MicroStrategy shares, they'd raise enough money to acquire around 20 percent. It would NOT be "dilutive" in the traditional sense because thier acquistion of hundreds of thousands of coins would propel Bitcoin higher (simultaneously propelling MicroStrategies' sharer price higher) Thier share price would keep going right parabolic ; MEANWHILE therefore we're witnessing this attempted The Santa Rally ; Ho ! Ho ! Ho ! . . . .
もっと見る
Half the BITCOIN are missing Never to be found again. Coinbase just keeps stealing them. nothing you can do about it
All IN for Bitcoin? https://finance.yahoo.com/news/microstrategy-wants-boost-stock-sale-154852488.html
24/7/365 - Ho ! Ho ! Ho ! 12 MONTHS EARLER - SIMILAR TIME LAST YEAR - 16,666 WHILST WE KEPT MONITORING THE VERY BEGINNING OF "IT" ALL ?....... THE GRINCH SHOWED UP ON BOXING DAY !...........AND THEN CAME JANUARY 1st AND JANUARY 2024 ! So what Christmas brings THIS yeat TOO !..........Could and...
24/7/365 - Ho ! Ho ! Ho ! 12 MONTHS EARLER - SIMILAR TIME LAST YEAR - 16,666 WHILST WE KEPT MONITORING THE VERY BEGINNING OF "IT" ALL ?....... THE GRINCH SHOWED UP ON BOXING DAY !...........AND THEN CAME JANUARY 1st AND JANUARY 2024 ! So what Christmas brings THIS yeat TOO !..........Could and should be very interesting ! . .
もっと見る
Mr. MSTR, etc. re : Todays' Santa Rally Tuesday Dec. 24 Mr. MSTR......Mr. MicroStrategy NVDA TSLA
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735257000 | 95712.26 | -3 | -3.49 | 99600 | 99887 | 95083.93 | 13269 |
| 1735170600 | 99173.43 | 634.17 | 0.64 | 98528.1 | 99472 | 97557.48 | 6194 |
| 1735084200 | 98539.26 | 3 | 4.10 | 94666.33 | 99444 | 93426.25 | 21453 |
| 1734997800 | 94660.41 | -565.26 | -0.59 | 95050 | 96430.08 | 92360.91 | 25763 |
| 1734911400 | 95225.67 | -1 | -1.93 | 97010.76 | 97387.98 | 94182.98 | 7176 |
| 1734825000 | 97102.83 | -504.7 | -0.52 | 97688.23 | 99596.57 | 96368 | 8396 |
| 1734738600 | 97607.53 | -191.32 | -0.20 | 97491.91 | 98132.47 | 92115.66 | 24493 |
| 1734652200 | 97798.85 | -2 | -2.33 | 100448.3 | 102796.22 | 95539.67 | 25338 |
| 1734565800 | 100135.72 | -6 | -5.69 | 106114.74 | 106528.13 | 100080 | 22483 |
| 1734479400 | 106174.47 | 148.89 | 0.14 | 106007.96 | 108388.88 | 105337.97 | 20655 |
| 1734393000 | 106025.58 | 1 | 1.21 | 104335.55 | 107857.79 | 103289.21 | 26004 |
| 1734306600 | 104755.98 | 3 | 3.32 | 101430.22 | 105100 | 101221.34 | 9508 |
| 1734220200 | 101394.28 | 103.8 | 0.10 | 101444.82 | 102650 | 100600 | 4945 |
| 1734133800 | 101290.48 | 1 | 1.27 | 100036 | 101959.13 | 99220.81 | 13792 |
| 1734047400 | 100018.66 | -1 | -1.25 | 101151.3 | 102595 | 99298.39 | 16468 |
| 1733961000 | 101288.17 | 4 | 4.76 | 96638.43 | 101984.98 | 95722.79 | 24042 |
| 1733874600 | 96686.75 | -733.12 | -0.75 | 97225.99 | 98338.17 | 94273.38 | 32448 |
| 1733788200 | 97419.87 | -3 | -3.63 | 101061.68 | 101116.55 | 94077.51 | 30694 |
