NLBNPIT1YDH0 20240920 32 (P1YDH0)
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 |
---|---|---|---|---|---|---|---|
1726847700 | 0.321 | 0 | 0.00 | 0.321 | 0.321 | 0.321 | 0 |
1726761300 | 0.321 | 0 | 0.00 | 0.321 | 0.321 | 0.321 | 0 |
1726674900 | 0.321 | 0 | 0.00 | 0.321 | 0.321 | 0.321 | 0 |
1726588500 | 0.321 | 0.0425 | 15.26 | 0.31 | 0.342 | 0.2785 | 0 |
1726502100 | 0.2785 | -0.0085 | -2.96 | 0.2849999 | 0.298 | 0.2535 | 0 |
1726242900 | 0.287 | 0.0465 | 19.33 | 0.246 | 0.291 | 0.2235 | 0 |
1726156500 | 0.2405 | 0.0535 | 28.61 | 0.226 | 0.2425 | 0.198 | 0 |
1726070100 | 0.187 | -0.0835 | -30.87 | 0.276 | 0.293 | 0.178 | 0 |
1725983700 | 0.2705 | -0.0215 | -7.36 | 0.305 | 0.312 | 0.237 | 0 |
1725897300 | 0.292 | 0.04 | 15.87 | 0.28 | 0.322 | 0.277 | 0 |
1725638100 | 0.252 | -0.015 | -5.62 | 0.26 | 0.2865 | 0.2115 | 0 |
1725551700 | 0.267 | -0.042 | -13.59 | 0.316 | 0.324 | 0.267 | 0 |
1725465300 | 0.309 | -0.018 | -5.50 | 0.302 | 0.317 | 0.2824999 | 0 |
1725378900 | 0.327 | -0.043 | -11.62 | 0.388 | 0.4069999 | 0.303 | 0 |
1725292500 | 0.37 | 0.031 | 9.14 | 0.371 | 0.371 | 0.318 | 0 |
1725033300 | 0.339 | -0.005 | -1.45 | 0.36 | 0.36 | 0.339 | 0 |
1724946900 | 0.3439999 | 0.0179999 | 5.52 | 0.332 | 0.349 | 0.325 | 0 |
1724860500 | 0.326 | 0.001 | 0.31 | 0.332 | 0.336 | 0.2905 | 0 |
1724774100 | 0.325 | 0.004 | 1.25 | 0.321 | 0.3449999 | 0.307 | 0 |
1724687700 | 0.321 | -0.036 | -10.08 | 0.377 | 0.377 | 0.308 | 0 |
1724428500 | 0.357 | 0.0685 | 23.74 | 0.303 | 0.357 | 0.295 | 0 |
1724342100 | 0.2885 | 0.049 | 20.46 | 0.267 | 0.303 | 0.244 | 0 |
1724255700 | 0.2395 | -0.0465 | -16.26 | 0.277 | 0.2865 | 0.238 | 0 |
1724169300 | 0.2859999 | 0.0005 | 0.18 | 0.281 | 0.2895 | 0.2595 | 0 |
1724082900 | 0.2854999 | 0.003 | 1.06 | 0.298 | 0.303 | 0.2625 | 0 |
1723823700 | 0.2824999 | 0.0394999 | 16.26 | 0.313 | 0.315 | 0.264 | 0 |
1723650900 | 0.243 | 0.0095 | 4.07 | 0.242 | 0.2485 | 0.226 | 0 |
1723564500 | 0.2335 | -0.0175 | -6.97 | 0.2425 | 0.2495 | 0.222 | 0 |
1723478100 | 0.251 | 0.01 | 4.15 | 0.237 | 0.255 | 0.2165 | 0 |
1723218900 | 0.241 | 0.0175 | 7.83 | 0.2105 | 0.241 | 0.202 | 0 |
1723132500 | 0.2235 | -0.016 | -6.68 | 0.223 | 0.232 | 0.1925 | 0 |
