
UBS (W0LBQ7)
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 | 19.66 | -1.32 | -6.29 | 19.66 | 19.66 | 19.66 | 0 |
1739811300 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
1739552100 | 20.98 | -0.51 | -2.37 | 21.03 | 23.35 | 20.68 | 0 |
1739465700 | 21.49 | 0.04 | 0.19 | 21.41 | 21.84 | 20.14 | 0 |
1739379300 | 21.45 | 2.3 | 12.01 | 18.96 | 22.04 | 18.96 | 0 |
1739292900 | 19.15 | -1.56 | -7.53 | 20.2 | 20.2 | 18.84 | 0 |
1739206500 | 20.71 | 1.18 | 6.04 | 19.98 | 21.09 | 19.95 | 0 |
1738947300 | 19.53 | 0.21 | 1.09 | 19.33 | 20.39 | 19.33 | 0 |
1738860900 | 19.32 | 1.46 | 8.17 | 17.79 | 19.41 | 17.79 | 0 |
1738774500 | 17.86 | -0.66 | -3.56 | 17.92 | 18.22 | 17.68 | 0 |
1738688100 | 18.52 | 0.97 | 5.53 | 17.76 | 18.79 | 17.76 | 0 |
1738601700 | 17.55 | -0.88 | -4.77 | 17.46 | 18.07 | 17.34 | 0 |
1738342500 | 18.43 | -0.97 | -5.00 | 19.41 | 19.7 | 17.92 | 0 |
1738256100 | 19.4 | 1.21 | 6.65 | 17.72 | 19.48 | 17.56 | 0 |
1738169700 | 18.19 | 0.47 | 2.65 | 18.31 | 18.74 | 17.98 | 0 |
1738083300 | 17.72 | -0.48 | -2.64 | 19.09 | 19.41 | 17.72 | 0 |
1737996900 | 18.2 | -0.62 | -3.29 | 18.32 | 19.03 | 17.92 | 0 |
1737737700 | 18.82 | 2.65 | 16.39 | 16.09 | 19.11 | 16.059999 | 0 |
1737651300 | 16.17 | 0.24 | 1.51 | 15.9 | 16.379999 | 15.8 | 0 |
1737564900 | 15.93 | -2.3 | -12.62 | 16.03 | 16.03 | 15.32 | 0 |
1737478500 | 18.23 | 2.33 | 14.65 | 16 | 18.35 | 15.86 | 0 |
1737392100 | 15.9 | 0.57 | 3.72 | 15.9 | 15.96 | 15.75 | 0 |
1737132900 | 15.33 | 0.49 | 3.30 | 14.92 | 15.88 | 14.92 | 0 |
1737046500 | 14.84 | 0.09 | 0.61 | 14.76 | 15.1 | 14.5 | 0 |
1736960100 | 14.75 | 0.19 | 1.30 | 14.64 | 15.07 | 14.64 | 0 |
1736873700 | 14.56 | -0.09 | -0.61 | 14.47 | 15.33 | 14.36 | 0 |
1736787300 | 14.65 | -0.14 | -0.95 | 14.81 | 15.02 | 14.61 | 0 |
1736528100 | 14.79 | -1.04 | -6.57 | 15.78 | 15.8 | 14.77 | 0 |
1736441700 | 15.83 | 0.19 | 1.21 | 15.72 | 15.83 | 15.71 | 0 |
1736355300 | 15.64 | -0.86 | -5.21 | 15.88 | 16.07 | 15.59 | 0 |
1736268900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1736182500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1735923300 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1735836900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1735577700 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1735318500 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1734972900 | 16.5 | -0.26 | -1.55 | 16.57 | 16.9 | 16.45 | 0 |
1734713700 | 16.76 | -0.32 | -1.87 | 16.83 | 16.85 | 16.76 | 0 |
1734627300 | 17.08 | -0.22 | -1.27 | 16.94 | 17.62 | 16.94 | 0 |
1734540900 | 17.3 | -0.72 | -4.00 | 17.33 | 17.6 | 17.06 | 0 |
1734454500 | 18.02 | 0.34 | 1.92 | 17.22 | 18.11 | 17.14 | 0 |
1734368100 | 17.68 | -0.28 | -1.56 | 18.7 | 18.78 | 17.66 | 0 |
1734108900 | 17.96 | -1.18 | -6.17 | 19.12 | 19.13 | 17.9 | 0 |
1734022500 | 19.14 | 0 | 0.00 | 19.6 | 20.05 | 19.09 | 0 |
1733936100 | 19.14 | -0.24 | -1.24 | 19.76 | 20.2 | 18.99 | 0 |
1733849700 | 19.38 | -1.47 | -7.05 | 20.46 | 20.47 | 18.84 | 0 |
1733763300 | 20.85 | 2.44 | 13.25 | 18.16 | 21.02 | 18.15 | 0 |
1733504100 | 18.41 | 0.77 | 4.37 | 17.88 | 18.66 | 17.88 | 0 |
1733417700 | 17.64 | -0.75 | -4.08 | 18.19 | 18.59 | 17.61 | 0 |
1733331300 | 18.39 | -0.27 | -1.45 | 18.67 | 18.86 | 18.13 | 0 |
1733244900 | 18.66 | 1.61 | 9.44 | 17.98 | 19.05 | 17.6 | 0 |
1733158500 | 17.05 | -0.94 | -5.23 | 17.16 | 17.89 | 16.97 | 0 |
1732899300 | 17.99 | 0.4 | 2.27 | 17.68 | 18.08 | 17.08 | 0 |
1732812900 | 17.59 | -0.21 | -1.18 | 17.57 | 17.62 | 17.54 | 0 |
1732726500 | 17.8 | 1.05 | 6.27 | 16.1 | 17.93 | 16.1 | 0 |
1732640100 | 16.75 | -1.39 | -7.66 | 17.25 | 17.72 | 16.719999 | 0 |
1732553700 | 18.14 | 2.33 | 14.74 | 16 | 18.14 | 15.89 | 0 |
1732294500 | 15.81 | 0.1 | 0.64 | 16.48 | 16.48 | 15.69 | 0 |
1732208100 | 15.71 | -2.07 | -11.64 | 15.89 | 15.89 | 15.62 | 0 |
1732121700 | 17.78 | 0.37 | 2.13 | 17.31 | 18.19 | 17.27 | 0 |
1732035300 | 17.41 | 0.4 | 2.35 | 17.11 | 17.73 | 16.98 | 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