
Vontobel Financial Products Gmbh (P06600)
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 | 161.6 | -1.8 | -1.10 | 165.25 | 165.9 | 160.69999 | 0 |
1739811300 | 163.4 | 2.4 | 1.49 | 162.94999 | 163.65 | 161.85 | 0 |
1739552100 | 161 | 3.95 | 2.52 | 163.19999 | 163.55 | 159.15 | 0 |
1739465700 | 157.05 | 10.1 | 6.87 | 153 | 158.19999 | 148.35 | 0 |
1739379300 | 146.94999 | -8.65 | -5.56 | 155.25 | 156.05 | 143.94999 | 0 |
1739292900 | 155.6 | 0.3 | 0.19 | 153.1 | 155.69999 | 151.15 | 0 |
1739206500 | 155.3 | 3.05 | 2.00 | 152.15 | 156.75 | 151.6 | 0 |
1738947300 | 152.25 | -5.6 | -3.55 | 157.94999 | 161.44999 | 151.55 | 0 |
1738860900 | 157.85 | 9.8 | 6.62 | 157.9 | 158.8 | 155.6 | 0 |
1738774500 | 148.05 | -2.8 | -1.86 | 145.1 | 149.65 | 143.69999 | 0 |
1738688100 | 150.85 | 4.45 | 3.04 | 144.69999 | 151 | 141 | 0 |
1738601700 | 146.4 | -19 | -11.49 | 134.69999 | 147.3 | 133.65 | 0 |
1738342500 | 165.4 | 12.1 | 7.89 | 161.55 | 166.65 | 161.55 | 0 |
1738256100 | 153.3 | -0.5 | -0.33 | 155.6 | 159.25 | 150.25 | 0 |
1738169700 | 153.8 | 1 | 0.65 | 158.75 | 159.3 | 153.3 | 0 |
1738083300 | 152.8 | 10.6 | 7.45 | 147 | 155.44999 | 145.5 | 0 |
1737996900 | 142.19999 | -25.2 | -15.05 | 149.1 | 149.1 | 133.6 | 0 |
1737737700 | 167.4 | 2.55 | 1.55 | 167.1 | 168.95 | 165.4 | 0 |
1737651300 | 164.85 | 11.4 | 7.43 | 161.9 | 164.85 | 160.05 | 0 |
1737564900 | 153.44999 | 0 | 0.00 | 153.44999 | 153.44999 | 153.44999 | 0 |
1737478500 | 153.44999 | 1.1 | 0.72 | 149.15 | 154.44999 | 149 | 0 |
1737392100 | 152.35 | 0.35 | 0.23 | 149.85 | 154.85 | 147.85 | 0 |
1737132900 | 152 | 9 | 6.29 | 141.3 | 152 | 140.94999 | 0 |
1737046500 | 143 | 2.95 | 2.11 | 144.19999 | 146.85 | 140.15 | 0 |
1736960100 | 140.05 | 14.45 | 11.50 | 127 | 141.75 | 126.2 | 0 |
1736873700 | 125.6 | 5.35 | 4.45 | 128.15 | 131.85 | 124.5 | 0 |
1736787300 | 120.25 | -4.65 | -3.72 | 121.8 | 122.9 | 116.9 | 0 |
1736528100 | 124.9 | -11.65 | -8.53 | 135.69999 | 138.4 | 123.1 | 0 |
1736441700 | 136.55 | -0.95 | -0.69 | 137.19999 | 138.4 | 134.5 | 0 |
1736355300 | 137.5 | -7 | -4.84 | 138.94999 | 141.44999 | 134.3 | 0 |
1736268900 | 144.5 | -11.15 | -7.16 | 146.9 | 152.15 | 141.35 | 0 |
1736182500 | 155.65 | 15.35 | 10.94 | 145.6 | 156.19999 | 145.25 | 0 |
1735923300 | 140.3 | 1.2 | 0.86 | 135.75 | 141.19999 | 134.5 | 0 |
1735836900 | 139.1 | 0.7 | 0.51 | 140.9 | 145.65 | 135.75 | 0 |
1735577700 | 138.4 | -9.3 | -6.30 | 147.8 | 148.55 | 132.4 | 0 |
1735318500 | 147.69999 | 1.95 | 1.34 | 160.15 | 160.4 | 146.44999 | 0 |
1734972900 | 145.75 | -2.45 | -1.65 | 151.19999 | 151.35 | 141.25 | 0 |
1734713700 | 148.19999 | 3.85 | 2.67 | 135.19999 | 148.35 | 125.35 | 0 |
1734627300 | 144.35 | -29.95 | -17.18 | 137.85 | 146.4 | 137.85 | 0 |
1734540900 | 174.3 | 1.55 | 0.90 | 173.65 | 176.6 | 171.3 | 0 |
1734454500 | 172.75 | -4.9 | -2.76 | 175.25 | 175.5 | 170.15 | 0 |
1734368100 | 177.65 | 6.2 | 3.62 | 173.2 | 178.05 | 172.9 | 0 |
1734108900 | 171.45 | -7.82 | -4.36 | 176.25 | 178.6 | 171.2 | 0 |
1734022500 | 179.27 | -1.33 | -0.74 | 178.57 | 179.62 | 175.62 | 0 |
1733936100 | 180.6 | 5.55 | 3.17 | 172.3 | 180.6 | 171.4 | 0 |
1733849700 | 175.05 | -1.32 | -0.75 | 173.45 | 176.95 | 173.35 | 0 |
1733763300 | 176.37 | -4.85 | -2.68 | 181.07 | 182.47 | 174.37 | 0 |
1733504100 | 181.22 | -0.1 | -0.06 | 178.47 | 183.52 | 177.12 | 0 |
1733417700 | 181.32 | 1.72 | 0.96 | 181.17 | 182.12 | 179.62 | 0 |
1733331300 | 179.6 | 5.25 | 3.01 | 176.75 | 180 | 176.4 | 0 |
1733244900 | 174.35 | -0.2 | -0.11 | 175.4 | 175.85 | 172.1 | 0 |
1733158500 | 174.55 | 2.7 | 1.57 | 170.05 | 175.15 | 170.05 | 0 |
1732899300 | 171.85 | 3.7 | 2.20 | 167.35 | 171.85 | 166.05 | 0 |
1732812900 | 168.15 | 3.15 | 1.91 | 166.69999 | 168.6 | 166.44999 | 0 |
1732726500 | 165 | -3.85 | -2.28 | 170.6 | 171.1 | 164.69999 | 0 |
1732640100 | 168.85 | 2.6 | 1.56 | 164.75 | 168.85 | 163.35 | 0 |
1732553700 | 166.25 | 6.25 | 3.91 | 165.94999 | 169.9 | 164.75 | 0 |
1732294500 | 160 | 3.45 | 2.20 | 158 | 162.94999 | 154.3 | 0 |
1732208100 | 156.55 | 11.85 | 8.19 | 149.9 | 157.3 | 146.1 | 0 |
1732121700 | 144.69999 | -3.75 | -2.53 | 153.69999 | 154.55 | 142.65 | 0 |
1732035300 | 148.44999 | -0.9 | -0.60 | 148.8 | 149.9 | 137 | 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