Vontobel Financial Products GmbH (F21753)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 6.25 | 0.56 | 9.84 | 5.72 | 6.3 | 5.7 | 0 |
1727366100 | 5.69 | 0.17 | 3.08 | 5.61 | 5.78 | 5.5199999 | 0 |
1727279700 | 5.5199999 | -0.21 | -3.66 | 5.6 | 5.69 | 5.42 | 0 |
1727193300 | 5.73 | 0.24 | 4.37 | 5.65 | 5.84 | 5.57 | 0 |
1727106900 | 5.49 | 0.27 | 5.17 | 5.26 | 5.49 | 5.18 | 0 |
1726847700 | 5.22 | -0.47 | -8.26 | 5.62 | 5.67 | 5.22 | 0 |
1726761300 | 5.69 | 0.3 | 5.57 | 5.53 | 5.97 | 5.5199999 | 0 |
1726674900 | 5.39 | -0.02 | -0.37 | 5.33 | 5.49 | 5.33 | 0 |
1726588500 | 5.41 | 0.09 | 1.69 | 5.42 | 5.51 | 5.28 | 0 |
1726502100 | 5.32 | -0.03 | -0.56 | 5.35 | 5.46 | 5.24 | 100 |
1726242900 | 5.35 | 0.09 | 1.71 | 5.32 | 5.46 | 5.22 | 0 |
1726156500 | 5.26 | -0.09 | -1.68 | 5.69 | 5.69 | 5.15 | 0 |
1726070100 | 5.35 | -0.04 | -0.74 | 5.48 | 5.67 | 5.28 | 0 |
1725983700 | 5.39 | -0.41 | -7.07 | 5.8099999 | 5.9 | 5.17 | 0 |
1725897300 | 5.8 | -0.03 | -0.51 | 5.85 | 5.93 | 5.74 | 0 |
1725638100 | 5.83 | -0.26 | -4.27 | 5.98 | 6.13 | 5.83 | 0 |
1725551700 | 6.09 | -0.19 | -3.03 | 6.22 | 6.42 | 6.05 | 0 |
1725465300 | 6.28 | -0.08 | -1.26 | 6.15 | 6.3099999 | 6.07 | 0 |
1725378900 | 6.36 | -0.42 | -6.19 | 6.84 | 6.93 | 6.2699999 | 0 |
1725292500 | 6.78 | -0.1 | -1.45 | 6.87 | 6.89 | 6.54 | 0 |
1725033300 | 6.88 | -0.04 | -0.58 | 6.91 | 7.02 | 6.8 | 0 |
1724946900 | 6.92 | 0.12 | 1.76 | 6.85 | 6.93 | 6.75 | 0 |
1724860500 | 6.8 | -0.05 | -0.73 | 6.83 | 6.88 | 6.73 | 0 |
1724774100 | 6.85 | 0.09 | 1.33 | 6.72 | 7.07 | 6.71 | 0 |
1724687700 | 6.76 | -0.01 | -0.15 | 6.83 | 6.85 | 6.7 | 0 |
1724428500 | 6.77 | 0.23 | 3.52 | 6.53 | 6.83 | 6.53 | 0 |
1724342100 | 6.54 | -0.14 | -2.10 | 6.65 | 6.72 | 6.53 | 0 |
1724255700 | 6.68 | 0.12 | 1.83 | 6.45 | 6.76 | 6.45 | 0 |
1724169300 | 6.5599999 | 0.05 | 0.77 | 6.55 | 6.74 | 6.53 | 0 |
1724082900 | 6.51 | 0.35 | 5.68 | 6.2699999 | 6.59 | 6.2 | 0 |
1723823700 | 6.16 | 0.26 | 4.41 | 6.35 | 6.43 | 6.12 | 0 |
1723650900 | 5.9 | 0.25 | 4.42 | 5.84 | 6.03 | 5.82 | 0 |
1723564500 | 5.65 | -0.13 | -2.25 | 5.73 | 5.8 | 5.5 | 0 |
1723478100 | 5.78 | -0.13 | -2.20 | 6.07 | 6.07 | 5.78 | 0 |
1723218900 | 5.91 | -0.12 | -1.99 | 6.03 | 6.26 | 5.8 | 0 |
1723132500 | 6.03 | -0.04 | -0.66 | 6.05 | 6.08 | 5.8 | 0 |
1723046100 | 6.07 | 0.13 | 2.19 | 5.92 | 6.3 | 5.86 | 0 |
1722959700 | 5.94 | -0.2 | -3.26 | 6.38 | 6.57 | 5.84 | 0 |
1722873300 | 6.14 | -0.31 | -4.81 | 6.26 | 6.26 | 5.85 | 0 |
1722614100 | 6.45 | -0.59 | -8.38 | 6.86 | 6.91 | 6.35 | 0 |
1722527700 | 7.04 | -0.15 | -2.09 | 7.37 | 7.39 | 6.99 | 0 |
1722441300 | 7.19 | -0.13 | -1.78 | 7.43 | 7.5 | 7.12 | 0 |
1722354900 | 7.32 | -0.16 | -2.14 | 7.63 | 7.71 | 7.26 | 0 |
1722268500 | 7.48 | -0.53 | -6.62 | 8.15 | 8.22 | 7.32 | 0 |
1722009300 | 8.01 | -0.5 | -5.88 | 8.56 | 8.63 | 7.91 | 0 |
1721922900 | 8.51 | -1.62 | -15.99 | 9.78 | 9.83 | 8.06 | 0 |
1721836500 | 10.13 | -0.04 | -0.39 | 10.35 | 10.35 | 9.97 | 0 |
1721750100 | 10.17 | -0.5 | -4.69 | 10.81 | 10.95 | 10.13 | 0 |
1721663700 | 10.67 | 0.25 | 2.40 | 10.52 | 10.75 | 10.51 | 0 |
1721404500 | 10.42 | -0.52 | -4.75 | 10.78 | 10.78 | 10.35 | 0 |
1721318100 | 10.94 | 0.39 | 3.70 | 10.53 | 11.14 | 10.48 | 0 |
1721231700 | 10.55 | 0.17 | 1.64 | 10.33 | 10.57 | 10.19 | 0 |
1721145300 | 10.38 | -0.15 | -1.42 | 10.47 | 10.47 | 10.2 | 0 |
1721058900 | 10.53 | -0.02 | -0.19 | 10.46 | 10.55 | 10.39 | 0 |
1720799700 | 10.55 | 0.1 | 0.96 | 10.59 | 10.59 | 10.4 | 0 |
1720713300 | 10.45 | 0.1 | 0.97 | 10.46 | 10.49 | 10.25 | 0 |
1720626900 | 10.35 | 0.46 | 4.65 | 9.81 | 10.35 | 9.8 | 0 |
1720540500 | 9.89 | -0.01 | -0.10 | 9.8699999 | 10.06 | 9.68 | 0 |
1720454100 | 9.9 | -0.08 | -0.80 | 9.89 | 10.16 | 9.78 | 0 |
1720194900 | 9.98 | -0.19 | -1.87 | 10.27 | 10.38 | 9.93 | 0 |
1720108500 | 10.17 | -0.06 | -0.59 | 10.35 | 10.37 | 10.02 | 0 |
1720022100 | 10.23 | 0.2 | 1.99 | 10.22 | 10.32 | 9.98 | 0 |
1719935700 | 10.03 | -0.46 | -4.39 | 10.43 | 10.45 | 9.8 | 0 |
1719849300 | 10.49 | 0.17 | 1.65 | 10.68 | 10.89 | 10.47 | 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