| 1733701800 | 101089.15 | 1 | 1.13 | 99919.33 | 101104.53 | 98729.66 | 5379 |
| 1733615400 | 99957.36 | 8.53 | 0.01 | 99723.41 | 100583.27 | 99012.73 | 5600 |
| 1733529000 | 99948.83 | 2 | 3.01 | 96794.06 | 102104.12 | 96424.2 | 20635 |
| 1733442600 | 97024.94 | -1 | -1.93 | 98731.99 | 104000 | 92984.51 | 37845 |
| 1733356200 | 98930.12 | 2 | 2.98 | 95992.36 | 99260.33 | 94634.85 | 19600 |
| 1733269800 | 96067.41 | 378.96 | 0.40 | 95727.14 | 96310.1 | 93592.59 | 20275 |
| 1733183400 | 95688.45 | -1 | -1.67 | 97198.93 | 98200 | 94400.63 | 18859 |
| 1733097000 | 97313.48 | 814.03 | 0.84 | 96457.17 | 97895.9 | 95753.42 | 4930 |
| 1733010600 | 96499.45 | -832.01 | -0.85 | 97362.58 | 97400 | 96129.73 | 4304 |
| 1732924200 | 97331.46 | 1 | 1.75 | 95653.23 | 98750 | 95383.46 | 15897 |
| 1732837800 | 95657.05 | -293.3 | -0.31 | 95857.08 | 96676.31 | 94671.59 | 7884 |
| 1732751400 | 95950.35 | 4 | 4.42 | 91833.14 | 97386.06 | 91747.46 | 19183 |
| 1732665000 | 91892.57 | -981.6 | -1.06 | 92862.05 | 95004.92 | 90682.58 | 33032 |
| 1732578600 | 92874.17 | -5 | -5.15 | 98054.97 | 98999 | 92534.93 | 41048 |
| 1732492200 | 97918.07 | 287.74 | 0.29 | 97848.87 | 98700 | 95780.77 | 10784 |
| 1732405800 | 97630.33 | -1 | -1.40 | 98947.16 | 99044.11 | 97215.01 | 14260 |
| 1732319400 | 99011.56 | 549.76 | 0.56 | 98387.15 | 99860 | 97209.52 | 35291 |
| 1732233000 | 98461.8 | 4 | 4.53 | 94301.06 | 99073.53 | 94127.2 | 39671 |
| 1732146600 | 94198.37 | 1 | 2.05 | 92396.7 | 94989.99 | 91600 | 30667 |
| 1732060200 | 92306.09 | 1 | 1.94 | 90407.87 | 94105.84 | 90403.24 | 31897 |
| 1731973800 | 90545.3 | 744 | 0.83 | 89859.08 | 92674.8 | 89372.65 | 22587 |
| 1731887400 | 89801.3 | -655.44 | -0.72 | 90714.56 | 91439.82 | 88713.64 | 7938 |
| 1731801000 | 90456.74 | -475.69 | -0.52 | 90957.76 | 91820.73 | 90069.21 | 8530 |
| 1731714600 | 90932.43 | 3 | 4.16 | 87526.76 | 91934.62 | 87100.83 | 25653 |
| 1731628200 | 87296.55 | -3 | -3.48 | 90323.81 | 91831.25 | 86672.07 | 28220 |
| 1731541800 | 90446.06 | 2 | 2.68 | 88200.6 | 93495 | 86220.5 | 48559 |
| 1731455400 | 88086.26 | -628.24 | -0.71 | 88482.23 | 90100 | 85010 | 49436 |
| 1731369000 | 88714.5 | 8 | 10.35 | 80499.21 | 89666 | 80277.34 | 44095 |
| 1731282600 | 80390.19 | 3 | 4.56 | 76597.25 | 81534.28 | 76535.33 | 21073 |
| 1731196200 | 76887.61 | 335.31 | 0.44 | 76517.98 | 76952.67 | 75758.58 | 5926 |
| 1731109800 | 76552.3 | 548.93 | 0.72 | 75968.61 | 77312.18 | 75654.26 | 21473 |
| 1731023400 | 76003.37 | 354.16 | 0.47 | 75664.25 | 76999 | 74463.96 | 26114 |
| 1730937000 | 75649.21 | 6 | 8.88 | 69416.55 | 76509.56 | 69285.82 | 55790 |
| 1730850600 | 69480.32 | 1 | 2.60 | 67852.74 | 70557.67 | 67427.53 | 23726 |
| 1730764200 | 67721.91 | -1 | -1.65 | 68688.67 | 69466.2 | 66783.77 | 22526 |
| 1730677800 | 68856.09 | -435.47 | -0.63 | 69321.82 | 69364.65 | 67444 | 9125 |
| 1730591400 | 69291.56 | -160.36 | -0.23 | 69555.89 | 69891.92 | 69000 | 3347 |
