
Vontobel Financial Products GmbH (F31877)
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 |
---|---|---|---|---|---|---|---|
1739897700 | 13.79 | -0.4 | -2.82 | 14.23 | 14.23 | 13.61 | 0 |
1739811300 | 14.19 | 0.2 | 1.43 | 14.05 | 14.23 | 13.92 | 0 |
1739552100 | 13.99 | -0.58 | -3.98 | 14.35 | 14.47 | 13.99 | 0 |
1739465700 | 14.57 | 0.44 | 3.11 | 14.44 | 14.59 | 14.24 | 0 |
1739379300 | 14.13 | 0.39 | 2.84 | 13.73 | 14.18 | 13.72 | 0 |
1739292900 | 13.74 | -0.25 | -1.79 | 13.91 | 13.97 | 13.65 | 0 |
1739206500 | 13.99 | 0.44 | 3.25 | 13.54 | 14.06 | 13.52 | 0 |
1738947300 | 13.55 | -0.58 | -4.10 | 14.13 | 14.15 | 13.54 | 0 |
1738860900 | 14.13 | 0.76 | 5.68 | 13.5 | 14.13 | 13.5 | 0 |
1738774500 | 13.37 | -0.17 | -1.26 | 13.47 | 13.51 | 13.31 | 0 |
1738688100 | 13.54 | 0.05 | 0.37 | 13.52 | 13.64 | 13.37 | 0 |
1738601700 | 13.49 | -0.17 | -1.24 | 12.88 | 13.6 | 12.88 | 0 |
1738342500 | 13.66 | -0.52 | -3.67 | 14.18 | 14.19 | 13.66 | 0 |
1738256100 | 14.18 | 0.32 | 2.31 | 13.91 | 14.24 | 13.9 | 0 |
1738169700 | 13.86 | 0.2 | 1.46 | 13.71 | 13.98 | 13.45 | 0 |
1738083300 | 13.66 | -0.07 | -0.51 | 13.81 | 13.83 | 13.56 | 0 |
1737996900 | 13.73 | 0.1 | 0.73 | 13.5 | 13.86 | 13.48 | 0 |
1737737700 | 13.63 | -0.47 | -3.33 | 14.21 | 14.21 | 13.5 | 0 |
1737651300 | 14.1 | 1.45 | 11.46 | 14.05 | 14.23 | 13.74 | 0 |
1737564900 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
1737478500 | 12.65 | -0.03 | -0.24 | 12.45 | 12.65 | 12.38 | 0 |
1737392100 | 12.68 | 0.16 | 1.28 | 12.4 | 12.75 | 12.34 | 0 |
1737132900 | 12.52 | 0.08 | 0.64 | 12.55 | 12.6 | 12.36 | 0 |
1737046500 | 12.44 | -0.05 | -0.40 | 12.45 | 12.81 | 12.34 | 0 |
1736960100 | 12.49 | 0.46 | 3.82 | 12.01 | 12.54 | 12.01 | 0 |
1736873700 | 12.03 | -0.2 | -1.64 | 12.29 | 12.34 | 11.94 | 0 |
1736787300 | 12.23 | -0.47 | -3.70 | 12.64 | 12.69 | 12.14 | 0 |
1736528100 | 12.7 | -0.18 | -1.40 | 12.85 | 13.17 | 12.67 | 0 |
1736441700 | 12.88 | 0.2 | 1.58 | 12.9 | 12.96 | 12.57 | 0 |
1736355300 | 12.68 | 0.01 | 0.08 | 12.6 | 13 | 12.58 | 0 |
1736268900 | 12.67 | 0.52 | 4.28 | 12.35 | 12.75 | 12.35 | 0 |
1736182500 | 12.15 | 0.52 | 4.47 | 11.76 | 12.41 | 11.72 | 0 |
1735923300 | 11.63 | -0.27 | -2.27 | 11.92 | 11.99 | 11.51 | 0 |
1735836900 | 11.9 | 0.02 | 0.17 | 12.03 | 12.16 | 11.63 | 0 |
1735577700 | 11.88 | -0.01 | -0.08 | 11.81 | 12.04 | 11.8 | 0 |
1735318500 | 11.89 | 0.12 | 1.02 | 11.78 | 12.07 | 11.57 | 0 |
1734972900 | 11.77 | -0.2 | -1.67 | 11.93 | 11.99 | 11.73 | 0 |
1734713700 | 11.97 | -0.05 | -0.42 | 11.62 | 11.97 | 11.62 | 0 |
1734627300 | 12.02 | -0.41 | -3.30 | 12.1 | 12.37 | 11.98 | 0 |
1734540900 | 12.43 | -0.04 | -0.32 | 12.49 | 12.63 | 12.39 | 0 |
1734454500 | 12.47 | -0.19 | -1.50 | 12.63 | 12.81 | 12.44 | 0 |
1734368100 | 12.66 | 0.36 | 2.93 | 12.29 | 12.73 | 12.14 | 0 |
1734108900 | 12.3 | -0.42 | -3.30 | 12.74 | 12.8 | 12.3 | 0 |
1734022500 | 12.72 | 0.21 | 1.68 | 12.43 | 12.88 | 12.43 | 0 |
1733936100 | 12.51 | 0.21 | 1.71 | 11.84 | 12.69 | 11.81 | 0 |
1733849700 | 12.3 | 0.03 | 0.24 | 12.16 | 12.37 | 11.99 | 0 |
1733763300 | 12.27 | -0.28 | -2.23 | 12.45 | 12.84 | 12.19 | 0 |
1733504100 | 12.55 | 0.28 | 2.28 | 12.51 | 12.56 | 12.25 | 0 |
1733417700 | 12.27 | 0.24 | 2.00 | 11.92 | 12.36 | 11.91 | 0 |
1733331300 | 12.03 | 0.08 | 0.67 | 11.85 | 12.21 | 11.69 | 0 |
1733244900 | 11.95 | 0.4 | 3.46 | 11.45 | 11.95 | 11.44 | 0 |
1733158500 | 11.55 | 0.88 | 8.25 | 10.72 | 11.59 | 10.67 | 0 |
1732899300 | 10.67 | 0.23 | 2.20 | 10.48 | 10.69 | 10.46 | 0 |
1732812900 | 10.44 | 0.05 | 0.48 | 10.53 | 10.56 | 10.35 | 0 |
1732726500 | 10.39 | -0.26 | -2.44 | 10.63 | 10.69 | 10.24 | 0 |
1732640100 | 10.65 | 0.13 | 1.24 | 10.41 | 10.83 | 10.26 | 0 |
1732553700 | 10.52 | 0.62 | 6.26 | 9.96 | 10.54 | 9.94 | 0 |
1732294500 | 9.9 | 0.38 | 3.99 | 9.59 | 9.94 | 9.26 | 0 |
1732208100 | 9.52 | -0.28 | -2.86 | 9.91 | 9.91 | 9.27 | 0 |
1732121700 | 9.8 | 0.06 | 0.62 | 9.89 | 10.08 | 9.66 | 0 |
1732035300 | 9.74 | -0.2 | -2.01 | 9.94 | 10.08 | 9.49 | 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