
Vontobel Financial Products GmbH (F19818)
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 |
---|---|---|---|---|---|---|---|
1740070500 | 8.49 | -0.64 | -7.01 | 8.93 | 8.93 | 8.41 | 0 |
1739984100 | 9.13 | 0.6 | 7.03 | 8.6199999 | 9.13 | 8.6199999 | 0 |
1739897700 | 8.53 | 0.15 | 1.79 | 8.53 | 8.74 | 8.49 | 0 |
1739811300 | 8.38 | 0.23 | 2.82 | 8.25 | 8.5 | 8.22 | 0 |
1739552100 | 8.15 | -0.64 | -7.28 | 8.6 | 8.6 | 8.07 | 0 |
1739465700 | 8.7899999 | -0.9 | -9.29 | 8.89 | 9.39 | 8.7899999 | 0 |
1739379300 | 9.69 | -0.11 | -1.12 | 9.66 | 10.07 | 9.42 | 0 |
1739292900 | 9.8 | -0.39 | -3.83 | 10.26 | 10.29 | 9.8 | 0 |
1739206500 | 10.19 | 0.24 | 2.41 | 10.12 | 10.25 | 9.94 | 0 |
1738947300 | 9.95 | 0.4 | 4.19 | 9.5399999 | 10.03 | 9.2899999 | 0 |
1738860900 | 9.55 | 0.44 | 4.83 | 9.41 | 9.76 | 9.38 | 0 |
1738774500 | 9.11 | -0.42 | -4.41 | 9.48 | 9.48 | 8.97 | 0 |
1738688100 | 9.53 | -0.8 | -7.74 | 10.34 | 10.36 | 9.47 | 0 |
1738601700 | 10.33 | 0.94 | 10.01 | 10.95 | 11.27 | 10.13 | 0 |
1738342500 | 9.39 | 0.31 | 3.41 | 9.41 | 9.72 | 9.22 | 0 |
1738256100 | 9.08 | -0.09 | -0.98 | 9.21 | 9.42 | 8.7899999 | 0 |
1738169700 | 9.17 | 0.12 | 1.33 | 8.97 | 9.5 | 8.97 | 0 |
1738083300 | 9.05 | 0.8 | 9.70 | 8.97 | 9.18 | 8.91 | 0 |
1737996900 | 8.25 | 0.02 | 0.24 | 8.72 | 8.7899999 | 8.03 | 0 |
1737737700 | 8.23 | -1.18 | -12.54 | 8.81 | 8.88 | 8.17 | 0 |
1737651300 | 9.41 | 0.16 | 1.73 | 9.36 | 9.48 | 9.2 | 0 |
1737564900 | 9.25 | -0.07 | -0.75 | 9.35 | 9.35 | 8.83 | 0 |
1737478500 | 9.32 | -0.08 | -0.85 | 9.75 | 10.01 | 9.32 | 0 |
1737392100 | 9.4 | -1.19 | -11.24 | 10.38 | 10.42 | 9.14 | 0 |
1737132900 | 10.59 | 0.09 | 0.86 | 10.63 | 10.84 | 10.27 | 0 |
1737046500 | 10.5 | -0.11 | -1.04 | 10.65 | 10.88 | 10.45 | 0 |
1736960100 | 10.61 | 0.02 | 0.19 | 10.57 | 10.65 | 10.04 | 0 |
1736873700 | 10.59 | -1 | -8.63 | 11.01 | 11.15 | 10.53 | 0 |
1736787300 | 11.59 | 0.29 | 2.57 | 11.44 | 11.77 | 11.29 | 0 |
1736528100 | 11.3 | 0.68 | 6.40 | 10.72 | 11.3 | 10.46 | 0 |
1736441700 | 10.62 | 0.08 | 0.76 | 10.56 | 10.68 | 10.4 | 0 |
1736355300 | 10.54 | 0.65 | 6.57 | 10.11 | 10.84 | 10.09 | 0 |
1736268900 | 9.89 | 0.29 | 3.02 | 9.5399999 | 9.97 | 9.17 | 0 |
1736182500 | 9.6 | -1.1 | -10.28 | 10.45 | 10.46 | 9.23 | 0 |
1735923300 | 10.7 | -0.41 | -3.69 | 10.85 | 10.9 | 10.59 | 0 |
1735836900 | 11.11 | 1.27 | 12.91 | 9.92 | 11.11 | 9.86 | 0 |
1735577700 | 9.84 | 0.53 | 5.69 | 9.2899999 | 9.84 | 8.99 | 0 |
1735318500 | 9.31 | -0.38 | -3.92 | 9.49 | 9.52 | 9.16 | 0 |
1734972900 | 9.69 | 0.19 | 2.00 | 9.28 | 9.78 | 9.27 | 0 |
1734713700 | 9.5 | -0.34 | -3.46 | 9.91 | 9.93 | 9.47 | 0 |
1734627300 | 9.84 | 0.96 | 10.81 | 9.7899999 | 9.98 | 9.44 | 0 |
1734540900 | 8.88 | 0.22 | 2.54 | 8.51 | 8.93 | 8.51 | 0 |
1734454500 | 8.66 | -0.01 | -0.12 | 8.63 | 8.84 | 8.55 | 0 |
1734368100 | 8.67 | -0.07 | -0.80 | 8.5 | 8.85 | 8.44 | 0 |
1734108900 | 8.74 | -0.02 | -0.23 | 9.06 | 9.15 | 8.48 | 0 |
1734022500 | 8.76 | -0.07 | -0.79 | 8.5399999 | 9.05 | 8.39 | 0 |
1733936100 | 8.83 | 0.21 | 2.44 | 8.41 | 8.85 | 8.35 | 0 |
1733849700 | 8.6199999 | 0.73 | 9.25 | 8.0399999 | 8.7 | 8.0399999 | 0 |
1733763300 | 7.89 | -0.13 | -1.62 | 8.21 | 8.26 | 7.75 | 0 |
1733504100 | 8.02 | 0.03 | 0.38 | 7.99 | 8.22 | 7.5 | 51 |
1733417700 | 7.99 | -0.43 | -5.11 | 8.45 | 8.5 | 7.84 | 0 |
1733331300 | 8.42 | -0.23 | -2.66 | 8.5399999 | 9 | 8.38 | 0 |
1733244900 | 8.65 | -0.16 | -1.82 | 8.8699999 | 8.89 | 8.45 | 0 |
1733158500 | 8.81 | 0.57 | 6.92 | 8.4 | 9.15 | 8.4 | 0 |
1732899300 | 8.24 | -0.04 | -0.48 | 7.95 | 8.31 | 7.82 | 0 |
1732812900 | 8.28 | 0.1 | 1.22 | 8.34 | 8.47 | 8.21 | 0 |
1732726500 | 8.18 | -0.93 | -10.21 | 8.97 | 8.97 | 8.03 | 0 |
1732640100 | 9.11 | 0.12 | 1.33 | 9.06 | 9.16 | 8.35 | 0 |
1732553700 | 8.99 | -0.97 | -9.74 | 9.07 | 9.35 | 8.52 | 0 |
1732294500 | 9.96 | 0.98 | 10.91 | 9.15 | 10.15 | 8.88 | 51 |
1732208100 | 8.98 | 0.27 | 3.10 | 8.39 | 9.05 | 8.39 | 0 |
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