ストックスクリーナーアプリを入手
15.21
0.39%
-0.06
アフターアワーズ：
15.39
0.18
+1.18%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $15.59 | $14.88 | $0.71 | 5,110,062.0 | -0.39% |
| 2025-05-30 | $15.44 | $14.74 | $0.6962 | 7,476,143.0 | -0.72% |
| 2025-05-29 | $15.93 | $15.31 | $0.62 | 4,502,052.0 | -1.03% |
| 2025-05-28 | $16.84 | $15.49 | $1.35 | 6,680,764.0 | -8.05% |
| 2025-05-27 | $17.38 | $16.54 | $0.84 | 6,941,594.0 | +1.50% |
| 2025-05-23 | $17.00 | $16.18 | $0.82 | 7,161,189.0 | -2.52% |
| 2025-05-22 | $17.45 | $16.57 | $0.88 | 10,055,383.0 | +4.40% |
| 2025-05-21 | $17.82 | $16.00 | $1.81 | 10,859,389.0 | -2.79% |
| 2025-05-20 | $17.23 | $16.38 | $0.85 | 8,356,490.0 | -1.98% |
| 2025-05-19 | $17.23 | $15.91 | $1.32 | 7,185,979.0 | +0.23% |
| 2025-05-16 | $17.45 | $15.53 | $1.92 | 10,979,141.0 | +9.95% |
| 2025-05-15 | $15.79 | $15.02 | $0.77 | 5,894,132.0 | -3.41% |
| 2025-05-14 | $16.93 | $16.05 | $0.88 | 7,595,609.0 | -2.24% |
| 2025-05-13 | $16.65 | $15.60 | $1.05 | 9,612,476.0 | +6.31% |
| 2025-05-12 | $16.31 | $14.97 | $1.34 | 11,733,704.0 | +11.74% |
| 2025-05-09 | $14.87 | $13.48 | $1.39 | 8,222,416.0 | -1.98% |
| 2025-05-08 | $14.78 | $12.81 | $1.97 | 10,493,964.0 | +11.93% |
| 2025-05-07 | $13.05 | $12.45 | $0.6005 | 5,076,748.0 | -0.78% |
| 2025-05-06 | $12.83 | $12.23 | $0.60 | 3,847,326.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.59 | $14.88 | $0.71 | 10,220,124.0 | -0.39% |
| 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% |
1.31%
0.71%
大文字化:
|
ボリューム (24 時間):