![Vontobel Financial Products GmbH](/common/images/company/BIT_F34576.png)
Vontobel Financial Products GmbH (F34576)
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 |
---|---|---|---|---|---|---|---|
1725033300 | 0.216 | 0.0025 | 1.17 | 0.2185 | 0.22 | 0.216 | 0 |
1724946900 | 0.2135 | 0.0065 | 3.14 | 0.2034999 | 0.2175 | 0.2005 | 0 |
1724860500 | 0.207 | -0.0045 | -2.13 | 0.225 | 0.2265 | 0.207 | 0 |
1724774100 | 0.2115 | -0.0005 | -0.24 | 0.214 | 0.2155 | 0.2085 | 0 |
1724687700 | 0.212 | 0.0035 | 1.68 | 0.2165 | 0.218 | 0.2085 | 0 |
1724428500 | 0.2085 | 0.0095 | 4.77 | 0.1965 | 0.2135 | 0.1965 | 0 |
1724342100 | 0.199 | -0.0075 | -3.63 | 0.2095 | 0.2145 | 0.199 | 0 |
1724255700 | 0.2065 | -0.004 | -1.90 | 0.2075 | 0.2095 | 0.203 | 0 |
1724169300 | 0.2105 | -0.01 | -4.54 | 0.2185 | 0.222 | 0.209 | 0 |
1724082900 | 0.2205 | 0.005 | 2.32 | 0.2075 | 0.2235 | 0.2005 | 0 |
1723823700 | 0.2155 | 0.034 | 18.73 | 0.2 | 0.2155 | 0.196 | 0 |
1723650900 | 0.1815 | 0.025 | 15.97 | 0.1665 | 0.1815 | 0.1645 | 0 |
1723564500 | 0.1565 | 0.005 | 3.30 | 0.1409999 | 0.1565 | 0.139 | 0 |
1723478100 | 0.1515 | 0.022 | 16.99 | 0.15 | 0.159 | 0.145 | 0 |
1723218900 | 0.1295 | 0.0135 | 11.64 | 0.1165 | 0.1315 | 0.116 | 0 |
1723132500 | 0.116 | -0.0095 | -7.57 | 0.095 | 0.1185 | 0.088 | 0 |
1723046100 | 0.1255 | 0.03 | 31.41 | 0.109 | 0.1275 | 0.1065 | 0 |
1722959700 | 0.0955 | 0.016 | 20.13 | 0.079 | 0.098 | 0.073 | 0 |
1722873300 | 0.0795 | -0.3025 | -79.19 | 0.044 | 0.123 | 0.044 | 0 |
1722614100 | 0.382 | -0.836 | -68.64 | 1.07 | 1.07 | 0.382 | 0 |
1722527700 | 1.218 | -0.23 | -15.71 | 1.444 | 1.453 | 1.208 | 0 |
1722441300 | 1.445 | 0.04 | 3.14 | 1.454 | 1.463 | 1.391 | 0 |
1722354900 | 1.401 | 0 | 0.14 | 1.436 | 1.463 | 1.3819999 | 0 |
1722268500 | 1.399 | -0.04 | -2.44 | 1.5049999 | 1.52 | 1.3899999 | 0 |
1722009300 | 1.434 | 0.12 | 9.30 | 1.321 | 1.442 | 1.313 | 0 |
1721922900 | 1.312 | -0.1 | -7.34 | 1.258 | 1.321 | 1.176 | 0 |
1721836500 | 1.416 | -0.22 | -13.66 | 1.585 | 1.585 | 1.383 | 0 |
1721750100 | 1.6399999 | 0.13 | 8.25 | 1.56 | 1.6399999 | 1.53 | 0 |
1721663700 | 1.5149999 | 0.09 | 6.62 | 1.402 | 1.54 | 1.402 | 0 |
1721404500 | 1.421 | -0.1 | -6.51 | 1.51 | 1.52 | 1.3899999 | 1538 |
