![Exchange Traded Fund](/common/images/company/BIT_IB25.png)
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 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739552100 | 5.321 | 0 | 0.09 | 5.316 | 5.321 | 5.316 | 1282 |
1739465700 | 5.316 | -0 | -0.04 | 5.312 | 5.321 | 5.312 | 62512 |
1739379300 | 5.3179999 | 0 | 0.08 | 5.3179999 | 5.3179999 | 5.3179999 | 3365 |
1739292900 | 5.314 | -0 | -0.02 | 5.313 | 5.317 | 5.312 | 14649 |
1739206500 | 5.315 | -0 | -0.06 | 5.3019999 | 5.3179999 | 5.3019999 | 22226 |
1738947300 | 5.3179999 | 0 | 0.04 | 5.312 | 5.32 | 5.311 | 48483 |
1738860900 | 5.316 | 0 | 0.09 | 5.315 | 5.316 | 5.311 | 37743 |
1738774500 | 5.311 | -0 | -0.08 | 5.316 | 5.316 | 5.311 | 57701 |
1738688100 | 5.315 | 0 | 0.00 | 5.316 | 5.316 | 5.309 | 22106 |
1738601700 | 5.315 | 0 | 0.00 | 5.308 | 5.316 | 5.308 | 47261 |
1738342500 | 5.315 | 0 | 0.02 | 5.319 | 5.319 | 5.299 | 12803 |
1738256100 | 5.314 | 0 | 0.06 | 5.308 | 5.315 | 5.308 | 22786 |
1738169700 | 5.311 | 0.01 | 0.11 | 5.3099999 | 5.313 | 5.3099999 | 95446 |
1738083300 | 5.305 | -0 | -0.08 | 5.309 | 5.309 | 5.305 | 2092 |
1737996900 | 5.309 | 0 | 0.02 | 5.307 | 5.3099999 | 5.305 | 25284 |
1737737700 | 5.308 | -0 | -0.02 | 5.307 | 5.313 | 5.307 | 124551 |
1737651300 | 5.309 | 0 | 0.08 | 5.307 | 5.309 | 5.305 | 13094 |
1737564900 | 5.305 | 0 | 0.08 | 5.305 | 5.305 | 5.305 | 2218 |
1737478500 | 5.301 | -0.01 | -0.09 | 5.315 | 5.315 | 5.3 | 29531 |
1737392100 | 5.306 | 0.01 | 0.13 | 5.301 | 5.308 | 5.301 | 48483 |
1737132900 | 5.299 | -0 | -0.04 | 5.292 | 5.3099999 | 5.292 | 13705 |
1737046500 | 5.301 | -0 | -0.04 | 5.301 | 5.305 | 5.301 | 2580 |
1736960100 | 5.303 | 0 | 0.02 | 5.303 | 5.305 | 5.301 | 6513 |
1736873700 | 5.3019999 | -0 | -0.02 | 5.307 | 5.307 | 5.295 | 20090 |
1736787300 | 5.303 | 0 | 0.02 | 5.3099999 | 5.3099999 | 5.301 | 6928 |
1736528100 | 5.3019999 | 0 | 0.09 | 5.312 | 5.312 | 5.297 | 7861 |
1736441700 | 5.297 | 0 | 0.02 | 5.3 | 5.301 | 5.2939999 | 15614 |
1736355300 | 5.296 | -0 | -0.06 | 5.309 | 5.309 | 5.295 | 25506 |
1736268900 | 5.299 | 0 | 0.06 | 5.3 | 5.3 | 5.295 | 56427 |
1736182500 | 5.296 | 0 | 0.04 | 5.298 | 5.3019999 | 5.296 | 8139 |
1735923300 | 5.2939999 | -0.01 | -0.11 | 5.298 | 5.299 | 5.2939999 | 5271 |
1735836900 | 5.3 | -0 | -0.04 | 5.312 | 5.312 | 5.2939999 | 54423 |
1735577700 | 5.3019999 | 0 | 0.04 | 5.309 | 5.309 | 5.285 | 49379 |
1735318500 | 5.3 | 0.01 | 0.19 | 5.3 | 5.3 | 5.3 | 5337 |
1734972900 | 5.29 | 0 | 0.00 | 5.296 | 5.3 | 5.29 | 39103 |
1734713700 | 5.29 | -0 | -0.04 | 5.29 | 5.296 | 5.29 | 39459 |
1734627300 | 5.292 | -0 | -0.08 | 5.303 | 5.303 | 5.288 | 33412 |
1734540900 | 5.296 | 0 | 0.04 | 5.296 | 5.296 | 5.288 | 12096 |
1734454500 | 5.2939999 | 0.01 | 0.13 | 5.296 | 5.296 | 5.288 | 67162 |
1734368100 | 5.287 | 0 | 0.00 | 5.301 | 5.301 | 5.2859999 | 17437 |
1734108900 | 5.287 | -0.01 | -0.13 | 5.287 | 5.287 | 5.287 | 1099 |
1734022500 | 5.2939999 | 0 | 0.06 | 5.2939999 | 5.2939999 | 5.2939999 | 449 |
1733936100 | 5.291 | 0 | 0.06 | 5.285 | 5.292 | 5.285 | 20571 |
1733849700 | 5.288 | 0 | 0.04 | 5.288 | 5.288 | 5.288 | 9842 |
1733763300 | 5.2859999 | -0 | -0.02 | 5.299 | 5.299 | 5.282 | 69764 |
1733504100 | 5.287 | -0 | -0.04 | 5.29 | 5.291 | 5.285 | 25406 |
1733417700 | 5.289 | 0 | 0.02 | 5.285 | 5.289 | 5.285 | 1013 |
1733331300 | 5.288 | 0 | 0.06 | 5.289 | 5.289 | 5.281 | 5692 |
1733244900 | 5.285 | 0 | 0.06 | 5.2859999 | 5.287 | 5.281 | 18581 |
1733158500 | 5.282 | 0 | 0.02 | 5.2859999 | 5.2859999 | 5.282 | 20223 |
1732899300 | 5.281 | 0 | 0.02 | 5.295 | 5.295 | 5.281 | 49442 |
1732812900 | 5.28 | -0 | -0.08 | 5.287 | 5.287 | 5.28 | 4775 |
1732726500 | 5.284 | 0 | 0.04 | 5.277 | 5.284 | 5.277 | 23317 |
1732640100 | 5.282 | 0 | 0.04 | 5.28 | 5.284 | 5.2779999 | 28968 |
1732553700 | 5.28 | 0 | 0.00 | 5.28 | 5.281 | 5.277 | 27931 |
1732294500 | 5.28 | 0.01 | 0.11 | 5.2779999 | 5.282 | 5.2779999 | 14341 |
1732208100 | 5.274 | -0 | -0.02 | 5.275 | 5.279 | 5.273 | 41843 |
1732121700 | 5.275 | -0 | -0.06 | 5.2859999 | 5.2859999 | 5.274 | 26354 |
1732035300 | 5.2779999 | 0 | 0.09 | 5.276 | 5.2779999 | 5.271 | 44613 |
1731948900 | 5.273 | -0 | -0.06 | 5.2859999 | 5.2859999 | 5.273 | 39978 |
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