
Vontobel Financial Products GmbH (FCHINA)
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 | 62.24 | -0.45 | -0.72 | 62.74 | 62.84 | 62.22 | 0 |
1739811300 | 62.69 | 0.06 | 0.10 | 62.53 | 62.76 | 62.38 | 590 |
1739552100 | 62.63 | 1.17 | 1.90 | 62.87 | 63.11 | 62.61 | 0 |
1739465700 | 61.46 | -0.62 | -1.00 | 61.5 | 61.64 | 61.3 | 540 |
1739379300 | 62.08 | 0.45 | 0.73 | 61.81 | 62.1 | 61.81 | 0 |
1739292900 | 61.63 | -0.87 | -1.39 | 61.72 | 61.73 | 61.36 | 15 |
1739206500 | 62.5 | 1 | 1.63 | 62.52 | 62.52 | 61.98 | 646 |
1738947300 | 61.5 | 1.03 | 1.70 | 61.09 | 61.57 | 61.05 | 540 |
1738860900 | 60.47 | 0.83 | 1.39 | 60.49 | 60.64 | 60.43 | 0 |
1738774500 | 59.64 | -0.66 | -1.09 | 59.77 | 59.83 | 59.61 | 0 |
1738688100 | 60.3 | 0.35 | 0.58 | 60.38 | 60.54 | 60.18 | 540 |
1738601700 | 59.95 | 0.19 | 0.32 | 59.93 | 60.27 | 59.61 | 250 |
1738342500 | 59.76 | 0.14 | 0.23 | 59.97 | 60.16 | 59.71 | 0 |
1738256100 | 59.62 | 0.11 | 0.18 | 59.49 | 59.62 | 59.18 | 0 |
1738169700 | 59.51 | 0.64 | 1.09 | 59.39 | 59.7 | 59.36 | 0 |
1738083300 | 58.87 | 0.23 | 0.39 | 59.1 | 59.51 | 58.81 | 1112 |
1737996900 | 58.64 | 0.68 | 1.17 | 58.6 | 58.68 | 58.42 | 0 |
1737737700 | 57.96 | -0.04 | -0.07 | 58.37 | 58.48 | 57.96 | 0 |
1737651300 | 58 | -1.1 | -1.86 | 57.91 | 58 | 57.74 | 535 |
1737564900 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 0 |
1737478500 | 59.1 | 0.08 | 0.14 | 59.51 | 59.66 | 59.07 | 0 |
1737392100 | 59.02 | 0 | 0.00 | 59.2 | 59.24 | 58.71 | 0 |
1737132900 | 59.02 | 1.15 | 1.99 | 58.42 | 59.02 | 58.28 | 535 |
1737046500 | 57.87 | 0.26 | 0.45 | 58.08 | 58.14 | 57.84 | 0 |
1736960100 | 57.61 | -0.18 | -0.31 | 57.38 | 57.62 | 57.14 | 88 |
1736873700 | 57.79 | 1.1 | 1.94 | 57.95 | 58.28 | 57.79 | 535 |
1736787300 | 56.69 | 0.26 | 0.46 | 56.54 | 56.75 | 56.52 | 0 |
1736528100 | 56.43 | -0.73 | -1.28 | 56.42 | 56.64 | 56.27 | 250 |
1736441700 | 57.16 | -0.07 | -0.12 | 57.13 | 57.44 | 57.07 | 15 |
1736355300 | 57.23 | -0.45 | -0.78 | 57.08 | 57.59 | 57 | 538 |
1736268900 | 57.68 | 0.88 | 1.55 | 56.67 | 57.76 | 56.61 | 0 |
1736182500 | 56.8 | -0.68 | -1.18 | 57.05 | 57.22 | 56.66 | 0 |
1735923300 | 57.48 | -0.42 | -0.73 | 57.42 | 57.81 | 57.28 | 40 |
1735836900 | 57.9 | -1 | -1.70 | 57.2 | 57.9 | 57.15 | 0 |
1735577700 | 58.9 | 0.16 | 0.27 | 58.86 | 58.92 | 58.56 | 20 |
1735318500 | 58.74 | 0.3 | 0.51 | 58.83 | 58.91 | 58.69 | 0 |
1734972900 | 58.44 | -0.33 | -0.56 | 58.43 | 58.61 | 58.41 | 0 |
1734713700 | 58.77 | -0.01 | -0.02 | 58.65 | 58.9 | 58.35 | 580 |
1734627300 | 58.78 | 0.33 | 0.56 | 58.74 | 58.81 | 58.59 | 0 |
1734540900 | 58.45 | 0.43 | 0.74 | 58.34 | 58.47 | 58.24 | 0 |
1734454500 | 58.02 | 0.09 | 0.16 | 57.91 | 58.05 | 57.8 | 0 |
1734368100 | 57.93 | -0.53 | -0.91 | 58.42 | 58.42 | 57.76 | 920 |
1734108900 | 58.46 | -1.4 | -2.34 | 58.74 | 58.8 | 58.39 | 0 |
1734022500 | 59.86 | 0.84 | 1.42 | 59.61 | 59.94 | 59.5 | 588 |
1733936100 | 59.02 | -0.39 | -0.66 | 58.94 | 59.05 | 58.74 | 511 |
1733849700 | 59.41 | -0.01 | -0.02 | 59.2 | 59.43 | 59.11 | 510 |
1733763300 | 59.42 | 1.74 | 3.02 | 58.86 | 59.49 | 58.81 | 0 |
1733504100 | 57.68 | 0.97 | 1.71 | 57.63 | 57.78 | 57.47 | 510 |
1733417700 | 56.71 | -0.2 | -0.35 | 56.85 | 56.93 | 56.61 | 0 |
1733331300 | 56.91 | -0.74 | -1.28 | 57.18 | 57.39 | 56.83 | 0 |
1733244900 | 57.65 | 0.23 | 0.40 | 57.51 | 57.68 | 57.29 | 30 |
1733158500 | 57.42 | 0.93 | 1.65 | 57.29 | 57.44 | 57.08 | 510 |
1732899300 | 56.49 | 1.17 | 2.11 | 56.33 | 56.49 | 56.17 | 0 |
1732812900 | 55.32 | -0.75 | -1.34 | 55.44 | 55.67 | 55.28 | 10 |
1732726500 | 56.07 | 0.74 | 1.34 | 56.56 | 56.56 | 56.03 | 560 |
1732640100 | 55.33 | -0.14 | -0.25 | 55.42 | 55.42 | 55.16 | 0 |
1732553700 | 55.47 | -0.7 | -1.25 | 55.56 | 55.71 | 55.23 | 610 |
1732294500 | 56.17 | -1.31 | -2.28 | 55.89 | 56.27 | 55.82 | 60 |
1732208100 | 57.48 | -0.32 | -0.55 | 57.41 | 57.53 | 57.28 | 0 |
1732121700 | 57.8 | 0.58 | 1.01 | 57.65 | 57.93 | 57.41 | 585 |
1732035300 | 57.22 | 0.28 | 0.49 | 57.45 | 57.7 | 57.09 | 110 |
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