
Vontobel Financial Products GmbH (F34102)
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 | 66.4 | 0 | 0.00 | 66.9 | 69.1 | 66.2 | 0 |
1739984100 | 66.4 | -2.2 | -3.21 | 67.3 | 67.5 | 65.8 | 0 |
1739897700 | 68.6 | -1.95 | -2.76 | 69 | 69.1 | 67.099999 | 0 |
1739811300 | 70.55 | 0.8 | 1.15 | 69.7 | 70.55 | 69.4 | 0 |
1739552100 | 69.75 | 0.95 | 1.38 | 69.8 | 70.55 | 68.7 | 0 |
1739465700 | 68.8 | 3.5 | 5.36 | 67.7 | 68.8 | 65.8 | 0 |
1739379300 | 65.3 | 7.35 | 12.68 | 60.9 | 66.2 | 60.9 | 0 |
1739292900 | 57.95 | 2.3 | 4.13 | 60.65 | 62.3 | 55.25 | 0 |
1739206500 | 55.65 | 0.9 | 1.64 | 55.05 | 55.85 | 54.15 | 0 |
1738947300 | 54.75 | -5.2 | -8.67 | 58.55 | 59.55 | 54.65 | 0 |
1738860900 | 59.95 | 3.9 | 6.96 | 53.45 | 59.95 | 53.15 | 0 |
1738774500 | 56.05 | -1.5 | -2.61 | 57.05 | 58.05 | 55.55 | 0 |
1738688100 | 57.55 | 1.4 | 2.49 | 55.85 | 57.95 | 54.55 | 0 |
1738601700 | 56.15 | -3.7 | -6.18 | 55.85 | 56.85 | 55.55 | 0 |
1738342500 | 59.85 | -1.1 | -1.80 | 61.15 | 61.7 | 59.65 | 0 |
1738256100 | 60.95 | 4.6 | 8.16 | 56.85 | 61.4 | 56.75 | 0 |
1738169700 | 56.35 | -6.45 | -10.27 | 56.35 | 58.15 | 54.35 | 0 |
1738083300 | 62.8 | -0.5 | -0.79 | 63.4 | 64.099999 | 62.8 | 0 |
1737996900 | 63.3 | 2.2 | 3.60 | 60.25 | 63.3 | 60.25 | 0 |
1737737700 | 61.1 | 3.95 | 6.91 | 65 | 67.3 | 60.65 | 0 |
1737651300 | 57.15 | -0.9 | -1.55 | 55.55 | 57.15 | 54.75 | 0 |
1737564900 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
1737478500 | 58.05 | 0.5 | 0.87 | 57.15 | 58.15 | 56.75 | 0 |
1737392100 | 57.55 | 1.3 | 2.31 | 56.15 | 57.75 | 55.05 | 0 |
1737132900 | 56.25 | 2.7 | 5.04 | 54.75 | 56.25 | 53.55 | 0 |
1737046500 | 53.55 | 5.85 | 12.26 | 55.15 | 57.25 | 52.45 | 0 |
1736960100 | 47.7 | 1.3 | 2.80 | 46.3 | 48.4 | 45.2 | 0 |
1736873700 | 46.4 | -2.3 | -4.72 | 50.5 | 50.5 | 46.4 | 0 |
1736787300 | 48.7 | 0 | 0.00 | 49.3 | 49.4 | 47.5 | 0 |
1736528100 | 48.7 | -0.7 | -1.42 | 48.8 | 51.4 | 48.7 | 0 |
1736441700 | 49.4 | 0.8 | 1.65 | 47.2 | 49.7 | 46 | 0 |
1736355300 | 48.6 | -2.6 | -5.08 | 50.6 | 50.7 | 47.6 | 0 |
1736268900 | 51.2 | 1.4 | 2.81 | 50.5 | 52.05 | 50.3 | 0 |
1736182500 | 49.8 | 3.3 | 7.10 | 48 | 52.05 | 47.5 | 0 |
1735923300 | 46.5 | -5.65 | -10.83 | 50.7 | 50.7 | 46.1 | 0 |
1735836900 | 52.15 | 0 | 0.00 | 52.15 | 52.15 | 52.15 | 0 |
1735577700 | 52.15 | -0.5 | -0.95 | 52.85 | 53.05 | 51.75 | 0 |
1735318500 | 52.65 | 1.1 | 2.13 | 51.65 | 53.15 | 51.65 | 0 |
1734972900 | 51.55 | -0.2 | -0.39 | 50.8 | 52.05 | 50.8 | 0 |
1734713700 | 51.75 | 0.2 | 0.39 | 50 | 51.75 | 49.4 | 0 |
1734627300 | 51.55 | -0.9 | -1.72 | 50.5 | 51.75 | 49.7 | 0 |
1734540900 | 52.45 | -0.1 | -0.19 | 52.45 | 52.95 | 52.25 | 0 |
1734454500 | 52.55 | -0.9 | -1.68 | 51.75 | 54.65 | 51.75 | 0 |
1734368100 | 53.45 | -1.2 | -2.20 | 54.25 | 54.65 | 53.15 | 0 |
1734108900 | 54.65 | 0.1 | 0.18 | 54.35 | 56.2 | 54.35 | 0 |
1734022500 | 54.55 | 1.4 | 2.63 | 53.95 | 55.65 | 53.45 | 0 |
1733936100 | 53.15 | -0.6 | -1.12 | 52.25 | 54.05 | 52.15 | 0 |
1733849700 | 53.75 | -3 | -5.29 | 54.95 | 55.55 | 53.55 | 0 |
1733763300 | 56.75 | 3.5 | 6.57 | 55.95 | 57.75 | 55.35 | 0 |
1733504100 | 53.25 | 5.75 | 12.11 | 48 | 53.55 | 48 | 0 |
1733417700 | 47.5 | -0.1 | -0.21 | 47.7 | 48.9 | 47 | 0 |
1733331300 | 47.6 | 2.3 | 5.08 | 45.9 | 47.9 | 45.9 | 0 |
1733244900 | 45.3 | 0.5 | 1.12 | 46 | 47.3 | 44.8 | 0 |
1733158500 | 44.8 | 0.8 | 1.82 | 43.3 | 45.7 | 42.75 | 0 |
1732899300 | 44 | 0 | 0.00 | 43.8 | 44.3 | 43 | 0 |
1732812900 | 44 | -1.6 | -3.51 | 45.4 | 45.8 | 43.9 | 0 |
1732726500 | 45.6 | -1.5 | -3.18 | 46.8 | 46.8 | 45 | 0 |
1732640100 | 47.1 | 0.4 | 0.86 | 45.5 | 48.9 | 44.3 | 0 |
1732553700 | 46.7 | 5.05 | 12.12 | 46.1 | 46.7 | 45 | 0 |
1732294500 | 41.65 | 0.7 | 1.71 | 42.65 | 42.85 | 40.75 | 0 |
1732208100 | 40.95 | -3.15 | -7.14 | 41.85 | 42.75 | 40.65 | 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