ストックスクリーナーアプリを入手
104.59
4.91%
-5.40
プレマーケット:
102.50
-2.09
-2.00%
Hut 8 Corp (HUT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-27 | $112.6 | $100.9 | $11.72 | 3,972,890.0 | -4.91% |
| 2026-07-24 | $118.0 | $109.0 | $8.98 | 3,661,234.0 | -6.53% |
| 2026-07-23 | $120.4 | $110.2 | $10.15 | 6,123,446.0 | +7.11% |
| 2026-07-22 | $114.6 | $105.1 | $9.53 | 2,747,519.0 | +0.81% |
| 2026-07-21 | $110.5 | $103.8 | $6.67 | 4,268,152.0 | +7.98% |
| 2026-07-20 | $107.0 | $99.10 | $7.90 | 7,256,952.0 | +10.37% |
| 2026-07-17 | $96.02 | $83.30 | $12.72 | 4,602,414.0 | -0.50% |
| 2026-07-16 | $101.7 | $90.02 | $11.65 | 4,454,042.0 | -10.79% |
| 2026-07-15 | $106.1 | $95.64 | $10.50 | 3,963,390.0 | +4.78% |
| 2026-07-14 | $104.0 | $96.07 | $7.93 | 2,693,966.0 | -0.85% |
| 2026-07-13 | $102.3 | $95.83 | $6.45 | 2,562,923.0 | -2.98% |
| 2026-07-10 | $107.0 | $99.91 | $7.11 | 2,549,776.0 | -3.77% |
| 2026-07-09 | $112.4 | $105.7 | $6.67 | 3,076,933.0 | +0.10% |
| 2026-07-08 | $106.4 | $94.49 | $11.90 | 3,442,717.0 | +9.69% |
| 2026-07-07 | $102.2 | $92.56 | $9.63 | 4,162,739.0 | -6.78% |
| 2026-07-06 | $109.8 | $101.7 | $8.10 | 4,201,671.0 | +6.84% |
| 2026-07-02 | $108.5 | $94.02 | $14.47 | 5,616,435.0 | -8.18% |
| 2026-07-01 | $111.9 | $98.67 | $13.19 | 6,178,128.0 | -8.36% |
| 2026-06-30 | $117.5 | $112.7 | $4.72 | 3,719,498.0 | -2.39% |
Hut 8 Corp (HUT) 株の年ごとの株価履歴
この詳細な分析では、Hut 8 Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hut 8 Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のHut 8 Corp (HUT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $120.4 | $83.30 | $37.08 | 79,508,217.0 | -9.40% |
| 2026-06 | $140.8 | $104.3 | $36.55 | 88,455,800.0 | -7.52% |
| 2026-05 | $126.7 | $74.90 | $51.75 | 108,504,248.0 | +64.73% |
| 2026-04 | $83.18 | $44.21 | $38.97 | 99,289,912.0 | +61.54% |
| 2026-03 | $56.87 | $42.06 | $14.81 | 91,187,474.0 | -11.87% |
| 2026-02 | $61.82 | $43.81 | $18.01 | 100,678,696.0 | -4.66% |
| 2026-01 | $66.07 | $46.80 | $19.27 | 108,805,045.0 | +21.53% |
2025年のHut 8 Corp (HUT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $53.88 | $34.18 | $19.70 | 154,438,956.0 | +2.84% |
| 2025-11 | $55.55 | $31.67 | $23.88 | 151,272,232.0 | -11.17% |
| 2025-10 | $57.29 | $34.54 | $22.75 | 182,531,749.0 | +45.53% |
| 2025-09 | $39.47 | $24.20 | $15.27 | 138,781,052.0 | +30.23% |
| 2025-08 | $27.40 | $18.68 | $8.72 | 107,657,314.0 | +25.91% |
| 2025-07 | $23.56 | $18.03 | $5.53 | 120,143,400.0 | +14.14% |
| 2025-06 | $19.50 | $14.88 | $4.62 | 125,252,495.0 | +21.81% |
| 2025-05 | $17.82 | $12.23 | $5.59 | 160,728,120.0 | +24.05% |
| 2025-04 | $13.80 | $10.04 | $3.76 | 123,016,829.0 | +5.94% |
| 2025-03 | $17.45 | $11.00 | $6.45 | 84,343,316.0 | -21.22% |
| 2025-02 | $22.85 | $13.72 | $9.13 | 74,314,235.0 | -32.00% |
| 2025-01 | $29.28 | $18.64 | $10.64 | 119,710,565.0 | +5.86% |
2024年のHut 8 Corp (HUT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.95 | $20.80 | $11.15 | 147,238,516.0 | -23.23% |
| 2024-11 | $30.17 | $15.14 | $15.03 | 161,948,615.0 | +77.45% |
| 2024-10 | $18.39 | $10.70 | $7.68 | 107,976,982.0 | +28.79% |
| 2024-09 | $13.45 | $8.73 | $4.72 | 79,771,326.0 | +21.27% |
| 2024-08 | $15.17 | $9.57 | $5.60 | 91,292,282.0 | -30.94% |
| 2024-07 | $21.10 | $13.86 | $7.24 | 127,885,582.0 | -2.33% |
| 2024-06 | $17.39 | $8.80 | $8.59 | 138,217,041.0 | +72.50% |
| 2024-05 | $10.61 | $7.67 | $2.94 | 60,903,820.0 | +10.56% |
| 2024-04 | $11.69 | $6.95 | $4.74 | 61,063,421.0 | -28.80% |
| 2024-03 | $12.15 | $6.77 | $5.38 | 93,246,689.0 | +30.04% |
| 2024-02 | $10.94 | $6.34 | $4.60 | 106,942,838.0 | +13.65% |
| 2024-01 | $15.07 | $6.18 | $8.89 | 149,271,264.0 | -44.00% |
4.94%
0.20%
大文字化:
|
ボリューム (24 時間):