Vontobel Financial Products GmbH (F39630)
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 | 47.15 | 3 | 6.80 | 44.45 | 47.15 | 43.85 | 135 |
1727366100 | 44.15 | 4.45 | 11.21 | 40.75 | 44.62 | 40.75 | 0 |
1727279700 | 39.7 | -1.05 | -2.58 | 40.95 | 41.85 | 39.6 | 0 |
1727193300 | 40.75 | 3.15 | 8.38 | 37.8 | 40.75 | 37.4 | 0 |
1727106900 | 37.6 | -1.8 | -4.57 | 38.9 | 39.2 | 37.6 | 0 |
1726847700 | 39.4 | -0.2 | -0.51 | 39.8 | 39.8 | 38.9 | 0 |
1726761300 | 39.6 | -1.95 | -4.69 | 42.45 | 42.45 | 39.2 | 0 |
1726674900 | 41.55 | 2.05 | 5.19 | 38.4 | 42.05 | 38.4 | 0 |
1726588500 | 39.5 | 3.1 | 8.52 | 37 | 40.65 | 37 | 0 |
1726502100 | 36.4 | 1.5 | 4.30 | 35.4 | 36.4 | 34.5 | 0 |
1726242900 | 34.9 | 2.8 | 8.72 | 32.4 | 35.8 | 32.4 | 150 |
1726156500 | 32.1 | -0.7 | -2.13 | 33.5 | 35.8 | 31.4 | 0 |
1726070100 | 32.799999 | 6.95 | 26.89 | 29.65 | 33.1 | 29.65 | 0 |
1725983700 | 25.85 | -1.6 | -5.83 | 27.25 | 27.45 | 25.55 | 0 |
1725897300 | 27.45 | 1.2 | 4.57 | 27.65 | 28.45 | 27.45 | 0 |
1725638100 | 26.25 | -1.5 | -5.41 | 27.65 | 27.65 | 25.95 | 0 |
1725551700 | 27.75 | 0.2 | 0.73 | 27.15 | 28.65 | 27.05 | 0 |
1725465300 | 27.55 | -1.7 | -5.81 | 28.35 | 28.35 | 26.75 | 0 |
1725378900 | 29.25 | -1.35 | -4.41 | 31 | 31.2 | 29.15 | 0 |
1725292500 | 30.6 | -0.7 | -2.24 | 30.4 | 31.2 | 29.65 | 0 |
1725033300 | 31.3 | 0.6 | 1.95 | 30.3 | 31.9 | 30.3 | 0 |
1724946900 | 30.7 | 0.3 | 0.99 | 30.6 | 31.1 | 30.2 | 0 |
1724860500 | 30.4 | -0.3 | -0.98 | 31.2 | 31.6 | 30.2 | 0 |
1724774100 | 30.7 | -1.9 | -5.83 | 32 | 32.7 | 30.7 | 0 |
1724687700 | 32.6 | 1.6 | 5.16 | 30.8 | 33.299999 | 30.5 | 0 |
1724428500 | 31 | -1.9 | -5.78 | 32.7 | 33.1 | 31 | 0 |
1724342100 | 32.9 | 1.9 | 6.13 | 34.5 | 34.8 | 32.2 | 0 |
1724255700 | 31 | -0.2 | -0.64 | 31.4 | 32 | 30.8 | 0 |
1724169300 | 31.2 | 0.9 | 2.97 | 30.6 | 32.2 | 30.4 | 0 |
1724082900 | 30.3 | -0.1 | -0.33 | 31.2 | 31.2 | 29.25 | 0 |
1723823700 | 30.4 | 5.57 | 22.43 | 27.85 | 30.6 | 27.75 | 0 |
1723650900 | 24.83 | 0.05 | 0.20 | 26.35 | 26.95 | 24.78 | 0 |
1723564500 | 24.78 | 3.2 | 14.83 | 26.85 | 26.85 | 22.33 | 0 |
1723478100 | 21.58 | 2.03 | 10.38 | 20.13 | 21.58 | 20.03 | 0 |
1723218900 | 19.55 | -1.68 | -7.91 | 21.33 | 21.43 | 19.3 | 0 |
1723132500 | 21.23 | 0.05 | 0.24 | 20.93 | 21.53 | 20.38 | 0 |
1723046100 | 21.18 | 2.48 | 13.26 | 19.3 | 21.43 | 19.15 | 0 |
1722959700 | 18.7 | -0.3 | -1.58 | 19.2 | 19.45 | 18 | 0 |
1722873300 | 19 | -0.55 | -2.81 | 18.6 | 19.25 | 18.1 | 0 |
1722614100 | 19.55 | -2.43 | -11.06 | 21.23 | 21.23 | 19.5 | 0 |
1722527700 | 21.98 | -0.6 | -2.66 | 22.33 | 22.58 | 21.73 | 0 |
1722441300 | 22.58 | 0.4 | 1.80 | 22.53 | 23.08 | 21.93 | 0 |
1722354900 | 22.18 | -0.2 | -0.89 | 22.08 | 22.58 | 21.83 | 0 |
1722268500 | 22.38 | -0.85 | -3.66 | 23.18 | 23.28 | 21.88 | 0 |
1722009300 | 23.23 | 1.35 | 6.17 | 22.08 | 23.53 | 22.08 | 0 |
1721922900 | 21.88 | -1.75 | -7.41 | 22.33 | 22.33 | 21.13 | 0 |
1721836500 | 23.63 | 0.6 | 2.61 | 23.28 | 23.83 | 23.13 | 0 |
1721750100 | 23.03 | -0.3 | -1.29 | 23.53 | 23.53 | 22.58 | 0 |
1721663700 | 23.33 | -0.3 | -1.27 | 23.48 | 24.53 | 23.28 | 0 |
1721404500 | 23.63 | -1.15 | -4.64 | 24.53 | 24.73 | 23.63 | 0 |
1721318100 | 24.78 | -1.57 | -5.96 | 26.25 | 26.45 | 24.78 | 0 |
1721231700 | 26.35 | 2.57 | 10.81 | 24.58 | 26.35 | 24.33 | 0 |
1721145300 | 23.78 | 0.55 | 2.37 | 22.98 | 23.93 | 22.48 | 0 |
1721058900 | 23.23 | -0.3 | -1.27 | 22.83 | 23.33 | 22.73 | 0 |
1720799700 | 23.53 | -0.4 | -1.67 | 23.98 | 23.98 | 22.88 | 0 |
1720713300 | 23.93 | 0.25 | 1.06 | 23.93 | 25.03 | 23.53 | 0 |
1720626900 | 23.68 | 1.7 | 7.73 | 22.33 | 25.35 | 22.33 | 0 |
1720540500 | 21.98 | -3 | -12.01 | 24.83 | 26.25 | 21.98 | 0 |
1720454100 | 24.98 | -0.17 | -0.68 | 25.55 | 26.15 | 24.73 | 0 |
1720194900 | 25.15 | 1.22 | 5.10 | 24.13 | 25.85 | 23.93 | 0 |
1720108500 | 23.93 | 3.55 | 17.42 | 20.73 | 24.28 | 20.68 | 0 |
1720022100 | 20.38 | 0.58 | 2.93 | 19.95 | 20.63 | 19.25 | 0 |
1719935700 | 19.8 | 1.9 | 10.61 | 20.33 | 22.08 | 19.2 | 0 |
1719849300 | 17.9 | 1.5 | 9.15 | 17.35 | 18.15 | 17.05 | 0 |
1719590100 | 16.399999 | -0.05 | -0.30 | 16.399999 | 16.7 | 16.25 | 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