![XS2767498467 20270330 34632.57](/common/images/company/BIT_I09953.png)
XS2767498467 20270330 34632.57 (I09953)
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 |
---|---|---|---|---|---|---|---|
1739811300 | 1035.33 | 0.27 | 0.03 | 1032.48 | 1039.22 | 1032.42 | 313 |
1739552100 | 1035.06 | -3.55 | -0.34 | 1035.24 | 1035.3599 | 1032.1199 | 421 |
1739465700 | 1038.6099 | 2.3 | 0.22 | 1030.48 | 1038.69 | 1030.1199 | 374 |
1739379300 | 1036.31 | 1.33 | 0.13 | 1032.48 | 1039.15 | 1030.27 | 609 |
1739292900 | 1034.98 | -3.72 | -0.36 | 1032.22 | 1035.17 | 1031.44 | 473 |
1739206500 | 1038.7 | 0.54 | 0.05 | 1032.29 | 1038.7 | 1031.1 | 683 |
1738947300 | 1038.16 | -0.27 | -0.03 | 1032.13 | 1038.64 | 1031.51 | 462 |
1738860900 | 1038.43 | 2.06 | 0.20 | 1036.8 | 1038.43 | 1030.45 | 516 |
1738774500 | 1036.3699 | 0.86 | 0.08 | 1029.58 | 1036.7 | 1029.57 | 677 |
1738688100 | 1035.51 | 7.44 | 0.72 | 1028.76 | 1035.51 | 1026.6 | 670 |
1738601700 | 1028.07 | -3.25 | -0.32 | 1024.94 | 1031.6199 | 1024.9 | 637 |
1738342500 | 1031.32 | 4.5 | 0.44 | 1025.25 | 1032.09 | 1025.25 | 49 |
1738256100 | 1026.82 | -1.33 | -0.13 | 1028.69 | 1029.32 | 1023.78 | 196 |
1738169700 | 1028.15 | 1.29 | 0.13 | 1021.86 | 1028.17 | 1021.76 | 294 |
1738083300 | 1026.8599 | 3.73 | 0.36 | 1021.52 | 1027.15 | 1021.42 | 414 |
1737996900 | 1023.13 | 1.68 | 0.16 | 1023.91 | 1024.94 | 1020.49 | 154 |
1737737700 | 1021.45 | -0.53 | -0.05 | 1022.43 | 1024.98 | 1020.74 | 282 |
1737651300 | 1021.98 | 0.69 | 0.07 | 1022.1 | 1022.1 | 1020.1 | 307 |
1737564900 | 1021.29 | 0.39 | 0.04 | 1021.29 | 1027.38 | 1020.6 | 307 |
1737478500 | 1020.9 | -2.21 | -0.22 | 1020.87 | 1026.6 | 1020.21 | 623 |
1737392100 | 1023.11 | 0.5 | 0.05 | 1026.93 | 1026.93 | 1020.11 | 384 |
1737132900 | 1022.61 | 2.17 | 0.21 | 1024.42 | 1024.42 | 1019.39 | 220 |
1737046500 | 1020.44 | 2.34 | 0.23 | 1017.69 | 1023 | 1017.41 | 302 |
1736960100 | 1018.1 | 0.18 | 0.02 | 1018.62 | 1019.79 | 1012.41 | 240 |
1736873700 | 1017.92 | 8.04 | 0.80 | 1017.25 | 1017.92 | 1011.35 | 136 |
1736787300 | 1009.88 | -5.83 | -0.57 | 1010.79 | 1016.91 | 1008.23 | 244 |
1736528100 | 1015.71 | -0.88 | -0.09 | 1016.57 | 1016.86 | 1012.71 | 209 |
1736441700 | 1016.59 | -3.37 | -0.33 | 1013.33 | 1016.94 | 1012.53 | 398 |
1736355300 | 1019.96 | -0.23 | -0.02 | 1014.38 | 1021.17 | 1013.36 | 406 |
