
Vontobel Financial Products GmbH (F13904)
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 |
---|---|---|---|---|---|---|---|
1739811300 | 81.95 | -1.5 | -1.80 | 84.05 | 85.75 | 81.35 | 870 |
1739552100 | 83.45 | -10.25 | -10.94 | 92.3 | 92.3 | 83.45 | 120 |
1739465700 | 93.7 | -1.4 | -1.47 | 96.7 | 97.1 | 93.7 | 255 |
1739379300 | 95.1 | 0.2 | 0.21 | 94.8 | 95.8 | 94.5 | 70 |
1739292900 | 94.9 | 0.4 | 0.42 | 93.2 | 95.2 | 93.2 | 656 |
1739206500 | 94.5 | 1.4 | 1.50 | 93.4 | 95.3 | 92.5 | 1808 |
1738947300 | 93.1 | 6.55 | 7.57 | 89.25 | 93.2 | 88.55 | 1205 |
1738860900 | 86.55 | 3.05 | 3.65 | 83.75 | 86.75 | 83.25 | 360 |
1738774500 | 83.5 | 1.25 | 1.52 | 82.75 | 84.15 | 81.85 | 50 |
1738688100 | 82.25 | 1.2 | 1.48 | 82.85 | 83.25 | 81.75 | 300 |
1738601700 | 81.05 | 1.35 | 1.69 | 77.9 | 81.15 | 77.9 | 0 |
1738342500 | 79.7 | -0.65 | -0.81 | 80.1 | 80.75 | 79.4 | 0 |
1738256100 | 80.35 | 0.95 | 1.20 | 79.1 | 81.65 | 79 | 0 |
1738169700 | 79.4 | -0.8 | -1.00 | 79.1 | 80 | 78.3 | 36 |
1738083300 | 80.2 | 3.7 | 4.84 | 78.8 | 81.55 | 78.4 | 20 |
1737996900 | 76.5 | 1.15 | 1.53 | 74.9 | 77.2 | 74.9 | 0 |
1737737700 | 75.35 | -1.05 | -1.37 | 77.7 | 77.7 | 75.2 | 0 |
1737651300 | 76.4 | -0.2 | -0.26 | 75.5 | 77.7 | 74.7 | 380 |
1737564900 | 76.6 | 0 | 0.00 | 76.6 | 76.6 | 76.6 | 0 |
1737478500 | 76.6 | -0.9 | -1.16 | 77.6 | 77.6 | 76 | 10 |
1737392100 | 77.5 | -0.3 | -0.39 | 77.1 | 79.1 | 75.7 | 0 |
1737132900 | 77.8 | 1.1 | 1.43 | 77 | 78.15 | 77 | 150 |
1737046500 | 76.7 | 0.3 | 0.39 | 76.2 | 78 | 75.5 | 250 |
1736960100 | 76.4 | 0.1 | 0.13 | 75.5 | 76.7 | 74 | 0 |
1736873700 | 76.3 | 0.9 | 1.19 | 75.1 | 79 | 75.1 | 0 |
1736787300 | 75.4 | 0.7 | 0.94 | 75 | 76.2 | 74.75 | 0 |
1736528100 | 74.7 | -1.8 | -2.35 | 76.9 | 77.2 | 74.6 | 200 |
1736441700 | 76.5 | 0.3 | 0.39 | 75.2 | 76.9 | 74.7 | 0 |
1736355300 | 76.2 | 1.6 | 2.14 | 74.1 | 76.5 | 73.1 | 20 |
1736268900 | 74.6 | 3.4 | 4.78 | 70.9 | 75.1 | 70.9 | 0 |
1736182500 | 71.2 | 0.6 | 0.85 | 70.15 | 71.9 | 69.92 | 0 |
1735923300 | 70.6 | -2.5 | -3.42 | 72.8 | 72.8 | 70.6 | 0 |
1735836900 | 73.1 | 1.2 | 1.67 | 72.8 | 73.8 | 72.8 | 0 |
1735577700 | 71.9 | 0.6 | 0.84 | 71.4 | 72.1 | 71.3 | 0 |
1735318500 | 71.3 | 1.2 | 1.71 | 70.6 | 71.6 | 70.1 | 0 |
1734972900 | 70.1 | -0.45 | -0.64 | 69.55 | 70.2 | 68.85 | 0 |
1734713700 | 70.55 | -3.75 | -5.05 | 72.7 | 73 | 69.25 | 980 |
1734627300 | 74.3 | -6.55 | -8.10 | 80.15 | 80.65 | 73.9 | 0 |
1734540900 | 80.85 | -0.2 | -0.25 | 82.75 | 82.75 | 79.4 | 0 |
1734454500 | 81.05 | -1.4 | -1.70 | 83.55 | 85.65 | 80.55 | 50 |
1734368100 | 82.45 | 5.65 | 7.36 | 77.8 | 82.45 | 76.5 | 490 |
1734108900 | 76.8 | 2.4 | 3.23 | 75.1 | 77.3 | 74.6 | 0 |
1734022500 | 74.4 | 1.2 | 1.64 | 73.6 | 75 | 73.4 | 1910 |
1733936100 | 73.2 | 2.5 | 3.54 | 70.4 | 73.2 | 70.2 | 0 |
1733849700 | 70.7 | 0.1 | 0.14 | 72.1 | 73 | 70.05 | 10 |
1733763300 | 70.6 | 0.95 | 1.36 | 70.3 | 70.7 | 70.05 | 0 |
1733504100 | 69.65 | 1 | 1.46 | 69.65 | 71 | 69.25 | 53 |
1733417700 | 68.65 | 3.8 | 5.86 | 66.05 | 69.85 | 66.05 | 24 |
1733331300 | 64.849999 | 1.8 | 2.85 | 64.349999 | 65.65 | 64.349999 | 0 |
1733244900 | 63.05 | -0.6 | -0.94 | 63.35 | 63.85 | 62.85 | 0 |
1733158500 | 63.65 | -1 | -1.55 | 65.05 | 65.05 | 63.35 | 0 |
1732899300 | 64.65 | -1.7 | -2.56 | 65.75 | 66.55 | 64.05 | 0 |
1732812900 | 66.349999 | -1.3 | -1.92 | 67.85 | 67.95 | 66.15 | 0 |
1732726500 | 67.65 | 0.6 | 0.89 | 66.349999 | 67.95 | 66.349999 | 0 |
1732640100 | 67.05 | -1.6 | -2.33 | 67.45 | 68.25 | 66.95 | 0 |
1732553700 | 68.65 | 2.1 | 3.16 | 67.15 | 68.65 | 66.15 | 0 |
1732294500 | 66.55 | 0.9 | 1.37 | 66.25 | 66.849999 | 64.95 | 0 |
1732208100 | 65.65 | -1.6 | -2.38 | 66.25 | 66.55 | 65.15 | 0 |
1732121700 | 67.25 | 1.6 | 2.44 | 66.15 | 67.65 | 65.95 | 0 |
1732035300 | 65.65 | -2.9 | -4.23 | 68.45 | 68.65 | 64.75 | 700 |
1731948900 | 68.55 | 1.2 | 1.78 | 66.75 | 68.75 | 65.75 | 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