ストックスクリーナーアプリを入手
112.54
6.27%
6.64
アフターアワーズ：
112.48
-0.06
-0.05%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $116.5 | $110.4 | $6.09 | 5,030,956.0 | +6.27% |
| 2026-05-22 | $108.5 | $101.5 | $7.08 | 3,300,054.0 | +0.61% |
| 2026-05-21 | $105.4 | $96.20 | $9.23 | 4,418,612.0 | +9.07% |
| 2026-05-20 | $100.6 | $94.84 | $5.72 | 4,064,846.0 | +3.43% |
| 2026-05-19 | $96.00 | $86.82 | $9.18 | 5,233,854.0 | -3.00% |
| 2026-05-18 | $101.0 | $92.50 | $8.50 | 5,590,251.0 | -6.12% |
| 2026-05-15 | $104.5 | $99.52 | $4.95 | 4,774,585.0 | -6.31% |
| 2026-05-14 | $110.7 | $104.5 | $6.15 | 4,549,702.0 | +0.97% |
| 2026-05-13 | $112.3 | $103.0 | $9.25 | 4,652,172.0 | +0.94% |
| 2026-05-12 | $108.0 | $97.44 | $10.61 | 4,566,755.0 | +5.01% |
| 2026-05-11 | $106.3 | $94.20 | $12.13 | 5,768,121.0 | +3.79% |
| 2026-05-08 | $106.2 | $96.79 | $9.39 | 5,283,123.0 | -2.69% |
| 2026-05-07 | $105.1 | $93.80 | $11.31 | 9,241,789.0 | -7.12% |
| 2026-05-06 | $111.3 | $96.39 | $14.94 | 19,747,481.0 | +35.31% |
| 2026-05-05 | $80.76 | $77.00 | $3.76 | 3,697,829.0 | +3.11% |
| 2026-05-04 | $78.53 | $74.90 | $3.63 | 3,023,578.0 | +1.43% |
| 2026-05-01 | $79.10 | $76.09 | $3.01 | 2,728,292.0 | +1.58% |
| 2026-04-30 | $76.94 | $73.30 | $3.64 | 4,405,120.0 | +6.73% |
| 2026-04-29 | $72.91 | $69.30 | $3.61 | 2,272,119.0 | -1.54% |
| 2026-04-28 | $73.57 | $69.50 | $4.07 | 3,444,076.0 | -4.75% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $116.5 | $74.90 | $41.55 | 100,702,956.0 | +48.51% |
| 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% |
5.19%
3.69%
大文字化:
|
ボリューム (24 時間):