
Vontobel Financial Products GmbH (F34594)
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 |
---|---|---|---|---|---|---|---|
1740416100 | 1.194 | 0.03 | 2.58 | 1.17 | 1.209 | 1.168 | 0 |
1740156900 | 1.164 | 0.05 | 4.21 | 1.154 | 1.172 | 1.139 | 0 |
1740070500 | 1.117 | -0.04 | -3.04 | 1.155 | 1.155 | 1.108 | 0 |
1739984100 | 1.152 | -0.01 | -0.43 | 1.147 | 1.17 | 1.131 | 0 |
1739897700 | 1.157 | 0.03 | 2.39 | 1.133 | 1.173 | 1.121 | 140 |
1739811300 | 1.1299999 | 0.04 | 4.15 | 1.093 | 1.135 | 1.089 | 178 |
1739552100 | 1.085 | 0.06 | 6.06 | 1.0009999 | 1.098 | 0.977 | 62966 |
1739465700 | 1.023 | -0.07 | -6.23 | 1.057 | 1.076 | 1.023 | 16297 |
1739379300 | 1.091 | -0.08 | -6.43 | 1.147 | 1.161 | 1.089 | 27199 |
1739292900 | 1.166 | 0.07 | 6.29 | 1.119 | 1.196 | 1.119 | 31561 |
1739206500 | 1.097 | -0.08 | -6.64 | 1.165 | 1.178 | 1.085 | 140 |
1738947300 | 1.175 | -0.12 | -8.99 | 1.245 | 1.25 | 1.152 | 195 |
1738860900 | 1.291 | -0.04 | -3.08 | 1.241 | 1.32 | 1.236 | 0 |
1738774500 | 1.332 | -0.05 | -3.90 | 1.366 | 1.385 | 1.327 | 142 |
1738688100 | 1.3859999 | -0.06 | -4.22 | 1.405 | 1.429 | 1.363 | 0 |
1738601700 | 1.447 | -0.01 | -0.69 | 1.54 | 1.545 | 1.439 | 0 |
1738342500 | 1.457 | 0.06 | 3.92 | 1.43 | 1.468 | 1.414 | 0 |
1738256100 | 1.402 | -0.02 | -1.54 | 1.465 | 1.467 | 1.383 | 0 |
1738169700 | 1.424 | -0.06 | -3.85 | 1.51 | 1.525 | 1.417 | 0 |
1738083300 | 1.481 | 0.01 | 0.95 | 1.479 | 1.481 | 1.451 | 0 |
1737996900 | 1.467 | 0.08 | 5.77 | 1.453 | 1.472 | 1.422 | 125 |
1737737700 | 1.387 | -0.03 | -2.39 | 1.351 | 1.401 | 1.341 | 0 |
1737651300 | 1.421 | -0.02 | -1.59 | 1.481 | 1.49 | 1.417 | 0 |
1737564900 | 1.444 | 0.04 | 3.00 | 1.432 | 1.446 | 1.395 | 0 |
1737478500 | 1.402 | -0.03 | -2.03 | 1.449 | 1.467 | 1.4 | 0 |
1737392100 | 1.431 | 0.05 | 3.40 | 1.399 | 1.432 | 1.373 | 0 |
1737132900 | 1.3839999 | 0.05 | 3.52 | 1.298 | 1.402 | 1.295 | 41063 |
1737046500 | 1.337 | -0.04 | -2.83 | 1.344 | 1.369 | 1.313 | 22831 |
1736960100 | 1.3759999 | -0.04 | -2.96 | 1.412 | 1.432 | 1.367 | 138 |
1736873700 | 1.418 | -0.02 | -1.46 | 1.414 | 1.447 | 1.402 | 0 |
1736787300 | 1.439 | -0.03 | -1.98 | 1.457 | 1.473 | 1.427 | 0 |
1736528100 | 1.468 | 0.01 | 0.89 | 1.43 | 1.468 | 1.399 | 0 |
1736441700 | 1.455 | -0.06 | -3.64 | 1.459 | 1.473 | 1.401 | 133 |
1736355300 | 1.51 | -0.05 | -2.89 | 1.555 | 1.595 | 1.497 | 0 |
1736268900 | 1.555 | 0 | 0.00 | 1.58 | 1.58 | 1.53 | 0 |
1736182500 | 1.555 | -0.17 | -9.86 | 1.725 | 1.725 | 1.54 | 0 |
1735923300 | 1.725 | -0.08 | -4.43 | 1.785 | 1.805 | 1.725 | 0 |
1735836900 | 1.805 | 0.12 | 6.80 | 1.755 | 1.805 | 1.755 | 0 |
1735577700 | 1.69 | 0.06 | 3.68 | 1.625 | 1.695 | 1.62 | 0 |
1735318500 | 1.6299999 | -0.07 | -3.83 | 1.635 | 1.655 | 1.625 | 0 |
1734972900 | 1.695 | 0.03 | 1.50 | 1.645 | 1.7 | 1.635 | 0 |
1734713700 | 1.67 | -0.02 | -1.18 | 1.675 | 1.705 | 1.655 | 0 |
1734627300 | 1.69 | 0.09 | 5.62 | 1.67 | 1.7 | 1.66 | 150 |
1734540900 | 1.6 | -0.01 | -0.62 | 1.62 | 1.635 | 1.58 | 0 |
1734454500 | 1.61 | 0.05 | 3.21 | 1.575 | 1.615 | 1.57 | 0 |
1734368100 | 1.56 | 0.01 | 0.32 | 1.57 | 1.57 | 1.525 | 200 |
1734108900 | 1.555 | 0.05 | 3.32 | 1.5149999 | 1.56 | 1.5 | 0 |
1734022500 | 1.5049999 | 0.03 | 1.76 | 1.429 | 1.525 | 1.402 | 0 |
1733936100 | 1.479 | -0.01 | -0.40 | 1.451 | 1.5049999 | 1.448 | 0 |
1733849700 | 1.485 | 0.04 | 2.41 | 1.477 | 1.5 | 1.463 | 0 |
1733763300 | 1.45 | -0.08 | -4.92 | 1.54 | 1.545 | 1.436 | 0 |
1733504100 | 1.525 | -0.02 | -1.29 | 1.5149999 | 1.54 | 1.48 | 125 |
1733417700 | 1.545 | 0.01 | 0.65 | 1.535 | 1.56 | 1.5049999 | 0 |
1733331300 | 1.535 | 0 | 0.00 | 1.54 | 1.58 | 1.525 | 0 |
1733244900 | 1.535 | -0.1 | -5.83 | 1.6 | 1.6 | 1.493 | 0 |
1733158500 | 1.6299999 | 0.02 | 1.24 | 1.6399999 | 1.68 | 1.61 | 0 |
1732899300 | 1.61 | -0.01 | -0.62 | 1.585 | 1.62 | 1.585 | 0 |
1732812900 | 1.62 | 0.03 | 1.57 | 1.615 | 1.6299999 | 1.605 | 0 |
1732726500 | 1.595 | -0.03 | -1.85 | 1.6 | 1.62 | 1.575 | 0 |
1732640100 | 1.625 | 0.04 | 2.85 | 1.625 | 1.6399999 | 1.565 | 0 |
1732553700 | 1.58 | -0.05 | -2.77 | 1.565 | 1.59 | 1.55 | 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