1721318100 | 1.52 | -0.07 | -4.40 | 1.56 | 1.67 | 1.52 | 0 |
1721231700 | 1.59 | -0.07 | -3.93 | 1.645 | 1.66 | 1.489 | 0 |
1721145300 | 1.655 | -0.06 | -3.22 | 1.6399999 | 1.665 | 1.615 | 0 |
1721058900 | 1.71 | -0.06 | -3.12 | 1.805 | 1.805 | 1.7 | 0 |
1720799700 | 1.765 | 0.09 | 5.06 | 1.68 | 1.78 | 1.68 | 0 |
1720713300 | 1.68 | 0 | 0.30 | 1.6299999 | 1.695 | 1.605 | 0 |
1720626900 | 1.675 | 0.13 | 8.06 | 1.62 | 1.685 | 1.605 | 0 |
1720540500 | 1.55 | -0.2 | -11.43 | 1.705 | 1.735 | 1.55 | 0 |
1720454100 | 1.75 | 0.14 | 8.70 | 1.56 | 1.775 | 1.55 | 0 |
1720194900 | 1.61 | -0.02 | -0.92 | 1.615 | 1.65 | 1.585 | 0 |
1720108500 | 1.625 | 0.02 | 1.25 | 1.625 | 1.65 | 1.605 | 0 |
1720022100 | 1.605 | 0.15 | 10.16 | 1.447 | 1.615 | 1.447 | 0 |
1719935700 | 1.457 | -0.02 | -1.02 | 1.487 | 1.487 | 1.366 | 0 |
1719849300 | 1.472 | 0.21 | 16.83 | 1.393 | 1.49 | 1.393 | 0 |
1719590100 | 1.26 | 0.04 | 3.03 | 1.264 | 1.29 | 1.223 | 0 |
1719503700 | 1.223 | 0.04 | 3.03 | 1.231 | 1.245 | 1.173 | 0 |
1719417300 | 1.187 | -0.05 | -4.27 | 1.286 | 1.294 | 1.141 | 0 |
1719330900 | 1.24 | -0.06 | -4.47 | 1.305 | 1.305 | 1.223 | 0 |
1719244500 | 1.298 | 0.12 | 9.81 | 1.22 | 1.306 | 1.205 | 0 |
1718985300 | 1.182 | -0.07 | -5.21 | 1.237 | 1.237 | 1.1259999 | 0 |
1718898900 | 1.247 | 0.03 | 2.47 | 1.25 | 1.291 | 1.225 | 0 |
1718812500 | 1.217 | 0.03 | 2.70 | 1.196 | 1.225 | 1.153 | 0 |
1718726100 | 1.185 | 0.07 | 6.66 | 1.111 | 1.185 | 1.08 | 0 |
1718639700 | 1.111 | 0.06 | 5.71 | 1.057 | 1.129 | 1.027 | 0 |
1718380500 | 1.051 | -0.71 | -40.28 | 1.745 | 1.76 | 0.786 | 1538 |
1718294100 | 1.76 | -0.5 | -22.12 | 2.305 | 2.35 | 1.745 | 0 |
1718207700 | 2.2599999 | 0.17 | 8.13 | 2.085 | 2.275 | 2.07 | 0 |
1718121300 | 2.09 | -0.38 | -15.21 | 2.545 | 2.555 | 1.885 | 0 |
1718034900 | 2.465 | -0.4 | -13.81 | 2.75 | 2.75 | 2.275 | 0 |
1717775700 | 2.86 | 0 | 0.00 | 2.88 | 2.88 | 2.685 | 0 |
1717689300 | 2.86 | 0.05 | 1.96 | 2.84 | 2.86 | 2.795 | 0 |
1717602900 | 2.805 | 0.21 | 7.88 | 2.69 | 2.82 | 2.67 | 0 |
1717516500 | 2.6 | -0.11 | -3.88 | 2.72 | 2.74 | 2.5 | 0 |
1717430100 | 2.705 | 0.17 | 6.50 | 2.795 | 2.815 | 2.665 | 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