![UBS](/common/images/company/BIT_W7ZN05.png)
UBS (W7ZN05)
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 | 492.46 | -7.76 | -1.55 | 498.87 | 499.75 | 492.42 | 0 |
1739552100 | 500.22 | -7.8 | -1.54 | 500.14 | 504.14 | 497.4 | 0 |
1739465700 | 508.02 | -14.07 | -2.69 | 521.89 | 521.89 | 506.15 | 0 |
1739379300 | 522.09 | 5.75 | 1.11 | 519.54 | 526.74 | 519.54 | 0 |
1739292900 | 516.34 | -10.32 | -1.96 | 518.7 | 519.02 | 512.55999 | 0 |
1739206500 | 526.66 | 0.3 | 0.06 | 525.4 | 532.54999 | 524.07 | 0 |
1738947300 | 526.36 | 8 | 1.54 | 521.9 | 531.45 | 518.25 | 0 |
1738860900 | 518.36 | 14.9 | 2.96 | 501.44 | 518.36 | 501.44 | 0 |
1738774500 | 503.46 | 12.09 | 2.46 | 498.86 | 505.69 | 492.98 | 0 |
1738688100 | 491.37 | -56.12 | -10.25 | 488.9 | 507.12 | 486.47 | 0 |
1738601700 | 547.49 | 14.7 | 2.76 | 527.15 | 547.49 | 526.83 | 0 |
1738342500 | 532.79 | -0.55 | -0.10 | 527.73 | 540.88 | 526.25 | 0 |
1738256100 | 533.34 | -4.82 | -0.90 | 525.32 | 538.97 | 525.32 | 0 |
1738169700 | 538.16 | 6.65 | 1.25 | 523.21 | 539.47 | 518.53 | 0 |
1738083300 | 531.51 | 1.45 | 0.27 | 533.41 | 540.49 | 528.25 | 0 |
1737996900 | 530.05999 | 11.79 | 2.27 | 535.30999 | 543.9 | 523.12 | 0 |
1737737700 | 518.27 | -13.47 | -2.53 | 532.36 | 532.36 | 515.51 | 0 |
1737651300 | 531.74 | -23.54 | -4.24 | 538.59 | 539.57 | 525.95 | 0 |
1737564900 | 555.28 | 0 | 0.00 | 555.28 | 555.28 | 555.28 | 0 |
1737478500 | 555.28 | -6.47 | -1.15 | 561.88 | 562.86 | 546.58 | 0 |
1737392100 | 561.75 | 5.23 | 0.94 | 557.49 | 563.83 | 549.9 | 0 |
1737132900 | 556.52 | 1.87 | 0.34 | 551.99 | 558.1 | 548.09 | 0 |
1737046500 | 554.65 | 1.56 | 0.28 | 558.58 | 559.29 | 542.22 | 0 |
1736960100 | 553.09 | 22.1 | 4.16 | 541.29 | 559.39 | 541.29 | 0 |
1736873700 | 530.99 | 4.4 | 0.84 | 529.16 | 533.67999 | 526.34 | 0 |
1736787300 | 526.59 | 9 | 1.74 | 519.79999 | 528.95 | 516.51 | 0 |
1736528100 | 517.59 | -5.22 | -1.00 | 519.2 | 521.91999 | 514.77 | 0 |
1736441700 | 522.80999 | -3.56 | -0.68 | 523.64 | 530.54 | 522.23 | 0 |
1736355300 | 526.37 | -11.82 | -2.20 | 528.65 | 533.97 | 517.51 | 0 |
1736268900 | 538.19 | -10.89 | -1.98 | 535.22 | 548.34 | 526.28 | 0 |
1736182500 | 549.08 | -12.93 | -2.30 | 552.12 | 556.86 | 546.4 | 0 |
1735923300 | 562.01 | -6.2 | -1.09 | 573.65 | 579.12 | 561.12 | 0 |
1735836900 | 568.21 | 36.26 | 6.82 | 558.87 | 570.36 | 558.30999 | 0 |
1735577700 | 531.95 | 0 | 0.00 | 531.95 | 531.95 | 531.95 | 0 |
1735318500 | 531.95 | 0 | 0.00 | 531.95 | 531.95 | 531.95 | 0 |
1734972900 | 531.95 | -12.7 | -2.33 | 536.95 | 538.92999 | 531.17999 | 0 |
1734713700 | 544.65 | -10 | -1.80 | 540.73 | 547.91999 | 539.7 | 0 |
1734627300 | 554.65 | -2.63 | -0.47 | 551.55999 | 557.91999 | 548.65 | 0 |
1734540900 | 557.28 | -9.47 | -1.67 | 567.55999 | 567.55999 | 551.45 | 0 |
1734454500 | 566.75 | -16.14 | -2.77 | 568.78 | 574.26 | 562.59 | 0 |
1734368100 | 582.89 | -17.08 | -2.85 | 596.86 | 596.86 | 579.89 | 0 |
1734108900 | 599.97 | 3.66 | 0.61 | 601.89 | 607.41999 | 596.16999 | 0 |
1734022500 | 596.30999 | -1.11 | -0.19 | 589.66999 | 600.02 | 584.76 | 0 |
1733936100 | 597.41999 | -13.6 | -2.23 | 606.04 | 609.72 | 592 | 0 |
1733849700 | 611.02 | -32.56 | -5.06 | 632.87 | 636.42999 | 610.37 | 0 |
1733763300 | 643.58 | -30.98 | -4.59 | 654.41 | 663.30999 | 633.87 | 0 |
1733504100 | 674.56 | 14.91 | 2.26 | 675.69 | 701.11 | 668.22 | 0 |
1733417700 | 659.65 | 40.5 | 6.54 | 628.02 | 659.65 | 623.44 | 0 |
1733331300 | 619.15 | -12.96 | -2.05 | 626.85 | 635.29 | 608.7 | 0 |
1733244900 | 632.11 | -14.97 | -2.31 | 636.63 | 650.4 | 631.1 | 0 |
1733158500 | 647.08 | -5.95 | -0.91 | 657.66 | 668.21 | 645.29999 | 0 |
1732899300 | 653.03 | -13.32 | -2.00 | 670.87 | 680.19 | 645.63 | 0 |
1732812900 | 666.35 | -4.14 | -0.62 | 673.16 | 676.86 | 661.16999 | 0 |
1732726500 | 670.49 | 7.4 | 1.12 | 654.71 | 670.49 | 639.48 | 0 |
1732640100 | 663.09 | -4.58 | -0.69 | 665.83 | 675.79 | 654.53 | 0 |
1732553700 | 667.66999 | 102.69 | 18.18 | 627.61 | 668.76 | 627.61 | 0 |
1732294500 | 564.98 | 0 | 0.00 | 564.98 | 564.98 | 564.98 | 0 |
1732208100 | 564.98 | -51.55 | -8.36 | 564.98 | 564.98 | 564.98 | 0 |
1732121700 | 616.53 | 6.58 | 1.08 | 613.53 | 617.16999 | 601.63 | 0 |
1732035300 | 609.95 | 4.39 | 0.72 | 611.83 | 613.13 | 589.59 | 0 |
1731948900 | 605.55999 | 20.41 | 3.49 | 587.35 | 607.22 | 587.35 | 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