
Vontobel Financial Products GmbH (F34781)
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 |
---|---|---|---|---|---|---|---|
1740588900 | 0.009 | -0.0005 | -5.26 | 0.0095 | 0.0095 | 0.009 | 0 |
1740502500 | 0.0095 | 0.0015 | 18.75 | 0.0075 | 0.0095 | 0.0075 | 0 |
1740416100 | 0.008 | 0.0005 | 6.67 | 0.0085 | 0.0085 | 0.008 | 0 |
1740156900 | 0.0075 | 0.001 | 15.38 | 0.007 | 0.008 | 0.007 | 0 |
1740070500 | 0.0065 | 0 | 0.00 | 0.0065 | 0.007 | 0.0065 | 0 |
1739984100 | 0.0065 | -0.001 | -13.33 | 0.007 | 0.007 | 0.0065 | 0 |
1739897700 | 0.0075 | 0 | 0.00 | 0.007 | 0.008 | 0.007 | 0 |
1739811300 | 0.0075 | -0.0005 | -6.25 | 0.0075 | 0.0075 | 0.0075 | 0 |
1739552100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 0 |
1739465700 | 0.008 | 0.0005 | 6.67 | 0.0085 | 0.0085 | 0.008 | 0 |
1739379300 | 0.0075 | 0.001 | 15.38 | 0.007 | 0.0075 | 0.007 | 0 |
1739292900 | 0.0065 | -0.001 | -13.33 | 0.0065 | 0.007 | 0.0065 | 0 |
1739206500 | 0.0075 | -0.0005 | -6.25 | 0.008 | 0.008 | 0.0075 | 0 |
1738947300 | 0.008 | 0 | 0.00 | 0.008 | 0.0085 | 0.008 | 0 |
1738860900 | 0.008 | 0 | 0.00 | 0.0075 | 0.0085 | 0.0075 | 0 |
1738774500 | 0.008 | 0.001 | 14.29 | 0.007 | 0.008 | 0.007 | 0 |
1738688100 | 0.007 | 0 | 0.00 | 0.0075 | 0.0085 | 0.007 | 0 |
1738601700 | 0.007 | 0 | 0.00 | 0.0065 | 0.0075 | 0.006 | 0 |
1738342500 | 0.007 | 0 | 0.00 | 0.0065 | 0.0075 | 0.0065 | 0 |
1738256100 | 0.007 | 0.0005 | 7.69 | 0.0075 | 0.0075 | 0.0065 | 0 |
1738169700 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.0065 | 0 |
1738083300 | 0.007 | 0 | 0.00 | 0.0065 | 0.007 | 0.006 | 0 |
1737996900 | 0.007 | 0.001 | 16.67 | 0.0065 | 0.007 | 0.006 | 0 |
1737737700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.0055 | 0 |
1737651300 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.0055 | 0 |
1737564900 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
1737478500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.006 | 0.005 | 0 |
1737392100 | 0.0055 | 0.0005 | 10.00 | 0.0045 | 0.0055 | 0.0045 | 0 |
1737132900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.0045 | 0 |
1737046500 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0045 | 0 |
1736960100 | 0.0045 | -0.001 | -18.18 | 0.005 | 0.0055 | 0.0045 | 0 |
1736873700 | 0.0055 | 0.0005 | 10.00 | 0.0055 | 0.0055 | 0.005 | 0 |
1736787300 | 0.005 | -0.002 | -28.57 | 0.0055 | 0.006 | 0.005 | 0 |
1736528100 | 0.007 | -0.0015 | -17.65 | 0.008 | 0.008 | 0.0055 | 20000 |
1736441700 | 0.0085 | -0.0005 | -5.56 | 0.0095 | 0.0095 | 0.0085 | 0 |
1736355300 | 0.009 | 0.0005 | 5.88 | 0.008 | 0.009 | 0.0075 | 0 |
1736268900 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.008 | 0 |
1736182500 | 0.0085 | 0 | 0.00 | 0.009 | 0.009 | 0.0075 | 0 |
1735923300 | 0.0085 | -0.0005 | -5.56 | 0.009 | 0.0095 | 0.0085 | 20000 |
1735836900 | 0.009 | -0.0025 | -21.74 | 0.0105 | 0.011 | 0.009 | 20000 |
1735577700 | 0.0115 | -0.001 | -8.00 | 0.012 | 0.0125 | 0.011 | 0 |
1735318500 | 0.0125 | -0.0025 | -16.67 | 0.0135 | 0.0135 | 0.0125 | 0 |
1734972900 | 0.015 | 0.001 | 7.14 | 0.0135 | 0.015 | 0.013 | 0 |
1734713700 | 0.014 | 0 | 0.00 | 0.015 | 0.0155 | 0.014 | 0 |
1734627300 | 0.014 | 0.002 | 16.67 | 0.0135 | 0.014 | 0.0125 | 0 |
1734540900 | 0.012 | -0.002 | -14.29 | 0.013 | 0.013 | 0.012 | 0 |
1734454500 | 0.014 | 0.001 | 7.69 | 0.0125 | 0.0145 | 0.0125 | 1600 |
1734368100 | 0.013 | 0.0005 | 4.00 | 0.0125 | 0.013 | 0.012 | 0 |
1734108900 | 0.0125 | -0.0025 | -16.67 | 0.014 | 0.014 | 0.0125 | 0 |
1734022500 | 0.015 | 0.0005 | 3.45 | 0.013 | 0.015 | 0.013 | 0 |
1733936100 | 0.0145 | -0.001 | -6.45 | 0.0155 | 0.016 | 0.0145 | 0 |
1733849700 | 0.0155 | 0 | 0.00 | 0.0165 | 0.0175 | 0.0155 | 0 |
1733763300 | 0.0155 | -0.003 | -16.22 | 0.018 | 0.018 | 0.0155 | 0 |
1733504100 | 0.0185 | 0.002 | 12.12 | 0.017 | 0.019 | 0.0165 | 0 |
1733417700 | 0.0165 | 0.0015 | 10.00 | 0.0165 | 0.0175 | 0.0155 | 0 |
1733331300 | 0.015 | 0.0005 | 3.45 | 0.014 | 0.015 | 0.0135 | 0 |
1733244900 | 0.0145 | -0.0035 | -19.44 | 0.0175 | 0.0175 | 0.0145 | 0 |
1733158500 | 0.018 | 0.0025 | 16.13 | 0.0175 | 0.018 | 0.016 | 0 |
1732899300 | 0.0155 | -0.0015 | -8.82 | 0.0165 | 0.0175 | 0.015 | 0 |
1732812900 | 0.017 | 0.0005 | 3.03 | 0.017 | 0.0175 | 0.0155 | 0 |
1732726500 | 0.0165 | 0.001 | 6.45 | 0.0165 | 0.0165 | 0.0155 | 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