
Vontobel Financial Products GmbH (F14155)
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 | 55.3 | -2.4 | -4.16 | 56.6 | 57.2 | 54.9 | 0 |
1740588900 | 57.7 | 1.7 | 3.04 | 57 | 58.3 | 56.8 | 0 |
1740502500 | 56 | -0.4 | -0.71 | 56.6 | 56.9 | 55.9 | 0 |
1740416100 | 56.4 | -1.7 | -2.93 | 57.4 | 57.63 | 56 | 0 |
1740156900 | 58.1 | -3.95 | -6.37 | 62.55 | 62.65 | 58.1 | 0 |
1740070500 | 62.05 | -2.5 | -3.87 | 66.349999 | 68.65 | 60.2 | 0 |
1739984100 | 64.55 | -1.2 | -1.83 | 65.95 | 65.95 | 64.05 | 0 |
1739897700 | 65.75 | -1.3 | -1.94 | 67.15 | 67.15 | 65.25 | 0 |
1739811300 | 67.05 | -0.3 | -0.45 | 66.849999 | 67.29 | 66.849999 | 0 |
1739552100 | 67.35 | 1.5 | 2.28 | 67.65 | 68.05 | 66.849999 | 0 |
1739465700 | 65.849999 | -0.2 | -0.30 | 67.25 | 67.25 | 65.65 | 0 |
1739379300 | 66.05 | -1 | -1.49 | 67.25 | 67.55 | 66.05 | 0 |
1739292900 | 67.05 | -1.9 | -2.76 | 69.15 | 69.35 | 67.05 | 120 |
1739206500 | 68.95 | 0.6 | 0.88 | 69.55 | 70.65 | 68.85 | 0 |
1738947300 | 68.35 | 2.7 | 4.11 | 66.349999 | 68.85 | 66.25 | 0 |
1738860900 | 65.65 | -1.3 | -1.94 | 65.55 | 66.75 | 65.55 | 0 |
1738774500 | 66.95 | 1.5 | 2.29 | 65.29 | 66.95 | 64.849999 | 0 |
1738688100 | 65.45 | -0.8 | -1.21 | 65.25 | 66.95 | 64.45 | 0 |
1738601700 | 66.25 | -1.1 | -1.63 | 64.95 | 66.55 | 64.45 | 0 |
1738342500 | 67.35 | 0.8 | 1.20 | 66.45 | 67.55 | 66.25 | 0 |
1738256100 | 66.55 | 0 | 0.00 | 66.849999 | 67.65 | 66.05 | 0 |
1738169700 | 66.55 | 0.9 | 1.37 | 66.849999 | 67.25 | 66.05 | 0 |
1738083300 | 65.65 | -0.1 | -0.15 | 65.95 | 66.25 | 64.65 | 0 |
1737996900 | 65.75 | -0.3 | -0.45 | 64.09 | 66.95 | 63.79 | 0 |
1737737700 | 66.05 | 4 | 6.45 | 66.15 | 66.55 | 65.55 | 0 |
1737651300 | 62.05 | 1.9 | 3.16 | 59.23 | 62.05 | 58.7 | 144 |
1737564900 | 60.15 | -0.42 | -0.69 | 60.1 | 60.25 | 59.9 | 0 |
1737478500 | 60.57 | -0.48 | -0.79 | 60.85 | 61.25 | 60.37 | 0 |
1737392100 | 61.05 | 0.65 | 1.08 | 60.95 | 61.35 | 60.65 | 0 |
1737132900 | 60.4 | 2.2 | 3.78 | 59.5 | 60.6 | 59.4 | 0 |
1737046500 | 58.2 | -0.8 | -1.36 | 58.4 | 58.4 | 57.2 | 200 |
1736960100 | 59 | 2.8 | 4.98 | 56.4 | 59.2 | 56.4 | 0 |
1736873700 | 56.2 | 2.5 | 4.66 | 55 | 56.5 | 54.7 | 0 |
1736787300 | 53.7 | -2 | -3.59 | 53.93 | 54 | 53.4 | 0 |
1736528100 | 55.7 | -2.1 | -3.63 | 57.6 | 57.9 | 55.7 | 0 |
1736441700 | 57.8 | 1.5 | 2.66 | 57.7 | 57.9 | 57.7 | 0 |
1736355300 | 56.3 | -2.4 | -4.09 | 59.1 | 59.2 | 55.7 | 0 |
1736268900 | 58.7 | 0.5 | 0.86 | 58.5 | 59 | 58 | 0 |
1736182500 | 58.2 | 1 | 1.75 | 58 | 58.4 | 57.6 | 0 |
1735923300 | 57.2 | -0.5 | -0.87 | 58.3 | 58.3 | 57.2 | 0 |
1735836900 | 57.7 | 1.3 | 2.30 | 57.23 | 58.4 | 57 | 0 |
1735577700 | 56.4 | 0.9 | 1.62 | 56.23 | 56.9 | 55 | 0 |
1735318500 | 55.5 | 2.5 | 4.72 | 55.9 | 56.5 | 55.1 | 0 |
1734972900 | 53 | 0.9 | 1.73 | 55.03 | 55.03 | 52.3 | 0 |
1734713700 | 52.1 | -1.7 | -3.16 | 53.73 | 53.8 | 51.9 | 0 |
1734627300 | 53.8 | 1.1 | 2.09 | 50.8 | 56.4 | 50.8 | 0 |
1734540900 | 52.7 | 0.2 | 0.38 | 52.4 | 53.8 | 52.4 | 0 |
1734454500 | 52.5 | -1.6 | -2.96 | 53.3 | 53.5 | 52.1 | 0 |
1734368100 | 54.1 | 0.8 | 1.50 | 53.6 | 54.4 | 52.9 | 0 |
1734108900 | 53.3 | -1.1 | -2.02 | 53.5 | 53.7 | 52.9 | 0 |
1734022500 | 54.4 | 0.8 | 1.49 | 53.8 | 54.6 | 53.7 | 0 |
1733936100 | 53.6 | -1.2 | -2.19 | 54.5 | 54.9 | 53.6 | 0 |
1733849700 | 54.8 | -0.7 | -1.26 | 54.5 | 54.8 | 54 | 0 |
1733763300 | 55.5 | 0 | 0.00 | 55.7 | 56.7 | 55.5 | 0 |
1733504100 | 55.5 | -0.1 | -0.18 | 56.3 | 56.3 | 54.8 | 0 |
1733417700 | 55.6 | -0.1 | -0.18 | 56.5 | 56.7 | 55.6 | 0 |
1733331300 | 55.7 | 0.1 | 0.18 | 55.33 | 55.7 | 54.9 | 0 |
1733244900 | 55.6 | -0.2 | -0.36 | 56 | 56.3 | 55.6 | 0 |
1733158500 | 55.8 | 0.4 | 0.72 | 55.9 | 56.2 | 55.5 | 0 |
1732899300 | 55.4 | 0.2 | 0.36 | 55.3 | 55.8 | 54.9 | 0 |
1732812900 | 55.2 | 1 | 1.85 | 54.93 | 55.23 | 54.93 | 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