ストックスクリーナーアプリを入手
20.27
4.34%
-0.92
アフターアワーズ：
20.27
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $21.08 | $19.92 | $1.16 | 3,352,429.0 | -4.34% |
| 2025-08-04 | $21.20 | $19.48 | $1.71 | 3,181,117.0 | +7.13% |
| 2025-08-01 | $20.28 | $19.10 | $1.18 | 4,760,130.0 | -6.83% |
| 2025-07-31 | $21.99 | $20.04 | $1.95 | 7,815,786.0 | +7.11% |
| 2025-07-30 | $20.03 | $19.37 | $0.66 | 3,424,654.0 | +0.61% |
| 2025-07-29 | $20.55 | $19.24 | $1.31 | 3,409,356.0 | -3.10% |
| 2025-07-28 | $20.93 | $20.12 | $0.805 | 2,027,843.0 | -0.25% |
| 2025-07-25 | $21.00 | $19.98 | $1.02 | 3,404,851.0 | -3.60% |
| 2025-07-24 | $21.73 | $21.06 | $0.67 | 3,309,688.0 | -2.36% |
| 2025-07-23 | $21.65 | $21.21 | $0.44 | 1,235,811.0 | +1.17% |
| 2025-07-22 | $21.76 | $20.38 | $1.38 | 4,029,546.0 | +0.28% |
| 2025-07-21 | $22.77 | $21.20 | $1.57 | 5,014,184.0 | -1.30% |
| 2025-07-18 | $22.60 | $20.91 | $1.69 | 5,327,740.0 | -2.26% |
| 2025-07-17 | $22.41 | $21.48 | $0.93 | 4,168,919.0 | -0.54% |
| 2025-07-16 | $22.77 | $21.94 | $0.83 | 5,163,766.0 | +3.15% |
| 2025-07-15 | $22.01 | $21.28 | $0.7337 | 3,942,759.0 | -2.53% |
| 2025-07-14 | $23.56 | $21.84 | $1.72 | 6,233,331.0 | +1.33% |
| 2025-07-11 | $22.80 | $21.58 | $1.22 | 5,579,487.0 | -1.09% |
| 2025-07-10 | $22.37 | $20.90 | $1.47 | 6,474,162.0 | +3.76% |
| 2025-07-09 | $21.49 | $20.05 | $1.43 | 5,143,753.0 | +1.82% |
| 2025-07-08 | $22.41 | $20.74 | $1.68 | 5,853,041.0 | -1.46% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $21.20 | $19.10 | $2.09 | 14,646,105.0 | -4.52% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $18.42 | $8.00 | $10.42 | 177,968,328.4 | +40.42% |
| 2023-11 | $13.00 | $8.75 | $4.25 | 43,799,000.6 | -12.44% |
| 2023-10 | $12.32 | $8.50 | $3.82 | 43,951,069.2 | +11.28% |
| 2023-09 | $12.40 | $9.21 | $3.19 | 31,758,301.6 | -19.75% |
| 2023-08 | $17.39 | $10.85 | $6.54 | 40,564,027.6 | -31.74% |
| 2023-07 | $22.75 | $16.25 | $6.50 | 61,785,286.2 | +7.88% |
| 2023-06 | $17.00 | $9.45 | $7.55 | 50,609,103.2 | +52.78% |
| 2023-05 | $10.90 | $8.10 | $2.80 | 30,351,379.6 | +20.67% |
| 2023-04 | $11.20 | $7.95 | $3.25 | 39,389,397.6 | -3.24% |
| 2023-03 | $10.35 | $6.05 | $4.30 | 53,750,649.0 | +12.12% |
| 2023-02 | $12.75 | $7.80 | $4.95 | 48,879,387.6 | -14.51% |
| 2023-01 | $10.60 | $4.06 | $6.55 | 40,503,820.4 | +127.06% |
1.98%
0.36%
大文字化:
|
ボリューム (24 時間):