
Vontobel Financial Products GmbH (F21981)
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 | 10.46 | 0.12 | 1.16 | 10.28 | 10.48 | 10.23 | 0 |
1739984100 | 10.34 | 0.03 | 0.29 | 10.4 | 10.4 | 10.22 | 0 |
1739897700 | 10.31 | 0.17 | 1.68 | 10.39 | 10.4 | 10.2 | 0 |
1739811300 | 10.14 | -0.06 | -0.59 | 10.22 | 10.31 | 10.12 | 0 |
1739552100 | 10.2 | 0.24 | 2.41 | 10.05 | 10.31 | 9.92 | 0 |
1739465700 | 9.96 | 0.47 | 4.95 | 9.63 | 10.05 | 9.49 | 0 |
1739379300 | 9.49 | 0.03 | 0.32 | 9.25 | 9.49 | 9.09 | 0 |
1739292900 | 9.46 | 0.46 | 5.11 | 8.73 | 9.47 | 8.67 | 0 |
1739206500 | 9 | 0.06 | 0.67 | 8.85 | 9.1 | 8.85 | 0 |
1738947300 | 8.94 | -0.21 | -2.30 | 9.27 | 9.34 | 8.94 | 0 |
1738860900 | 9.15 | 0.19 | 2.12 | 9.24 | 9.3699999 | 9.09 | 0 |
1738774500 | 8.96 | -0.14 | -1.54 | 9.19 | 9.21 | 8.58 | 0 |
1738688100 | 9.1 | 0.37 | 4.24 | 8.78 | 9.15 | 8.68 | 0 |
1738601700 | 8.73 | -1.14 | -11.55 | 9.19 | 9.38 | 8.71 | 0 |
1738342500 | 9.8699999 | 0.12 | 1.23 | 10.36 | 10.75 | 9.8699999 | 0 |
1738256100 | 9.75 | 0.12 | 1.25 | 9.89 | 10 | 9.72 | 0 |
1738169700 | 9.63 | -0.23 | -2.33 | 9.77 | 9.85 | 9.39 | 0 |
1738083300 | 9.86 | 1.1 | 12.56 | 8.86 | 9.8699999 | 8.85 | 0 |
1737996900 | 8.76 | 0.54 | 6.57 | 8.02 | 8.78 | 7.79 | 0 |
1737737700 | 8.22 | -0.33 | -3.86 | 8.33 | 8.59 | 8.2 | 0 |
1737651300 | 8.55 | 0.51 | 6.34 | 8.34 | 8.68 | 8.27 | 0 |
1737564900 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
1737478500 | 8.0399999 | -1.16 | -12.61 | 8.73 | 8.83 | 8.0399999 | 0 |
1737392100 | 9.2 | -0.06 | -0.65 | 9.09 | 9.26 | 9.09 | 0 |
1737132900 | 9.26 | 0.09 | 0.98 | 9.01 | 9.36 | 9.01 | 0 |
1737046500 | 9.17 | -0.7 | -7.09 | 10.05 | 10.23 | 9.17 | 0 |
1736960100 | 9.8699999 | 0.28 | 2.92 | 9.5 | 9.96 | 9.48 | 0 |
1736873700 | 9.59 | 0.3 | 3.23 | 9.69 | 9.76 | 9.56 | 0 |
1736787300 | 9.2899999 | -0.34 | -3.53 | 9.8699999 | 9.8699999 | 9.23 | 0 |
1736528100 | 9.63 | -0.76 | -7.31 | 10.4 | 10.41 | 9.63 | 0 |
1736441700 | 10.39 | -0.02 | -0.19 | 10.36 | 10.45 | 10.31 | 0 |
1736355300 | 10.41 | -0.03 | -0.29 | 10.37 | 10.47 | 10.22 | 0 |
1736268900 | 10.44 | -0.24 | -2.25 | 10.5 | 10.57 | 10.24 | 0 |
1736182500 | 10.68 | 0.18 | 1.71 | 10.47 | 10.76 | 10.43 | 0 |
1735923300 | 10.5 | -0.17 | -1.59 | 10.6 | 10.6 | 10.39 | 0 |
1735836900 | 10.67 | -0.57 | -5.07 | 11.15 | 11.24 | 10.63 | 0 |
1735577700 | 11.24 | -0.2 | -1.75 | 11.46 | 11.52 | 11.14 | 0 |
1735318500 | 11.44 | -0.09 | -0.78 | 11.89 | 11.92 | 11.42 | 0 |
1734972900 | 11.53 | 0.3 | 2.67 | 11.62 | 11.62 | 11.42 | 0 |
1734713700 | 11.23 | 0.04 | 0.36 | 10.99 | 11.23 | 10.77 | 0 |
1734627300 | 11.19 | -0.11 | -0.97 | 10.83 | 11.21 | 10.78 | 0 |
1734540900 | 11.3 | 0.08 | 0.71 | 11.31 | 11.38 | 11.11 | 0 |
1734454500 | 11.22 | 0.26 | 2.37 | 11.06 | 11.29 | 10.98 | 0 |
1734368100 | 10.96 | 0.27 | 2.53 | 10.79 | 10.97 | 10.78 | 0 |
1734108900 | 10.69 | -0.17 | -1.57 | 10.76 | 10.93 | 10.67 | 0 |
1734022500 | 10.86 | -0.2 | -1.81 | 10.68 | 10.87 | 10.59 | 0 |
1733936100 | 11.06 | 0.48 | 4.54 | 10.73 | 11.06 | 10.72 | 0 |
1733849700 | 10.58 | 0 | 0.00 | 10.62 | 10.78 | 10.58 | 0 |
1733763300 | 10.58 | 0.25 | 2.42 | 10.21 | 10.61 | 10.16 | 0 |
1733504100 | 10.33 | 0.09 | 0.88 | 10.24 | 10.42 | 10.19 | 0 |
1733417700 | 10.24 | -0.07 | -0.68 | 10.27 | 10.35 | 10.21 | 0 |
1733331300 | 10.31 | 0.13 | 1.28 | 10.32 | 10.42 | 10.29 | 0 |
1733244900 | 10.18 | 0.13 | 1.29 | 10.06 | 10.18 | 9.98 | 0 |
1733158500 | 10.05 | 0.38 | 3.93 | 9.74 | 10.16 | 9.71 | 0 |
1732899300 | 9.67 | 0.07 | 0.73 | 9.59 | 9.69 | 9.48 | 0 |
1732812900 | 9.6 | 0.1 | 1.05 | 9.59 | 9.7 | 9.58 | 0 |
1732726500 | 9.5 | -0.13 | -1.35 | 9.65 | 9.65 | 9.4 | 0 |
1732640100 | 9.63 | 0.29 | 3.10 | 9.35 | 9.66 | 9.32 | 0 |
1732553700 | 9.34 | 0.16 | 1.74 | 9.18 | 9.41 | 9.15 | 0 |
1732294500 | 9.18 | 0.16 | 1.77 | 9.02 | 9.21 | 9.02 | 0 |
1732208100 | 9.02 | 0.23 | 2.62 | 8.97 | 9.11 | 8.71 | 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