
Vontobel Financial Products GmbH (F34659)
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 | 0.328 | -0.019 | -5.48 | 0.3459999 | 0.3469999 | 0.328 | 0 |
1739811300 | 0.3469999 | -0.011 | -3.07 | 0.356 | 0.357 | 0.34 | 0 |
1739552100 | 0.358 | -0.006 | -1.65 | 0.364 | 0.365 | 0.354 | 0 |
1739465700 | 0.364 | 0.003 | 0.83 | 0.35 | 0.369 | 0.3469999 | 0 |
1739379300 | 0.361 | -0.013 | -3.48 | 0.368 | 0.37 | 0.355 | 0 |
1739292900 | 0.374 | -0.016 | -4.10 | 0.39 | 0.395 | 0.373 | 0 |
1739206500 | 0.39 | 0.004 | 1.04 | 0.385 | 0.392 | 0.384 | 0 |
1738947300 | 0.386 | 0 | 0.00 | 0.387 | 0.392 | 0.381 | 0 |
1738860900 | 0.386 | -0.051 | -11.67 | 0.425 | 0.429 | 0.386 | 0 |
1738774500 | 0.437 | -0.007 | -1.58 | 0.442 | 0.442 | 0.423 | 0 |
1738688100 | 0.444 | -0.024 | -5.13 | 0.467 | 0.47 | 0.444 | 0 |
1738601700 | 0.468 | 0.024 | 5.41 | 0.479 | 0.481 | 0.461 | 0 |
1738342500 | 0.444 | 0.008 | 1.83 | 0.434 | 0.445 | 0.43 | 0 |
1738256100 | 0.436 | -0.002 | -0.46 | 0.436 | 0.444 | 0.434 | 0 |
1738169700 | 0.438 | -0.012 | -2.67 | 0.448 | 0.451 | 0.435 | 0 |
1738083300 | 0.45 | -0.006 | -1.32 | 0.455 | 0.46 | 0.445 | 0 |
1737996900 | 0.456 | -0.002 | -0.44 | 0.474 | 0.475 | 0.451 | 0 |
1737737700 | 0.458 | -0.003 | -0.65 | 0.454 | 0.461 | 0.449 | 0 |
1737651300 | 0.461 | -0.018 | -3.76 | 0.496 | 0.496 | 0.461 | 0 |
1737564900 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 0 |
1737478500 | 0.479 | 0.005 | 1.05 | 0.479 | 0.484 | 0.477 | 0 |
1737392100 | 0.474 | -0.021 | -4.24 | 0.491 | 0.492 | 0.47 | 0 |
1737132900 | 0.495 | -0.009 | -1.79 | 0.498 | 0.499 | 0.488 | 0 |
1737046500 | 0.504 | 0.003 | 0.60 | 0.499 | 0.506 | 0.491 | 0 |
1736960100 | 0.501 | -0.021 | -4.02 | 0.513 | 0.521 | 0.498 | 0 |
1736873700 | 0.522 | -0.027 | -4.92 | 0.535 | 0.535 | 0.514 | 0 |
1736787300 | 0.549 | -0.009 | -1.61 | 0.5629999 | 0.5689999 | 0.548 | 0 |
1736528100 | 0.558 | 0.004 | 0.72 | 0.555 | 0.56 | 0.543 | 0 |
1736441700 | 0.554 | -0.01 | -1.77 | 0.5639999 | 0.579 | 0.553 | 0 |
1736355300 | 0.5639999 | -0.009 | -1.57 | 0.579 | 0.579 | 0.548 | 0 |
1736268900 | 0.573 | -0.004 | -0.69 | 0.587 | 0.6 | 0.5639999 | 0 |
1736182500 | 0.577 | -0.046 | -7.38 | 0.607 | 0.617 | 0.576 | 0 |
1735923300 | 0.623 | 0.006 | 0.97 | 0.618 | 0.624 | 0.608 | 0 |
1735836900 | 0.617 | 0.001 | 0.16 | 0.602 | 0.665 | 0.6 | 0 |
1735577700 | 0.616 | -0.007 | -1.12 | 0.632 | 0.632 | 0.607 | 0 |
1735318500 | 0.623 | -0.026 | -4.01 | 0.648 | 0.648 | 0.621 | 0 |
1734972900 | 0.649 | 0.003 | 0.46 | 0.643 | 0.656 | 0.643 | 0 |
1734713700 | 0.646 | 0.018 | 2.87 | 0.64 | 0.67 | 0.639 | 0 |
1734627300 | 0.628 | 0.023 | 3.80 | 0.638 | 0.638 | 0.62 | 0 |
1734540900 | 0.605 | -0.014 | -2.26 | 0.622 | 0.624 | 0.596 | 0 |
1734454500 | 0.619 | 0.03 | 5.09 | 0.596 | 0.622 | 0.593 | 0 |
1734368100 | 0.589 | -0.003 | -0.51 | 0.593 | 0.595 | 0.578 | 0 |
1734108900 | 0.592 | -0.007 | -1.17 | 0.601 | 0.601 | 0.584 | 0 |
1734022500 | 0.599 | -0.005 | -0.83 | 0.603 | 0.604 | 0.591 | 0 |
1733936100 | 0.604 | 0.004 | 0.67 | 0.6 | 0.609 | 0.592 | 0 |
1733849700 | 0.6 | -0.001 | -0.17 | 0.614 | 0.614 | 0.593 | 0 |
1733763300 | 0.601 | -0.007 | -1.15 | 0.612 | 0.612 | 0.592 | 0 |
1733504100 | 0.608 | 0.002 | 0.33 | 0.61 | 0.612 | 0.592 | 0 |
1733417700 | 0.606 | -0.057 | -8.60 | 0.669 | 0.669 | 0.605 | 0 |
1733331300 | 0.663 | -0.013 | -1.92 | 0.683 | 0.685 | 0.651 | 0 |
1733244900 | 0.676 | -0.027 | -3.84 | 0.703 | 0.704 | 0.662 | 0 |
1733158500 | 0.703 | 0.001 | 0.14 | 0.729 | 0.734 | 0.6889999 | 0 |
1732899300 | 0.702 | -0.009 | -1.27 | 0.718 | 0.727 | 0.699 | 0 |
1732812900 | 0.711 | -0.019 | -2.60 | 0.726 | 0.729 | 0.708 | 0 |
1732726500 | 0.73 | 0.01 | 1.39 | 0.728 | 0.757 | 0.725 | 0 |
1732640100 | 0.72 | 0.0260001 | 3.75 | 0.717 | 0.729 | 0.704 | 0 |
1732553700 | 0.6939999 | 0.005 | 0.73 | 0.671 | 0.709 | 0.669 | 0 |
1732294500 | 0.6889999 | 0.0359999 | 5.51 | 0.645 | 0.714 | 0.637 | 0 |
1732208100 | 0.653 | 0.001 | 0.15 | 0.641 | 0.677 | 0.641 | 0 |
1732121700 | 0.652 | 0.007 | 1.09 | 0.632 | 0.659 | 0.625 | 0 |
1732035300 | 0.645 | 0.044 | 7.32 | 0.611 | 0.674 | 0.61 | 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