Vontobel Financial Products GmbH (F35144)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727452500 | 13.7 | 0.19 | 1.41 | 13.67 | 13.76 | 13.57 | 0 |
1727366100 | 13.51 | -0.03 | -0.22 | 13.79 | 13.91 | 13.51 | 0 |
1727279700 | 13.54 | 0.07 | 0.52 | 13.4 | 13.57 | 13.37 | 0 |
1727193300 | 13.47 | 0 | 0.00 | 13.51 | 13.61 | 13.26 | 0 |
1727106900 | 13.47 | 0.3 | 2.28 | 13.41 | 13.5 | 13.21 | 0 |
1726847700 | 13.17 | -0.3 | -2.23 | 13.36 | 13.38 | 13.14 | 0 |
1726761300 | 13.47 | 0.76 | 5.98 | 13.11 | 13.55 | 13.1 | 0 |
1726674900 | 12.71 | -0.28 | -2.16 | 12.84 | 12.87 | 12.71 | 0 |
1726588500 | 12.99 | 0.36 | 2.85 | 12.76 | 13.08 | 12.76 | 0 |
1726502100 | 12.63 | -0.13 | -1.02 | 12.74 | 12.77 | 12.55 | 0 |
1726242900 | 12.76 | 0.53 | 4.33 | 12.53 | 12.8 | 12.51 | 0 |
1726156500 | 12.23 | 1.17 | 10.58 | 12.3 | 12.36 | 12.03 | 0 |
1726070100 | 11.06 | -0.5 | -4.33 | 11.42 | 11.71 | 10.89 | 0 |
1725983700 | 11.56 | 0.32 | 2.85 | 11.35 | 11.64 | 11.32 | 0 |
1725897300 | 11.24 | 0.26 | 2.37 | 11.06 | 11.42 | 11.06 | 0 |
1725638100 | 10.98 | -0.61 | -5.26 | 11.61 | 11.8 | 10.93 | 0 |
1725551700 | 11.59 | -0.42 | -3.50 | 11.85 | 12.08 | 11.59 | 0 |
1725465300 | 12.01 | -0.41 | -3.30 | 11.76 | 12.15 | 11.7 | 0 |
1725378900 | 12.42 | -0.66 | -5.05 | 12.99 | 13.1 | 12.31 | 0 |
1725292500 | 13.08 | 0.41 | 3.24 | 13.03 | 13.12 | 12.89 | 0 |
1725033300 | 12.67 | -0.25 | -1.93 | 12.68 | 12.91 | 12.67 | 0 |
1724946900 | 12.92 | 0.41 | 3.28 | 12.41 | 12.99 | 12.38 | 0 |
1724860500 | 12.51 | -0.25 | -1.96 | 12.82 | 12.88 | 12.49 | 0 |
1724774100 | 12.76 | 0.04 | 0.31 | 12.72 | 12.82 | 12.54 | 0 |
1724687700 | 12.72 | -0.09 | -0.70 | 12.84 | 13.03 | 12.69 | 0 |
1724428500 | 12.81 | 0.13 | 1.03 | 12.57 | 12.96 | 12.54 | 0 |
1724342100 | 12.68 | -0.07 | -0.55 | 12.75 | 12.99 | 12.68 | 0 |
1724255700 | 12.75 | 0.11 | 0.87 | 12.67 | 12.93 | 12.62 | 0 |
1724169300 | 12.64 | 0.12 | 0.96 | 12.78 | 12.86 | 12.59 | 0 |
1724082900 | 12.52 | 0.25 | 2.04 | 12.34 | 12.53 | 12.26 | 0 |
1723823700 | 12.27 | 0.89 | 7.82 | 12.44 | 12.45 | 12.05 | 0 |
1723650900 | 11.38 | 0.3 | 2.71 | 11.34 | 11.38 | 11.14 | 0 |
