
Vontobel Financial Products GmbH (F13824)
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 |
---|---|---|---|---|---|---|---|
1740675300 | 35.6 | -0.3 | -0.84 | 34.9 | 36.1 | 34.8 | 0 |
1740588900 | 35.9 | 1.3 | 3.76 | 35.1 | 36 | 34.7 | 0 |
1740502500 | 34.6 | 0.4 | 1.17 | 33.8 | 35.4 | 33.2 | 0 |
1740416100 | 34.2 | 2.4 | 7.55 | 31.52 | 34.2 | 31.51 | 0 |
1740156900 | 31.8 | 0 | 0.00 | 32.1 | 32.4 | 31.5 | 100 |
1740070500 | 31.8 | 0.1 | 0.32 | 32.1 | 32.7 | 31.6 | 0 |
1739984100 | 31.7 | -3.6 | -10.20 | 33.299999 | 33.8 | 31.4 | 0 |
1739897700 | 35.3 | -0.6 | -1.67 | 36 | 36.2 | 35.3 | 0 |
1739811300 | 35.9 | 0.2 | 0.56 | 35.5 | 36.2 | 35.1 | 0 |
1739552100 | 35.7 | -0.6 | -1.65 | 36.4 | 36.7 | 35.7 | 0 |
1739465700 | 36.3 | -0.3 | -0.82 | 37.8 | 37.8 | 36.3 | 0 |
1739379300 | 36.6 | -2.5 | -6.39 | 37.4 | 37.9 | 35.2 | 0 |
1739292900 | 39.1 | -6.35 | -13.97 | 41.15 | 41.85 | 38.1 | 0 |
1739206500 | 45.45 | 0.4 | 0.89 | 45.25 | 45.75 | 44.35 | 0 |
1738947300 | 45.05 | 0.1 | 0.22 | 45.25 | 45.85 | 44.55 | 0 |
1738860900 | 44.95 | 2.1 | 4.90 | 42.95 | 44.95 | 42.95 | 400 |
1738774500 | 42.85 | -0.5 | -1.15 | 43.05 | 43.05 | 41.75 | 0 |
1738688100 | 43.35 | 1.3 | 3.09 | 42.45 | 44.05 | 41.95 | 0 |
1738601700 | 42.05 | -1.9 | -4.32 | 41.65 | 42.15 | 40.55 | 0 |
1738342500 | 43.95 | 0.5 | 1.15 | 43.35 | 44.55 | 43.25 | 0 |
1738256100 | 43.45 | 1.1 | 2.60 | 42.55 | 43.55 | 42.55 | 0 |
1738169700 | 42.35 | -0.4 | -0.94 | 42.65 | 42.85 | 42.05 | 0 |
1738083300 | 42.75 | 1.9 | 4.65 | 41.15 | 43.05 | 40.65 | 0 |
1737996900 | 40.85 | -0.9 | -2.16 | 41.35 | 41.65 | 40.25 | 0 |
1737737700 | 41.75 | 0.9 | 2.20 | 41.15 | 42.35 | 41.15 | 0 |
1737651300 | 40.85 | -0.5 | -1.21 | 41.05 | 41.15 | 40.35 | 0 |
1737564900 | 41.35 | -1.9 | -4.39 | 43.15 | 43.15 | 41.25 | 0 |
1737478500 | 43.25 | 2.8 | 6.92 | 40.15 | 43.35 | 40.15 | 0 |
1737392100 | 40.45 | 1.15 | 2.93 | 39.6 | 40.45 | 38.9 | 0 |
1737132900 | 39.3 | 0.8 | 2.08 | 38.7 | 39.4 | 38.6 | 0 |
1737046500 | 38.5 | -1 | -2.53 | 40.1 | 40.1 | 38.3 | 0 |
1736960100 | 39.5 | 0.2 | 0.51 | 39.1 | 39.64 | 38.8 | 0 |
1736873700 | 39.3 | 0.5 | 1.29 | 39.6 | 39.9 | 39.2 | 0 |
1736787300 | 38.8 | -1.1 | -2.76 | 39.5 | 39.5 | 38.2 | 0 |
1736528100 | 39.9 | -1.25 | -3.04 | 41.05 | 41.15 | 39.4 | 0 |
1736441700 | 41.15 | -0.9 | -2.14 | 41.15 | 41.65 | 40.85 | 200 |
1736355300 | 42.05 | -1.4 | -3.22 | 43.15 | 43.15 | 41.55 | 0 |
1736268900 | 43.45 | -0.5 | -1.14 | 43.35 | 44.45 | 42.95 | 0 |
1736182500 | 43.95 | 0.6 | 1.38 | 43.95 | 44.3 | 42.35 | 0 |
1735923300 | 43.35 | -1.4 | -3.13 | 44.35 | 44.35 | 43.15 | 0 |
1735836900 | 44.75 | 0 | 0.00 | 44.85 | 44.95 | 43.95 | 0 |
1735577700 | 44.75 | 0 | 0.00 | 44.65 | 45.25 | 44.55 | 0 |
1735318500 | 44.75 | -1.3 | -2.82 | 45.75 | 45.85 | 44.45 | 0 |
1734972900 | 46.05 | 0.2 | 0.44 | 46.25 | 47.45 | 45.55 | 0 |
1734713700 | 45.85 | 1.9 | 4.32 | 43.75 | 46.15 | 43.35 | 0 |
1734627300 | 43.95 | -0.9 | -2.01 | 43.55 | 44.2 | 42.95 | 0 |
1734540900 | 44.85 | -0.2 | -0.44 | 45.55 | 45.85 | 44.65 | 0 |
1734454500 | 45.05 | -1.4 | -3.01 | 46.75 | 47.55 | 44.95 | 0 |
1734368100 | 46.45 | -0.4 | -0.85 | 46.55 | 46.75 | 45.35 | 0 |
1734108900 | 46.85 | -0.1 | -0.21 | 47.15 | 47.65 | 46.35 | 0 |
1734022500 | 46.95 | -0.6 | -1.26 | 47.85 | 49.25 | 45.25 | 0 |
1733936100 | 47.55 | 1.2 | 2.59 | 41.95 | 48.25 | 40.85 | 0 |
1733849700 | 46.35 | -0.4 | -0.86 | 46.45 | 46.85 | 45.95 | 0 |
1733763300 | 46.75 | 1 | 2.19 | 46.85 | 48.05 | 45.95 | 0 |
1733504100 | 45.75 | 1.3 | 2.92 | 45.55 | 46.25 | 45.35 | 0 |
1733417700 | 44.45 | 3.1 | 7.50 | 41.85 | 44.65 | 41.85 | 0 |
1733331300 | 41.35 | 1 | 2.48 | 41.25 | 41.95 | 40.65 | 0 |
1733244900 | 40.35 | 1.55 | 3.99 | 40.05 | 40.49 | 39.44 | 0 |
1733158500 | 38.8 | 0.2 | 0.52 | 38.1 | 38.9 | 37.5 | 0 |
1732899300 | 38.6 | -0.3 | -0.77 | 38.8 | 39 | 38.4 | 0 |
1732812900 | 38.9 | 0.8 | 2.10 | 35.4 | 39.2 | 35.4 | 150 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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