![Vontobel Financial Products GmbH](/common/images/company/BIT_F38409.png)
Vontobel Financial Products GmbH (F38409)
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 | 18.64 | 0.34 | 1.86 | 18.67 | 18.74 | 17.88 | 10 |
1739811300 | 18.3 | 1.62 | 9.71 | 16.94 | 18.31 | 16.92 | 0 |
1739552100 | 16.68 | -0.69 | -3.97 | 16.76 | 17.33 | 16.62 | 10 |
1739465700 | 17.37 | 2.26 | 14.96 | 16.25 | 17.42 | 15.94 | 0 |
1739379300 | 15.11 | 0.47 | 3.21 | 14.89 | 15.27 | 14.41 | 0 |
1739292900 | 14.64 | 0.46 | 3.24 | 14.06 | 14.68 | 14.01 | 0 |
1739206500 | 14.18 | 0.69 | 5.11 | 13.58 | 14.22 | 13.55 | 0 |
1738947300 | 13.49 | -0.64 | -4.53 | 14.15 | 14.27 | 13.49 | 0 |
1738860900 | 14.13 | 1.5 | 11.88 | 13.15 | 14.13 | 13.15 | 0 |
1738774500 | 12.63 | 0.12 | 0.96 | 12.07 | 12.63 | 12 | 0 |
1738688100 | 12.51 | 0.43 | 3.56 | 12.2 | 12.51 | 11.7 | 0 |
1738601700 | 12.08 | -1.37 | -10.19 | 11.37 | 12.25 | 11.37 | 0 |
1738342500 | 13.45 | -0.06 | -0.44 | 13.52 | 13.81 | 13.34 | 0 |
1738256100 | 13.51 | 0.44 | 3.37 | 13.14 | 13.51 | 13.09 | 0 |
1738169700 | 13.07 | 0.76 | 6.17 | 12.63 | 13.26 | 12.52 | 0 |
1738083300 | 12.31 | 0.54 | 4.59 | 12.08 | 12.49 | 11.84 | 0 |
1737996900 | 11.77 | -0.42 | -3.45 | 11.47 | 11.99 | 11 | 0 |
1737737700 | 12.19 | -0.13 | -1.06 | 12.61 | 12.71 | 12.06 | 0 |
1737651300 | 12.32 | 0.61 | 5.21 | 11.69 | 12.32 | 11.69 | 0 |
1737564900 | 11.71 | 0.79 | 7.23 | 11.23 | 11.97 | 11.23 | 0 |
1737478500 | 10.92 | 0.13 | 1.20 | 10.5 | 10.92 | 10.5 | 0 |
1737392100 | 10.79 | 0.34 | 3.25 | 10.41 | 10.97 | 10.4 | 0 |
1737132900 | 10.45 | 0.9 | 9.42 | 9.71 | 10.52 | 9.71 | 0 |
1737046500 | 9.55 | 0.01 | 0.10 | 9.53 | 9.78 | 9.42 | 0 |
1736960100 | 9.5399999 | 1.05 | 12.37 | 8.57 | 9.55 | 8.57 | 0 |
1736873700 | 8.49 | 0.32 | 3.92 | 8.39 | 8.76 | 8.34 | 0 |
1736787300 | 8.17 | -0.22 | -2.62 | 8.27 | 8.27 | 7.85 | 0 |
1736528100 | 8.39 | -0.3 | -3.45 | 8.6199999 | 8.94 | 8.34 | 0 |
1736441700 | 8.69 | -0.01 | -0.11 | 8.69 | 8.82 | 8.52 | 0 |
1736355300 | 8.7 | -0.06 | -0.68 | 8.61 | 9.17 | 8.48 | 0 |
1736268900 | 8.76 | 0.4 | 4.78 | 8.14 | 8.91 | 8.1199999 | 0 |
1736182500 | 8.36 | 0.76 | 10.00 | 7.84 | 8.3699999 | 7.63 | 0 |
1735923300 | 7.6 | -0.25 | -3.18 | 7.86 | 7.93 | 7.54 | 0 |
1735836900 | 7.85 | 0.43 | 5.80 | 7.74 | 7.92 | 7.42 | 300 |
1735577700 | 7.42 | -0.34 | -4.38 | 7.65 | 7.82 | 7.27 | 0 |
1735318500 | 7.76 | 0.25 | 3.33 | 7.45 | 7.84 | 7.35 | 0 |
1734972900 | 7.51 | -0.21 | -2.72 | 7.68 | 7.69 | 7.43 | 0 |
1734713700 | 7.72 | -0.22 | -2.77 | 7.59 | 7.74 | 6.98 | 0 |
1734627300 | 7.94 | -0.8 | -9.15 | 7.95 | 8.27 | 7.86 | 0 |
1734540900 | 8.74 | 0.04 | 0.46 | 8.66 | 8.96 | 8.63 | 0 |
1734454500 | 8.7 | -0.21 | -2.36 | 8.82 | 9.0399999 | 8.7 | 0 |
1734368100 | 8.91 | -0.26 | -2.84 | 9.18 | 9.2 | 8.91 | 0 |
1734108900 | 9.17 | -0.15 | -1.61 | 9.27 | 9.61 | 9.1199999 | 0 |
1734022500 | 9.32 | 0.07 | 0.76 | 9.15 | 9.35 | 9.15 | 0 |
1733936100 | 9.25 | 0.19 | 2.10 | 9.03 | 9.26 | 8.92 | 0 |
1733849700 | 9.06 | -0.05 | -0.55 | 8.8699999 | 9.21 | 8.86 | 0 |
1733763300 | 9.11 | -0.11 | -1.19 | 9.16 | 9.45 | 9 | 0 |
1733504100 | 9.22 | 0.06 | 0.66 | 9.0399999 | 9.33 | 9.0399999 | 0 |
1733417700 | 9.16 | 0.46 | 5.29 | 8.68 | 9.16 | 8.67 | 0 |
1733331300 | 8.7 | 0.51 | 6.23 | 8.17 | 8.7899999 | 8.14 | 0 |
1733244900 | 8.19 | 0.33 | 4.20 | 7.82 | 8.19 | 7.82 | 0 |
1733158500 | 7.86 | 0.7 | 9.78 | 7.03 | 7.88 | 7.03 | 0 |
1732899300 | 7.16 | 0.49 | 7.35 | 6.63 | 7.16 | 6.5599999 | 0 |
1732812900 | 6.67 | 0.37 | 5.87 | 6.43 | 6.69 | 6.41 | 0 |
1732726500 | 6.3 | -0.11 | -1.72 | 6.41 | 6.47 | 6.05 | 0 |
1732640100 | 6.41 | -0.26 | -3.90 | 6.35 | 6.58 | 6.2699999 | 0 |
1732553700 | 6.67 | 0.25 | 3.89 | 6.66 | 6.79 | 6.48 | 0 |
1732294500 | 6.42 | 0.35 | 5.77 | 6.17 | 6.49 | 5.84 | 0 |
1732208100 | 6.07 | 0.27 | 4.66 | 5.98 | 6.08 | 5.55 | 0 |
1732121700 | 5.8 | -0.11 | -1.86 | 6.11 | 6.2 | 5.73 | 0 |
1732035300 | 5.91 | -0.27 | -4.37 | 6.17 | 6.23 | 5.38 | 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