1723564500 | 11.08 | 0.54 | 5.12 | 10.66 | 11.08 | 10.59 | 0 |
1723478100 | 10.54 | 0.07 | 0.67 | 10.64 | 10.81 | 10.43 | 0 |
1723218900 | 10.47 | 0.31 | 3.05 | 10.35 | 10.6 | 10.18 | 0 |
1723132500 | 10.16 | -0.09 | -0.88 | 9.16 | 10.19 | 9.05 | 55 |
1723046100 | 10.25 | 0.46 | 4.70 | 9.98 | 10.44 | 9.7899999 | 0 |
1722959700 | 9.7899999 | 0.34 | 3.60 | 9.86 | 9.97 | 9.2899999 | 0 |
1722873300 | 9.45 | -0.88 | -8.52 | 9.18 | 9.6199999 | 8.3699999 | 55 |
1722614100 | 10.33 | -1.69 | -14.06 | 11.32 | 11.32 | 10.27 | 0 |
1722527700 | 12.02 | -0.43 | -3.45 | 12.67 | 12.81 | 12.02 | 0 |
1722441300 | 12.45 | 0.77 | 6.59 | 11.96 | 12.45 | 11.95 | 0 |
1722354900 | 11.68 | -0.13 | -1.10 | 11.87 | 12.08 | 11.59 | 0 |
1722268500 | 11.81 | 0.06 | 0.51 | 12.05 | 12.18 | 11.77 | 0 |
1722009300 | 11.75 | 0.02 | 0.17 | 11.46 | 11.78 | 11.46 | 0 |
1721922900 | 11.73 | -0.14 | -1.18 | 11.55 | 11.8 | 11.24 | 0 |
1721836500 | 11.87 | -1.1 | -8.48 | 12.45 | 12.45 | 11.84 | 0 |
1721750100 | 12.97 | 0.45 | 3.59 | 12.68 | 12.98 | 12.6 | 0 |
1721663700 | 12.52 | 0 | 0.00 | 12.35 | 12.75 | 12.35 | 0 |
1721404500 | 12.52 | -0.18 | -1.42 | 12.74 | 12.75 | 12.42 | 0 |
1721318100 | 12.7 | -0.39 | -2.98 | 13.08 | 13.21 | 12.7 | 0 |
1721231700 | 13.09 | -0.57 | -4.17 | 13.61 | 13.61 | 13.08 | 0 |
1721145300 | 13.66 | 0.01 | 0.07 | 13.52 | 13.7 | 13.34 | 0 |
1721058900 | 13.65 | 0.18 | 1.34 | 13.4 | 13.72 | 13.4 | 0 |
1720799700 | 13.47 | 0.34 | 2.59 | 13.1 | 13.47 | 13.03 | 0 |
1720713300 | 13.13 | -0.09 | -0.68 | 13.52 | 13.63 | 13.13 | 0 |
1720626900 | 13.22 | 0.14 | 1.07 | 13.07 | 13.23 | 13.07 | 0 |
1720540500 | 13.08 | 0.07 | 0.54 | 13.1 | 13.16 | 13.08 | 0 |
1720454100 | 13.01 | 0.19 | 1.48 | 12.89 | 13.08 | 12.89 | 0 |
1720194900 | 12.82 | 0.14 | 1.10 | 12.73 | 12.84 | 12.67 | 0 |
1720108500 | 12.68 | 0.07 | 0.56 | 12.74 | 12.78 | 12.66 | 0 |
1720022100 | 12.61 | 0.3 | 2.44 | 12.54 | 12.62 | 12.46 | 0 |
1719935700 | 12.31 | 0.16 | 1.32 | 12.19 | 12.31 | 11.99 | 0 |
1719849300 | 12.15 | -0.36 | -2.88 | 12.29 | 12.29 | 12.04 | 0 |
1719590100 | 12.51 | 0.18 | 1.46 | 12.54 | 12.76 | 12.46 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約