![Zignago Vetro](/common/images/company/BIT_ZV.png)
Zignago Vetro (ZV)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 1.54639175258 | 9.7 | 10.02 | 9.54 | 128232 | 9.80319703 | DE |
4 | 0.29 | 3.03347280335 | 9.56 | 10.66 | 9.5 | 114515 | 9.92282125 | DE |
12 | 0.06 | 0.612870275792 | 9.79 | 10.66 | 8.92 | 100313 | 9.66093744 | DE |
26 | -1.09 | -9.9634369287 | 10.94 | 11.56 | 8.92 | 91221 | 10.13195491 | DE |
52 | -3.35 | -25.3787878788 | 13.2 | 13.76 | 8.92 | 97619 | 11.25232911 | DE |
156 | -4.27 | -30.2407932011 | 14.12 | 18.88 | 8.92 | 85237 | 12.81930767 | DE |
260 | -4.51 | -31.4066852368 | 14.36 | 18.96 | 8.92 | 64963 | 13.13118165 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739552100 | 9.8699999 | -0.01 | -0.10 | 9.91 | 10.02 | 9.81 | 167668 |
1739465700 | 9.88 | 0.18 | 1.86 | 9.75 | 9.97 | 9.75 | 196869 |
1739379300 | 9.7 | 0.05 | 0.52 | 9.6199999 | 9.81 | 9.6199999 | 115567 |
1739292900 | 9.65 | -0.13 | -1.33 | 9.72 | 9.73 | 9.5399999 | 81990 |
1739206500 | 9.78 | 0.1 | 1.03 | 9.7 | 9.8 | 9.63 | 79064 |
1738947300 | 9.68 | -0.1 | -1.02 | 9.74 | 9.81 | 9.66 | 86478 |
1738860900 | 9.78 | -0.44 | -4.31 | 10.08 | 10.2 | 9.66 | 276955 |
1738774500 | 10.22 | 0 | 0.00 | 10.22 | 10.24 | 9.97 | 61615 |
1738688100 | 10.22 | 0.02 | 0.20 | 10.16 | 10.28 | 9.99 | 87016 |
1738601700 | 10.2 | -0.36 | -3.41 | 10.24 | 10.32 | 10.08 | 139861 |
1738342500 | 10.56 | 0.46 | 4.55 | 10.14 | 10.66 | 10.1 | 166459 |
1738256100 | 10.1 | 0.24 | 2.43 | 9.88 | 10.1 | 9.85 | 67162 |
1738169700 | 9.86 | -0.04 | -0.40 | 9.83 | 9.93 | 9.82 | 42865 |
1738083300 | 9.9 | 0.08 | 0.81 | 9.9 | 10 | 9.7899999 | 42735 |
1737996900 | 9.82 | -0.05 | -0.51 | 9.83 | 9.86 | 9.72 | 38355 |
1737737700 | 9.8699999 | 0.22 | 2.28 | 9.68 | 9.97 | 9.67 | 261645 |
1737651300 | 9.65 | -0.26 | -2.62 | 9.93 | 9.93 | 9.63 | 89747 |
1737564900 | 9.91 | 0.04 | 0.41 | 9.8 | 10 | 9.8 | 133181 |
1737478500 | 9.8699999 | 0.1 | 1.02 | 9.77 | 9.89 | 9.66 | 88181 |
1737392100 | 9.77 | 0.24 | 2.52 | 9.56 | 9.77 | 9.5 | 85548 |
1737132900 | 9.53 | 0.21 | 2.25 | 9.39 | 9.56 | 9.3699999 | 118006 |
1737046500 | 9.32 | 0.02 | 0.22 | 9.34 | 9.41 | 9.26 | 67070 |
1736960100 | 9.3 | 0.15 | 1.64 | 9.16 | 9.32 | 9.11 | 125575 |
1736873700 | 9.15 | -0.12 | -1.29 | 9.31 | 9.34 | 9.14 | 78095 |
1736787300 | 9.27 | -0.09 | -0.96 | 9.28 | 9.39 | 9.19 | 73416 |
