![Exchange Traded Fund](/common/images/company/BIT_CSNKY.png)
Exchange Traded Fund (CSNKY)
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739811300 | 247.63 | 2.29 | 0.93 | 246.95 | 248.07 | 246.95 | 363 |
1739552100 | 245.34 | -2.28 | -0.92 | 246.07 | 246.44 | 245.31 | 179 |
1739465700 | 247.62 | 2.82 | 1.15 | 245.91 | 247.84 | 245.91 | 175 |
1739379300 | 244.8 | -3.67 | -1.48 | 245.53 | 245.95 | 244.8 | 153 |
1739292900 | 248.47 | -1.2 | -0.48 | 248.71 | 248.77 | 247.91 | 596 |
1739206500 | 249.67 | 2.4 | 0.97 | 248.5 | 249.69 | 247.97 | 156 |
1738947300 | 247.27 | -1.59 | -0.64 | 247.54 | 248.38 | 247.24 | 654 |
1738860900 | 248.86 | 3.58 | 1.46 | 248.18 | 249.28 | 248.01 | 499 |
1738774500 | 245.28 | 0.77 | 0.31 | 243.86 | 245.28 | 243.86 | 307 |
1738688100 | 244.51 | -1.92 | -0.78 | 243.54 | 244.65 | 242.81 | 234 |
1738601700 | 246.43 | -1.18 | -0.48 | 244.55 | 246.43 | 244.23 | 608 |
1738342500 | 247.61 | 0.87 | 0.35 | 247.46 | 248.34 | 247.46 | 275 |
1738256100 | 246.74 | 2.1 | 0.86 | 246.2 | 247.01 | 246.2 | 121 |
1738169700 | 244.64 | 1.17 | 0.48 | 245.52 | 245.56 | 244.54 | 267 |
1738083300 | 243.47 | 1.08 | 0.45 | 241.8 | 243.47 | 241.8 | 1665 |
1737996900 | 242.39 | -5.91 | -2.38 | 242.98 | 242.98 | 240.68 | 302 |
1737737700 | 248.3 | 2.54 | 1.03 | 247.09 | 248.3 | 246.4 | 400 |
1737651300 | 245.76 | 0.18 | 0.07 | 245.52 | 246.07 | 245.23 | 1730 |
1737564900 | 245.58 | 2.56 | 1.05 | 244.55 | 245.91 | 244.4 | 474 |
1737478500 | 243.02 | 0.74 | 0.31 | 242.46 | 243.28 | 242.46 | 389 |
1737392100 | 242.28 | 0.05 | 0.02 | 242.31 | 242.84 | 241.27 | 288 |
1737132900 | 242.23 | 0.63 | 0.26 | 241.2 | 242.53 | 241.16 | 363 |
1737046500 | 241.6 | 0.66 | 0.27 | 241.66 | 242 | 241.19 | 644 |
1736960100 | 240.94 | 2.94 | 1.24 | 237.75 | 240.94 | 237.75 | 276 |
1736873700 | 238 | -2.37 | -0.99 | 239.69 | 239.73 | 238 | 507 |
1736787300 | 240.37 | -0.83 | -0.34 | 239.7 | 240.53 | 238.91 | 178 |
1736528100 | 241.2 | -2.88 | -1.18 | 241.85 | 242.08 | 241.2 | 488 |
1736441700 | 244.08 | -1.65 | -0.67 | 243.97 | 244.08 | 243.92 | 36 |
1736355300 | 245.73 | 1.3 | 0.53 | 245.77 | 246.19 | 245.73 | 138 |
1736268900 | 244.43 | 0.76 | 0.31 | 245.24 | 246.32 | 244.43 | 2217 |
1736182500 | 243.67 | -1.08 | -0.44 | 242.8 | 243.89 | 242.22 | 263 |
1735923300 | 244.75 | -0.14 | -0.06 | 244.6 | 244.75 | 243.37 | 315 |
1735836900 | 244.89 | 2.2 | 0.91 | 243.7 | 245.37 | 243.3 | 308 |
1735577700 | 242.69 | -1.9 | -0.78 | 242.71 | 243.46 | 241.93 | 1672 |
1735318500 | 244.59 | 4.98 | 2.08 | 244.79 | 245.69 | 244.59 | 269 |
1734972900 | 239.61 | -1.05 | -0.44 | 240.72 | 240.86 | 239.61 | 152 |
1734713700 | 240.66 | 0.51 | 0.21 | 237.7 | 240.66 | 236.72 | 255 |
1734627300 | 240.15 | -4.81 | -1.96 | 241.22 | 241.66 | 239.45 | 126 |
1734540900 | 244.96 | 0.79 | 0.32 | 244.31 | 245.35 | 244.28 | 1700 |
1734454500 | 244.17 | -1.56 | -0.63 | 244.17 | 245.39 | 244.09 | 368 |
1734368100 | 245.73 | -0.1 | -0.04 | 244.95 | 246.18 | 244.95 | 536 |
1734108900 | 245.83 | -3.86 | -1.55 | 247.95 | 247.95 | 245.77 | 1242 |
1734022500 | 249.69 | -0.74 | -0.30 | 249.47 | 249.69 | 249.12 | 761 |
1733936100 | 250.43 | 2.93 | 1.18 | 248.17 | 250.43 | 247.76 | 1155 |
1733849700 | 247.5 | -0.23 | -0.09 | 247.53 | 248.09 | 247.26 | 812 |
1733763300 | 247.73 | -0.8 | -0.32 | 248.91 | 248.91 | 247.73 | 504 |
1733504100 | 248.53 | -1.41 | -0.56 | 247.15 | 249.04 | 247.15 | 438 |
1733417700 | 249.94 | -1.72 | -0.68 | 250.77 | 250.77 | 249.49 | 235 |
1733331300 | 251.66 | 1.56 | 0.62 | 250.07 | 252.2 | 250.07 | 2263 |
1733244900 | 250.1 | 3.1 | 1.26 | 250.12 | 250.64 | 249.51 | 1324 |
1733158500 | 247 | 4.64 | 1.91 | 244.39 | 247 | 244.28 | 3685 |
1732899300 | 242.36 | 1.91 | 0.79 | 241 | 242.36 | 240.8 | 168 |
1732812900 | 240.45 | 2.43 | 1.02 | 240.59 | 241.16 | 240.44 | 291 |
1732726500 | 238.02 | -1.2 | -0.50 | 238.97 | 239.48 | 237.76 | 2039 |
1732640100 | 239.22 | -1.28 | -0.53 | 238.57 | 239.22 | 238.3 | 201 |
1732553700 | 240.5 | 0.8 | 0.33 | 241.11 | 241.11 | 240.32 | 194 |
1732294500 | 239.7 | 4.9 | 2.09 | 239.41 | 240 | 237.78 | 477 |
1732208100 | 234.8 | 1.65 | 0.71 | 235.22 | 235.48 | 234.8 | 917 |
1732121700 | 233.15 | -1.65 | -0.70 | 234.75 | 234.75 | 233.15 | 1185 |
1732035300 | 234.8 | -0.06 | -0.03 | 234.8 | 234.8 | 233.35 | 413 |
1731948900 | 234.86 | 0.33 | 0.14 | 235.21 | 235.28 | 234.67 | 1449 |
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