1736268900 | 1020.19 | 2.08 | 0.20 | 1011.26 | 1020.19 | 1010.03 | 387 |
1736182500 | 1018.11 | 2.71 | 0.27 | 1011.21 | 1018.26 | 1011.21 | 15 |
1735923300 | 1015.4 | -1.64 | -0.16 | 1011.73 | 1017.58 | 1010.14 | 265 |
1735836900 | 1017.04 | -0.25 | -0.02 | 1018.98 | 1019.34 | 1009.72 | 66 |
1735577700 | 1017.29 | 1.31 | 0.13 | 1015.48 | 1017.36 | 1009.79 | 25 |
1735318500 | 1015.98 | 7.11 | 0.70 | 1008.98 | 1015.98 | 1008.78 | 51 |
1734972900 | 1008.87 | 0.36 | 0.04 | 1013.52 | 1013.59 | 1007.46 | 57 |
1734713700 | 1008.51 | -3.04 | -0.30 | 1011.61 | 1011.61 | 1004.8 | 86 |
1734627300 | 1011.55 | -4.67 | -0.46 | 1015.77 | 1015.78 | 1008.8 | 121 |
1734540900 | 1016.22 | 0.13 | 0.01 | 1012.51 | 1018.29 | 1012.28 | 77 |
1734454500 | 1016.09 | -5.05 | -0.49 | 1013.71 | 1020.14 | 1012.34 | 48 |
1734368100 | 1021.14 | -0.34 | -0.03 | 1022.35 | 1022.47 | 1015.45 | 118 |
1734108900 | 1021.48 | -1.4 | -0.14 | 1017.08 | 1023.04 | 1016.42 | 129 |
1734022500 | 1022.88 | 0.44 | 0.04 | 1018.08 | 1024.18 | 1016.78 | 123 |
1733936100 | 1022.44 | 1.41 | 0.14 | 1015.88 | 1022.44 | 1015.56 | 166 |
1733849700 | 1021.03 | -0.12 | -0.01 | 1020.95 | 1021.03 | 1014.38 | 231 |
1733763300 | 1021.15 | -0.16 | -0.02 | 1022.19 | 1022.21 | 1015.14 | 152 |
1733504100 | 1021.31 | 0.6 | 0.06 | 1021.35 | 1021.63 | 1015.26 | 217 |
1733417700 | 1020.71 | 6.72 | 0.66 | 1012.29 | 1020.71 | 1012.29 | 210 |
1733331300 | 1013.99 | -1.57 | -0.15 | 1011.11 | 1017.32 | 1011.02 | 154 |
1733244900 | 1015.56 | 6.87 | 0.68 | 1008.93 | 1016.2 | 1008.93 | 190 |
1733158500 | 1008.69 | -2.35 | -0.23 | 1005.13 | 1009.99 | 1004.26 | 129 |
1732899300 | 1011.04 | 1.42 | 0.14 | 1003.38 | 1011.08 | 1002.5 | 76 |
1732812900 | 1009.62 | 3.05 | 0.30 | 1007.89 | 1009.62 | 1002.45 | 79 |
1732726500 | 1006.57 | -1.31 | -0.13 | 1006.38 | 1006.6 | 998.11 | 73 |
1732640100 | 1007.88 | -2.37 | -0.23 | 1007.76 | 1009.42 | 1001.13 | 88 |
1732553700 | 1010.25 | 0.48 | 0.05 | 1005.29 | 1011.56 | 1002.52 | 97 |
1732294500 | 1009.77 | 3.18 | 0.32 | 1008.69 | 1009.77 | 1000.79 | 5 |
1732208100 | 1006.59 | 0.43 | 0.04 | 1003.09 | 1006.75 | 997.93 | 28 |
1732121700 | 1006.16 | 4.77 | 0.48 | 1007.89 | 1007.89 | 999.3 | 138 |
1732035300 | 1001.39 | -8.31 | -0.82 | 1004.46 | 1009.74 | 997.39 | 147 |
1731948900 | 1009.7 | -1.57 | -0.16 | 1011.54 | 1011.54 | 1002.16 | 120 |
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