
iVision Tech SpA (WIVN26)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0948 | 26.7042253521 | 0.355 | 0.46 | 0.355 | 43445 | 0.41524257 | DE |
4 | 0.1998 | 79.92 | 0.25 | 0.58 | 0.25 | 39794 | 0.38058734 | DE |
12 | 0.1998 | 79.92 | 0.25 | 0.58 | 0.2 | 23845 | 0.37468318 | DE |
26 | 0.2148 | 91.4042553191 | 0.235 | 0.58 | 0.2 | 20312 | 0.34664388 | DE |
52 | 0.3876 | 623.151125402 | 0.0622 | 0.58 | 0.062 | 27065 | 0.23460902 | DE |
156 | 0.3298 | 274.833333333 | 0.12 | 0.58 | 0.062 | 30810 | 0.18236891 | DE |
260 | 0.3298 | 274.833333333 | 0.12 | 0.58 | 0.062 | 30810 | 0.18236891 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739984100 | 0.3971 | -0.0438 | -9.93 | 0.4101 | 0.4101 | 0.3971 | 3950 |
1739897700 | 0.4409 | 0.0289 | 7.01 | 0.4599 | 0.46 | 0.42 | 18580 |
1739811300 | 0.412 | -0.0077 | -1.83 | 0.43 | 0.43 | 0.4099999 | 7510 |
1739552100 | 0.4197 | 0.0098 | 2.39 | 0.43 | 0.43 | 0.38 | 63200 |
1739465700 | 0.4099 | 0.0609 | 17.45 | 0.355 | 0.4099 | 0.355 | 123987 |
1739379300 | 0.349 | -0.03 | -7.92 | 0.4399 | 0.4399 | 0.33 | 219747 |
1739292900 | 0.379 | 0.0689 | 22.22 | 0.3253 | 0.3798 | 0.3253 | 9770 |
1739206500 | 0.3101 | -0.1299 | -29.52 | 0.3625 | 0.385 | 0.3101 | 35598 |
1738947300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1738860900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1738774500 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.44 | 1000 |
1738688100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1738601700 | 0.48 | 0.08 | 20.00 | 0.52 | 0.58 | 0.4701 | 18997 |
1738342500 | 0.4 | 0.04 | 11.11 | 0.405 | 0.48 | 0.3432 | 40200 |
1738256100 | 0.36 | 0.035 | 10.77 | 0.36 | 0.36 | 0.36 | 3770 |
1738169700 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
1738083300 | 0.325 | 0.075 | 30.00 | 0.325 | 0.325 | 0.325 | 9300 |
1737996900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1500 |
1737737700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737651300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737564900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737478500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737392100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737132900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1737046500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1736960100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1736873700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1736787300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1736528100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
1736441700 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 3721 |
1736355300 | 0.22 | 0.012 | 5.77 | 0.2 | 0.22 | 0.2 | 5902 |
1736268900 | 0.208 | 0 | 0.00 | 0.208 | 0.208 | 0.208 | 0 |
1736182500 | 0.208 | 0 | 0.00 | 0.208 | 0.208 | 0.208 | 0 |
1735923300 | 0.208 | 0.0015 | 0.73 | 0.208 | 0.208 | 0.208 | 3 |
1735836900 | 0.2065 | 0.0015001 | 0.73 | 0.2065 | 0.2065 | 0.2065 | 2 |
1735577700 | 0.2049999 | 0.0038999 | 1.94 | 0.2049999 | 0.2049999 | 0.2049999 | 2 |
1735318500 | 0.2011 | 0 | 0.00 | 0.2011 | 0.2011 | 0.2011 | 0 |
1734972900 | 0.2011 | -0.0405 | -16.76 | 0.2536 | 0.2661 | 0.2011 | 500 |
1734713700 | 0.2416 | 0 | 0.00 | 0.2416 | 0.2416 | 0.2416 | 0 |
1734627300 | 0.2416 | 0 | 0.00 | 0.2416 | 0.2416 | 0.2416 | 0 |
1734540900 | 0.2416 | -0.1034 | -29.97 | 0.2416 | 0.2416 | 0.2416 | 3751 |
1734454500 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
1734368100 | 0.3449999 | -0.013 | -3.63 | 0.3449999 | 0.3449999 | 0.3449999 | 3515 |
1734108900 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1734022500 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733936100 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733849700 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733763300 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733504100 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733417700 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733331300 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1733244900 | 0.358 | -0.002 | -0.56 | 0.359 | 0.359 | 0.358 | 4675 |
1733158500 | 0.36 | 0.12 | 50.00 | 0.349 | 0.36 | 0.349 | 9500 |
1732899300 | 0.24 | -0.11 | -31.43 | 0.25 | 0.25 | 0.24 | 7450 |
1732812900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1732726500 | 0.35 | 0.0001 | 0.03 | 0.35 | 0.35 | 0.35 | 210 |
1732640100 | 0.3499 | 0.0449 | 14.72 | 0.3397 | 0.3499 | 0.3397 | 20360 |
1732553700 | 0.305 | 0.055 | 22.00 | 0.299 | 0.305 | 0.2688999 | 32542 |
1732294500 | 0.25 | -0.05 | -16.67 | 0.3 | 0.305 | 0.22 | 6510 |
1732208100 | 0.3 | 0.0028 | 0.94 | 0.2728999 | 0.3 | 0.2728999 | 24001 |
1732121700 | 0.2972 | 0.0477 | 19.12 | 0.2101 | 0.2972 | 0.2101 | 29778 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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