1736528100 | 9.36 | -0.11 | -1.16 | 9.52 | 9.56 | 9.36 | 121229 |
1736441700 | 9.47 | 0.09 | 0.96 | 9.3699999 | 9.5 | 9.2899999 | 52808 |
1736355300 | 9.38 | -0.11 | -1.16 | 9.51 | 9.51 | 9.25 | 112685 |
1736268900 | 9.49 | -0.13 | -1.35 | 9.61 | 9.61 | 9.44 | 54606 |
1736182500 | 9.6199999 | 0.16 | 1.69 | 9.5 | 9.66 | 9.39 | 46565 |
1735923300 | 9.46 | -0.12 | -1.25 | 9.6 | 9.74 | 9.45 | 69047 |
1735836900 | 9.58 | 0.19 | 2.02 | 9.3 | 9.6 | 9.3 | 89404 |
1735577700 | 9.39 | 0.06 | 0.64 | 9.39 | 9.39 | 9.27 | 39025 |
1735318500 | 9.33 | 0.03 | 0.32 | 9.35 | 9.41 | 9.28 | 61438 |
1734972900 | 9.3 | 0.04 | 0.43 | 9.3 | 9.3 | 9.1 | 73420 |
1734713700 | 9.26 | 0.08 | 0.87 | 9.4 | 9.4 | 9.0399999 | 73501 |
1734627300 | 9.18 | -0.2 | -2.13 | 9.5 | 9.5 | 8.92 | 290281 |
1734540900 | 9.38 | -0.14 | -1.47 | 9.5 | 9.55 | 9.38 | 67196 |
1734454500 | 9.52 | -0.05 | -0.52 | 9.65 | 9.67 | 9.43 | 98370 |
1734368100 | 9.57 | -0.19 | -1.95 | 9.78 | 9.7899999 | 9.52 | 89480 |
1734108900 | 9.76 | 0.02 | 0.21 | 9.8699999 | 9.8699999 | 9.73 | 62876 |
1734022500 | 9.74 | -0.12 | -1.22 | 9.8 | 9.94 | 9.71 | 75071 |
1733936100 | 9.86 | 0.08 | 0.82 | 9.7899999 | 9.91 | 9.73 | 63131 |
1733849700 | 9.78 | 0.02 | 0.20 | 9.8 | 9.82 | 9.67 | 31426 |
1733763300 | 9.76 | 0.01 | 0.10 | 9.7899999 | 9.83 | 9.66 | 55860 |
1733504100 | 9.75 | 0.21 | 2.20 | 9.6 | 9.78 | 9.51 | 113583 |
1733417700 | 9.5399999 | 0.15 | 1.60 | 9.32 | 9.6 | 9.32 | 72334 |
1733331300 | 9.39 | -0.09 | -0.95 | 9.47 | 9.47 | 9.32 | 81763 |
1733244900 | 9.48 | 0.15 | 1.61 | 9.32 | 9.48 | 9.32 | 104496 |
1733158500 | 9.33 | -0.22 | -2.30 | 9.65 | 9.65 | 9.24 | 170979 |
1732899300 | 9.55 | -0.17 | -1.75 | 9.8 | 9.9 | 9.47 | 114829 |
1732812900 | 9.72 | -0.05 | -0.51 | 9.8699999 | 9.8699999 | 9.64 | 108757 |
1732726500 | 9.77 | 0.04 | 0.41 | 9.73 | 9.77 | 9.61 | 59727 |
1732640100 | 9.73 | 0 | 0.00 | 9.74 | 9.82 | 9.58 | 60206 |
1732553700 | 9.73 | 0 | 0.00 | 9.7899999 | 9.89 | 9.63 | 264840 |
1732294500 | 9.73 | 0.17 | 1.78 | 9.59 | 9.75 | 9.51 | 46588 |
1732208100 | 9.56 | -0.1 | -1.04 | 9.71 | 9.71 | 9.4 | 59408 |
1732121700 | 9.66 | 0.04 | 0.42 | 9.55 | 9.73 | 9.55 | 45330 |
1732035300 | 9.6199999 | -0.17 | -1.74 | 9.9 | 9.9 | 9.5 | 64076 |
1731948900 | 9.7899999 | -0.15 | -1.51 | 10 | 10 | 9.67 | 106648 |
1731689700 | 9.94 | -0.01 | -0.10 | 9.88 | 9.97 | 9.82 | 69320 |
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