
Vontobel Financial Products GmbH (F38414)
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 |
---|---|---|---|---|---|---|---|
1740761700 | 0.053 | 0.008 | 17.78 | 0.049 | 0.056 | 0.048 | 0 |
1740675300 | 0.045 | 0.008 | 21.62 | 0.0405 | 0.0505 | 0.0405 | 0 |
1740588900 | 0.037 | 0.005 | 15.63 | 0.037 | 0.04 | 0.036 | 0 |
1740502500 | 0.032 | -0.003 | -8.57 | 0.0354999 | 0.0375 | 0.0275 | 0 |
1740416100 | 0.035 | -0.0055 | -13.58 | 0.0295 | 0.037 | 0.028 | 0 |
1740156900 | 0.0405 | 0.0050001 | 14.08 | 0.038 | 0.041 | 0.0354999 | 0 |
1740070500 | 0.0354999 | 0.0059999 | 20.34 | 0.0305 | 0.0365 | 0.0285 | 0 |
1739984100 | 0.0295 | 0.0015 | 5.36 | 0.0285 | 0.0335 | 0.0265 | 0 |
1739897700 | 0.028 | -0.025 | -47.17 | 0.0545 | 0.055 | 0.022 | 0 |
1739811300 | 0.053 | 0.0005 | 0.95 | 0.0515 | 0.058 | 0.0515 | 0 |
1739552100 | 0.0525 | -0.0255 | -32.69 | 0.052 | 0.0825 | 0.048 | 0 |
1739465700 | 0.078 | -0.006 | -7.14 | 0.0765 | 0.0835 | 0.073 | 0 |
1739379300 | 0.084 | 0.012 | 16.67 | 0.0745 | 0.084 | 0.069 | 0 |
1739292900 | 0.072 | 0.0105 | 17.07 | 0.068 | 0.077 | 0.0645 | 0 |
1739206500 | 0.0615 | 0.004 | 6.96 | 0.057 | 0.0645 | 0.055 | 0 |
1738947300 | 0.0575 | 0.009 | 18.56 | 0.0535 | 0.0575 | 0.0495 | 0 |
1738860900 | 0.0485 | 0.0075 | 18.29 | 0.041 | 0.0495 | 0.041 | 0 |
1738774500 | 0.041 | -0.0035 | -7.87 | 0.048 | 0.0495 | 0.039 | 0 |
1738688100 | 0.0445 | 0.01 | 28.99 | 0.0354999 | 0.0475 | 0.0305 | 0 |
1738601700 | 0.0345 | 0.012 | 53.33 | 0.0335 | 0.035 | 0.0285 | 0 |
1738342500 | 0.0225 | 0.003 | 15.38 | 0.0214999 | 0.024 | 0.021 | 0 |
1738256100 | 0.0195 | 0.002 | 11.43 | 0.0225 | 0.0254999 | 0.019 | 0 |
1738169700 | 0.0175 | -0.0065 | -27.08 | 0.016 | 0.0195 | 0.016 | 0 |
1738083300 | 0.024 | 0.0005 | 2.13 | 0.0265 | 0.0285 | 0.0195 | 0 |
1737996900 | 0.0235 | 0.001 | 4.44 | 0.027 | 0.031 | 0.0185 | 0 |
1737737700 | 0.0225 | -0.0245 | -52.13 | 0.022 | 0.0245 | 0.016 | 0 |
1737651300 | 0.047 | 0.001 | 2.17 | 0.047 | 0.058 | 0.0455 | 0 |
1737564900 | 0.046 | -0.033 | -41.77 | 0.068 | 0.0709999 | 0.0254999 | 0 |
1737478500 | 0.079 | 0.0125 | 18.80 | 0.0745 | 0.09 | 0.0509999 | 0 |
1737392100 | 0.0665 | -0.041 | -38.14 | 0.081 | 0.081 | 0.059 | 0 |
1737132900 | 0.1075 | -0.009 | -7.73 | 0.108 | 0.1125 | 0.0985 | 0 |
1737046500 | 0.1165 | 0.0185 | 18.88 | 0.094 | 0.1165 | 0.091 | 0 |
1736960100 | 0.098 | 0.003 | 3.16 | 0.0985 | 0.1065 | 0.0864999 | 0 |
1736873700 | 0.095 | -0.0095 | -9.09 | 0.0864999 | 0.1055 | 0.0859999 | 0 |
1736787300 | 0.1045 | 0.056 | 115.46 | 0.052 | 0.11 | 0.0515 | 0 |
1736528100 | 0.0485 | 0.0045 | 10.23 | 0.0429999 | 0.049 | 0.042 | 0 |
1736441700 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.04 | 0 |
1736355300 | 0.0429999 | 0.0104999 | 32.31 | 0.03 | 0.0429999 | 0.0195 | 465116 |
1736268900 | 0.0325 | -0.029 | -47.15 | 0.07 | 0.07 | 0.0275 | 0 |
1736182500 | 0.0615 | -0.0225 | -26.79 | 0.0735 | 0.081 | 0.0585 | 0 |
1735923300 | 0.084 | 0.0115 | 15.86 | 0.0755 | 0.0864999 | 0.075 | 0 |
1735836900 | 0.0725 | -0.0445 | -38.03 | 0.0825 | 0.0835 | 0.0665 | 0 |
1735577700 | 0.117 | 0.0150001 | 14.71 | 0.106 | 0.121 | 0.1019999 | 0 |
1735318500 | 0.1019999 | -0.008 | -7.27 | 0.1035 | 0.107 | 0.091 | 0 |
1734972900 | 0.11 | 0.0065 | 6.28 | 0.1085 | 0.1245 | 0.1035 | 0 |
1734713700 | 0.1035 | -0.025 | -19.46 | 0.1135 | 0.1195 | 0.098 | 0 |
1734627300 | 0.1285 | 0.0285 | 28.50 | 0.1275 | 0.148 | 0.1195 | 0 |
1734540900 | 0.1 | 0.007 | 7.53 | 0.1005 | 0.121 | 0.0915 | 0 |
1734454500 | 0.093 | 0.001 | 1.09 | 0.09 | 0.093 | 0.0785 | 0 |
1734368100 | 0.092 | 0.007 | 8.24 | 0.094 | 0.0975 | 0.0655 | 0 |
1734108900 | 0.085 | 0.0065 | 8.28 | 0.0825 | 0.094 | 0.0785 | 0 |
1734022500 | 0.0785 | -0.012 | -13.26 | 0.081 | 0.0895 | 0.0725 | 0 |
1733936100 | 0.0905 | 0.014 | 18.30 | 0.093 | 0.0965 | 0.084 | 0 |
1733849700 | 0.0765 | 0.0125 | 19.53 | 0.063 | 0.0869999 | 0.059 | 0 |
1733763300 | 0.064 | 0 | 0.00 | 0.0755 | 0.077 | 0.0525 | 0 |
1733504100 | 0.064 | -0.0195 | -23.35 | 0.092 | 0.092 | 0.0555 | 0 |
1733417700 | 0.0835 | -0.0195 | -18.93 | 0.1035 | 0.108 | 0.0835 | 0 |
1733331300 | 0.103 | 0.0075 | 7.85 | 0.0945 | 0.1095 | 0.0935 | 0 |
1733244900 | 0.0955 | -0.003 | -3.05 | 0.0815 | 0.096 | 0.078 | 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