
Vontobel Financial Products GmbH (F19820)
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 |
---|---|---|---|---|---|---|---|
1740588900 | 7.56 | -0.08 | -1.05 | 7.68 | 7.89 | 7.53 | 0 |
1740502500 | 7.64 | -0.33 | -4.14 | 7.89 | 8.05 | 7.48 | 0 |
1740416100 | 7.97 | -0.22 | -2.69 | 7.53 | 8.14 | 7.53 | 0 |
1740156900 | 8.19 | 0.15 | 1.87 | 7.78 | 8.19 | 7.71 | 0 |
1740070500 | 8.0399999 | -0.62 | -7.16 | 8.47 | 8.47 | 7.95 | 0 |
1739984100 | 8.66 | 0.58 | 7.18 | 8.15 | 8.66 | 8.15 | 0 |
1739897700 | 8.08 | 0.16 | 2.02 | 8.07 | 8.28 | 8.03 | 0 |
1739811300 | 7.92 | 0.23 | 2.99 | 7.8 | 8.05 | 7.76 | 0 |
1739552100 | 7.69 | -0.64 | -7.68 | 8.09 | 8.13 | 7.61 | 0 |
1739465700 | 8.33 | -0.9 | -9.75 | 8.43 | 8.93 | 8.32 | 0 |
1739379300 | 9.23 | -0.11 | -1.18 | 9.2 | 9.6 | 8.96 | 0 |
1739292900 | 9.34 | -0.39 | -4.01 | 9.7899999 | 9.82 | 9.34 | 0 |
1739206500 | 9.73 | 0.26 | 2.75 | 9.65 | 9.7899999 | 9.47 | 0 |
1738947300 | 9.47 | 0.38 | 4.18 | 9.08 | 9.49 | 8.83 | 0 |
1738860900 | 9.09 | 0.44 | 5.09 | 8.94 | 9.3 | 8.92 | 0 |
1738774500 | 8.65 | -0.42 | -4.63 | 9.01 | 9.01 | 8.51 | 0 |
1738688100 | 9.07 | -0.79 | -8.01 | 9.8699999 | 9.89 | 9 | 0 |
1738601700 | 9.86 | 0.93 | 10.41 | 10.48 | 10.79 | 9.65 | 0 |
1738342500 | 8.93 | 0.31 | 3.60 | 8.95 | 9.26 | 8.76 | 0 |
1738256100 | 8.6199999 | -0.08 | -0.92 | 8.75 | 8.96 | 8.32 | 0 |
1738169700 | 8.7 | 0.11 | 1.28 | 8.5 | 9.03 | 8.5 | 0 |
1738083300 | 8.59 | 0.8 | 10.27 | 8.51 | 8.72 | 8.45 | 0 |
1737996900 | 7.79 | 0.02 | 0.26 | 8.26 | 8.33 | 7.57 | 0 |
1737737700 | 7.77 | -1.18 | -13.18 | 8.34 | 8.41 | 7.71 | 0 |
1737651300 | 8.95 | 0.09 | 1.02 | 8.9 | 9.02 | 8.74 | 0 |
1737564900 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
1737478500 | 8.86 | -0.08 | -0.89 | 9.2899999 | 9.5399999 | 8.86 | 0 |
1737392100 | 8.94 | -1.18 | -11.66 | 9.91 | 9.96 | 8.68 | 0 |
1737132900 | 10.12 | 0.09 | 0.90 | 10.17 | 10.37 | 9.8 | 0 |
1737046500 | 10.03 | -0.11 | -1.08 | 10.19 | 10.41 | 9.98 | 0 |
1736960100 | 10.14 | 0.02 | 0.20 | 10.1 | 10.19 | 9.58 | 0 |
1736873700 | 10.12 | -1 | -8.99 | 10.54 | 10.68 | 10.07 | 0 |
1736787300 | 11.12 | 0.29 | 2.68 | 10.97 | 11.3 | 10.82 | 0 |
1736528100 | 10.83 | 0.67 | 6.59 | 10.27 | 10.83 | 10 | 0 |
1736441700 | 10.16 | 0.09 | 0.89 | 10.1 | 10.21 | 9.94 | 0 |
1736355300 | 10.07 | 0.65 | 6.90 | 9.65 | 10.37 | 9.63 | 0 |
1736268900 | 9.42 | 0.29 | 3.18 | 9.08 | 9.51 | 8.71 | 0 |
1736182500 | 9.13 | -1.09 | -10.67 | 9.98 | 9.99 | 8.76 | 0 |
1735923300 | 10.22 | -0.42 | -3.95 | 10.38 | 10.43 | 10.12 | 0 |
1735836900 | 10.64 | 1.26 | 13.43 | 9.45 | 10.64 | 9.4 | 0 |
1735577700 | 9.38 | 0.53 | 5.99 | 8.83 | 9.38 | 8.53 | 0 |
1735318500 | 8.85 | -0.36 | -3.91 | 9.03 | 9.06 | 8.7 | 0 |
1734972900 | 9.21 | 0.17 | 1.88 | 8.81 | 9.31 | 8.8 | 0 |
1734713700 | 9.0399999 | -0.34 | -3.62 | 9.43 | 9.46 | 9.01 | 0 |
1734627300 | 9.38 | 0.96 | 11.40 | 9.33 | 9.52 | 8.98 | 0 |
1734540900 | 8.42 | 0.23 | 2.81 | 8.06 | 8.48 | 8.06 | 0 |
1734454500 | 8.19 | -0.02 | -0.24 | 8.16 | 8.38 | 8.09 | 0 |
1734368100 | 8.21 | -0.07 | -0.85 | 8.05 | 8.4 | 7.97 | 0 |
1734108900 | 8.28 | -0.01 | -0.12 | 8.61 | 8.68 | 8.02 | 0 |
1734022500 | 8.2899999 | -0.08 | -0.96 | 8.08 | 8.58 | 7.93 | 0 |
1733936100 | 8.3699999 | 0.2 | 2.45 | 7.95 | 8.39 | 7.88 | 0 |
1733849700 | 8.17 | 0.72 | 9.66 | 7.58 | 8.24 | 7.58 | 0 |
1733763300 | 7.45 | -0.11 | -1.46 | 7.76 | 7.82 | 7.31 | 0 |
1733504100 | 7.56 | 0.02 | 0.27 | 7.53 | 7.75 | 7.05 | 0 |
1733417700 | 7.54 | -0.42 | -5.28 | 8 | 8.0399999 | 7.39 | 0 |
1733331300 | 7.96 | -0.23 | -2.81 | 8.08 | 8.5399999 | 7.93 | 0 |
1733244900 | 8.19 | -0.16 | -1.92 | 8.41 | 8.43 | 8 | 0 |
1733158500 | 8.35 | 0.56 | 7.19 | 7.93 | 8.68 | 7.93 | 0 |
1732899300 | 7.79 | -0.04 | -0.51 | 7.49 | 7.85 | 7.36 | 0 |
1732812900 | 7.83 | 0.1 | 1.29 | 7.88 | 8.01 | 7.76 | 0 |
1732726500 | 7.73 | -0.91 | -10.53 | 8.51 | 8.51 | 7.57 | 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