Vontobel Financial Products GmbH (F36437)
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 |
---|---|---|---|---|---|---|---|
1726761300 | 96.9 | 0.1 | 0.10 | 97 | 97.1 | 96.8 | 0 |
1726674900 | 96.8 | -0.2 | -0.21 | 96.9 | 97 | 96.8 | 0 |
1726588500 | 97 | 1 | 1.04 | 96.5 | 97.3 | 96.5 | 0 |
1726502100 | 96 | -0.3 | -0.31 | 96.2 | 96.3 | 96 | 0 |
1726242900 | 96.3 | -1.3 | -1.33 | 96.5 | 96.5 | 96.2 | 0 |
1726156500 | 97.6 | 1.1 | 1.14 | 97.8 | 97.9 | 97.4 | 0 |
1726070100 | 96.5 | 0.2 | 0.21 | 96.5 | 96.7 | 96.2 | 0 |
1725983700 | 96.3 | 0.9 | 0.94 | 96 | 96.5 | 95.8 | 0 |
1725897300 | 95.4 | 0.5 | 0.53 | 95.1 | 95.4 | 94.8 | 0 |
1725638100 | 94.9 | -0.2 | -0.21 | 95 | 95.2 | 94.7 | 0 |
1725551700 | 95.1 | -4.2 | -4.23 | 95.4 | 95.5 | 95.1 | 0 |
1725465300 | 99.3 | 0.3 | 0.30 | 99.1 | 99.3 | 99.1 | 0 |
1725378900 | 99 | -0.1 | -0.10 | 99.3 | 99.4 | 99 | 0 |
1725292500 | 99.1 | -0.1 | -0.10 | 99 | 99.1 | 98.9 | 0 |
1725033300 | 99.2 | 0.3 | 0.30 | 99.2 | 99.3 | 99.2 | 0 |
1724946900 | 98.9 | 0.1 | 0.10 | 99 | 99 | 98.8 | 0 |
1724860500 | 98.8 | -0.2 | -0.20 | 99.1 | 99.1 | 98.8 | 0 |
1724774100 | 99 | 0 | 0.00 | 99.1 | 99.5 | 98.8 | 150 |
1724687700 | 99 | -0.1 | -0.10 | 99.2 | 99.2 | 99 | 0 |
1724428500 | 99.1 | 0.6 | 0.61 | 98.8 | 99.1 | 98.8 | 0 |
1724342100 | 98.5 | 0.8 | 0.82 | 98.4 | 98.7 | 98.4 | 0 |
1724255700 | 97.7 | 1.5 | 1.56 | 96.9 | 97.8 | 96.9 | 0 |
1724169300 | 96.2 | 0.3 | 0.31 | 96.3 | 96.4 | 96.1 | 0 |
1724082900 | 95.9 | 1 | 1.05 | 95.4 | 95.9 | 95.4 | 0 |
1723823700 | 94.9 | 2.2 | 2.37 | 94.6 | 94.9 | 94.4 | 0 |
1723650900 | 92.7 | 0 | 0.00 | 92.5 | 92.7 | 92.5 | 0 |
1723564500 | 92.7 | 0.2 | 0.22 | 92.4 | 92.8 | 92.3 | 0 |
1723478100 | 92.5 | -0.4 | -0.43 | 92.8 | 93.21 | 92.5 | 36 |
1723218900 | 92.9 | -1.1 | -1.17 | 93 | 93.2 | 92.7 | 0 |
1723132500 | 94 | -0.5 | -0.53 | 93.9 | 94.1 | 93.8 | 0 |
1723046100 | 94.5 | -0.7 | -0.74 | 94.8 | 94.9 | 94.5 | 0 |
1722959700 | 95.2 | 0.37 | 0.39 | 95.2 | 95.3 | 95 | 0 |
1722873300 | 94.83 | 0.13 | 0.14 | 92.7 | 95 | 92.7 | 0 |
1722614100 | 94.7 | -0.8 | -0.84 | 94.9 | 95 | 94.6 | 0 |
1722527700 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
1722441300 | 95.5 | -0.4 | -0.42 | 95.6 | 95.7 | 95.5 | 0 |
1722354900 | 95.9 | -0.4 | -0.42 | 96 | 96 | 95.8 | 0 |
1722268500 | 96.3 | -0.5 | -0.52 | 96.5 | 96.6 | 96.3 | 0 |
1722009300 | 96.8 | 0.9 | 0.94 | 96.6 | 96.9 | 96.6 | 0 |
1721922900 | 95.9 | 0.6 | 0.63 | 95.8 | 95.9 | 95.6 | 0 |
1721836500 | 95.3 | -1 | -1.04 | 95.6 | 95.7 | 95.3 | 0 |
1721750100 | 96.3 | -0.5 | -0.52 | 96.3 | 96.4 | 96.3 | 0 |
1721663700 | 96.8 | -0.3 | -0.31 | 96.7 | 96.8 | 96.5 | 0 |
1721404500 | 97.1 | -1.1 | -1.12 | 97.3 | 97.4 | 97 | 0 |
1721318100 | 98.2 | -0.7 | -0.71 | 98.3 | 98.7 | 98.2 | 50 |
1721231700 | 98.9 | 0.2 | 0.20 | 98.9 | 99 | 98.6 | 0 |
1721145300 | 98.7 | -0.3 | -0.30 | 98.5 | 98.9 | 98.2 | 100 |
1721058900 | 99 | -0.7 | -0.70 | 99 | 99 | 98.3 | 0 |
1720799700 | 99.7 | 0.3 | 0.30 | 99.5 | 99.7 | 99.5 | 0 |
1720713300 | 99.4 | 0.6 | 0.61 | 98.9 | 99.4 | 98.9 | 0 |
1720626900 | 98.8 | 0.2 | 0.20 | 98.7 | 98.8 | 98.7 | 0 |
1720540500 | 98.6 | 0.1 | 0.10 | 98.7 | 98.9 | 98.6 | 0 |
1720454100 | 98.5 | 0.2 | 0.20 | 98.4 | 98.5 | 98.3 | 0 |
1720194900 | 98.3 | -0.2 | -0.20 | 98.4 | 98.4 | 98.3 | 0 |
1720108500 | 98.5 | 0.2 | 0.20 | 98.5 | 98.6 | 98.5 | 0 |
1720022100 | 98.3 | 0.1 | 0.10 | 98.5 | 98.6 | 98.3 | 0 |
1719935700 | 98.2 | -0.1 | -0.10 | 98.5 | 98.6 | 98.1 | 0 |
1719849300 | 98.3 | 0.4 | 0.41 | 98.3 | 98.3 | 98 | 0 |
1719590100 | 97.9 | 0.4 | 0.41 | 97.4 | 98 | 97.4 | 0 |
1719503700 | 97.5 | -0.27 | -0.28 | 97.5 | 97.7 | 97.4 | 0 |
1719417300 | 97.77 | 0.27 | 0.28 | 97.4 | 97.82 | 97.4 | 0 |
1719330900 | 97.5 | 0.4 | 0.41 | 96.9 | 98 | 96.8 | 0 |
1719244500 | 97.1 | 0.6 | 0.62 | 96.6 | 97.1 | 96.5 | 0 |
1718985300 | 96.5 | 0 | 0.00 | 96.2 | 96.5 | 96.2 | 0 |
1718898900 | 96.5 | -0.3 | -0.31 | 96.7 | 96.8 | 96.5 | 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