1723046100 | 0.2395 | 0.0355001 | 17.40 | 0.221 | 0.258 | 0.2115 | 0 |
1722959700 | 0.2039999 | -0.0435 | -17.58 | 0.2735 | 0.2735 | 0.1915 | 0 |
1722873300 | 0.2475 | -0.0195 | -7.30 | 0.198 | 0.277 | 0.145 | 0 |
1722614100 | 0.267 | -0.112 | -29.55 | 0.351 | 0.351 | 0.264 | 0 |
1722527700 | 0.379 | -0.114 | -23.12 | 0.485 | 0.485 | 0.371 | 0 |
1722441300 | 0.493 | 0.004 | 0.82 | 0.51 | 0.521 | 0.484 | 0 |
1722354900 | 0.489 | 0.035 | 7.71 | 0.458 | 0.507 | 0.439 | 0 |
1722268500 | 0.454 | -0.055 | -10.81 | 0.516 | 0.518 | 0.45 | 0 |
1722009300 | 0.509 | 0.072 | 16.48 | 0.448 | 0.514 | 0.428 | 0 |
1721922900 | 0.437 | -0.058 | -11.72 | 0.503 | 0.51 | 0.388 | 0 |
1721836500 | 0.495 | -0.04 | -7.48 | 0.533 | 0.545 | 0.494 | 0 |
1721750100 | 0.535 | 0.003 | 0.56 | 0.56 | 0.562 | 0.53 | 0 |
1721663700 | 0.532 | -0.041 | -7.16 | 0.521 | 0.542 | 0.439 | 0 |
1721404500 | 0.573 | 0.0070001 | 1.24 | 0.587 | 0.603 | 0.562 | 0 |
1721318100 | 0.5659999 | -0.026 | -4.39 | 0.578 | 0.601 | 0.548 | 0 |
1721231700 | 0.592 | -0.033 | -5.28 | 0.645 | 0.66 | 0.549 | 0 |
1721145300 | 0.625 | -0.001 | -0.16 | 0.637 | 0.646 | 0.577 | 0 |
1721058900 | 0.626 | -0.073 | -10.44 | 0.713 | 0.715 | 0.609 | 0 |
1720799700 | 0.699 | 0.092 | 15.16 | 0.616 | 0.699 | 0.594 | 0 |
1720713300 | 0.607 | 0.049 | 8.78 | 0.581 | 0.614 | 0.562 | 0 |
1720626900 | 0.558 | -0.005 | -0.89 | 0.588 | 0.589 | 0.542 | 0 |
1720540500 | 0.5629999 | -0.018 | -3.10 | 0.586 | 0.587 | 0.552 | 0 |
1720454100 | 0.581 | 0.055 | 10.46 | 0.528 | 0.581 | 0.522 | 0 |
1720194900 | 0.526 | -0.003 | -0.57 | 0.5709999 | 0.574 | 0.521 | 0 |
1720108500 | 0.529 | -0.019 | -3.47 | 0.548 | 0.559 | 0.529 | 0 |
1720022100 | 0.548 | 0.07 | 14.64 | 0.506 | 0.584 | 0.503 | 0 |
1719935700 | 0.478 | -0.123 | -20.47 | 0.609 | 0.609 | 0.446 | 0 |
1719849300 | 0.601 | -0.032 | -5.06 | 0.676 | 0.682 | 0.586 | 0 |
1719590100 | 0.633 | 0.009 | 1.44 | 0.646 | 0.654 | 0.617 | 0 |
1719503700 | 0.624 | 0.062 | 11.03 | 0.573 | 0.64 | 0.554 | 0 |
1719417300 | 0.562 | -0.057 | -9.21 | 0.624 | 0.624 | 0.527 | 0 |
1719330900 | 0.619 | -0.002 | -0.32 | 0.628 | 0.637 | 0.574 | 0 |
1719244500 | 0.621 | 0.039 | 6.70 | 0.603 | 0.626 | 0.594 | 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