| 1730505000 | 69451.92 | -878.31 | -1.25 | 70225.39 | 71620 | 68720 | 18691 |
| 1730418600 | 70330.23 | -2 | -2.85 | 72362.42 | 72684.02 | 69559.33 | 17085 |
| 1730332200 | 72394.14 | -227.97 | -0.31 | 72670.61 | 72948.6 | 71400.01 | 16332 |
| 1730245800 | 72622.11 | 2 | 3.96 | 69860.15 | 73624.98 | 69705.76 | 33331 |
| 1730159400 | 69854.84 | 1 | 2.77 | 67972.11 | 70235.98 | 67532.48 | 24509 |
| 1730073000 | 67972.94 | 965.29 | 1.44 | 66995.23 | 68261.37 | 66836.78 | 3765 |
| 1729986600 | 67007.65 | 731.99 | 1.10 | 66512.58 | 67365.18 | 66331.95 | 3548 |
| 1729900200 | 66275.66 | -1 | -2.72 | 68218.13 | 68742.38 | 65500.01 | 17526 |
| 1729813800 | 68126.5 | 1 | 2.18 | 66575.36 | 68800 | 66445.32 | 12592 |
| 1729727400 | 66670.55 | -623.38 | -0.93 | 67342.28 | 67371.2 | 65149.51 | 11343 |
| 1729641000 | 67293.93 | -115.88 | -0.17 | 67367.95 | 67800 | 66535 | 10522 |
| 1729554600 | 67409.81 | -1 | -2.19 | 68962.63 | 69498 | 66802 | 12457 |
| 1729468200 | 68920.6 | 568.97 | 0.83 | 68378.57 | 69380 | 68083.18 | 3443 |
| 1729381800 | 68351.63 | -62.32 | -0.09 | 68443.38 | 68689.29 | 68005.83 | 3818 |
| 1729295400 | 68413.95 | 1 | 1.61 | 67367.87 | 69000.62 | 67149.24 | 30665 |
| 1729209000 | 67326.79 | -283.28 | -0.42 | 67643.37 | 67926.99 | 66629.97 | 12777 |
| 1729122600 | 67610.07 | 542.31 | 0.81 | 67038 | 68399 | 66744 | 12887 |
| 1729036200 | 67067.76 | 964.52 | 1.46 | 66039.96 | 67944.76 | 64686.1 | 19712 |
| 1728949800 | 66103.24 | 3 | 5.32 | 62837 | 66500 | 62426.67 | 25892 |
| 1728863400 | 62766.66 | -408.82 | -0.65 | 63246.65 | 63270.18 | 62033 | 2426 |
| 1728777000 | 63175.48 | 826.6 | 1.33 | 62511.09 | 63474.25 | 62464.15 | 4833 |
| 1728690600 | 62348.88 | 2 | 3.61 | 60242.93 | 63416.7 | 60029.98 | 13771 |
| 1728604200 | 60174.41 | -484.45 | -0.80 | 60552.1 | 61271.59 | 58863.9 | 12812 |
| 1728517800 | 60658.86 | -1 | -2.51 | 62060.52 | 62507.68 | 60255 | 9310 |
| 1728431400 | 62218.39 | -176.84 | -0.28 | 62307.43 | 63191.05 | 61824.48 | 14887 |
| 1728345000 | 62395.23 | -477.71 | -0.76 | 62777.17 | 64467.02 | 62113.28 | 18903 |
| 1728258600 | 62872.94 | 810.57 | 1.31 | 62025.74 | 62978.75 | 61805.85 | 3125 |
| 1728172200 | 62062.37 | 11.93 | 0.02 | 62127.85 | 62380.04 | 61686.34 | 2437 |
| 1728085800 | 62050.44 | 1 | 2.10 | 60766.54 | 62481 | 60454.5 | 19513 |
| 1727999400 | 60777.02 | 123.84 | 0.20 | 60542.54 | 61479.96 | 59824.87 | 20127 |
| 1727913000 | 60653.18 | -247.94 | -0.41 | 60831.31 | 62380.34 | 59969.2 | 11627 |
| 1727826600 | 60901.12 | -2 | -3.64 | 63330.57 | 64106.75 | 60150.89 | 17031 |
| 1727740200 | 63204.15 | -2 | -3.80 | 65553.1 | 65624.95 | 62833.95 | 12890 |
| 1727653800 | 65699.89 | -134.96 | -0.20 | 65879.03 | 66059 | 65433.29 | 3240 |
| 1727567400 | 65834.85 | 80.66 | 0.12 | 65808.77 | 66266.39 | 65400 | 3343 |
| 1727481000 | 65754.19 | 596.93 | 0.92 | 65072.04 | 66550 | 64827.85 | 11224 |
