Bnp Paribas Issuance (P18492)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 1.171 | 0.01 | 0.86 | 1.186 | 1.186 | 1.159 | 0 |
1727366100 | 1.161 | 0.01 | 0.96 | 1.221 | 1.229 | 1.1399999 | 0 |
1727279700 | 1.15 | 0.02 | 1.41 | 1.125 | 1.15 | 1.112 | 0 |
1727193300 | 1.1339999 | -0.02 | -1.31 | 1.195 | 1.211 | 1.113 | 0 |
1727106900 | 1.149 | 0.07 | 6.00 | 1.105 | 1.158 | 1.094 | 0 |
1726847700 | 1.084 | 0.02 | 2.07 | 1.048 | 1.101 | 1.048 | 0 |
1726761300 | 1.062 | -0.08 | -6.84 | 1.201 | 1.214 | 1.057 | 0 |
1726674900 | 1.1399999 | -0.05 | -3.96 | 1.195 | 1.199 | 1.1339999 | 0 |
1726588500 | 1.187 | 0.01 | 0.85 | 1.217 | 1.217 | 1.179 | 0 |
1726502100 | 1.177 | 0.03 | 2.88 | 1.153 | 1.178 | 1.127 | 0 |
1726242900 | 1.1439999 | 0.02 | 1.96 | 1.1339999 | 1.162 | 1.12 | 0 |
1726156500 | 1.122 | -0.04 | -3.69 | 1.211 | 1.211 | 1.114 | 0 |
1726070100 | 1.165 | 0 | 0.34 | 1.178 | 1.194 | 1.117 | 0 |
1725983700 | 1.161 | -0.01 | -1.19 | 1.181 | 1.188 | 1.152 | 0 |
1725897300 | 1.175 | 0.04 | 3.62 | 1.163 | 1.179 | 1.112 | 0 |
1725638100 | 1.1339999 | 0 | 0.18 | 1.147 | 1.159 | 1.1319999 | 0 |
1725551700 | 1.1319999 | 0.06 | 5.30 | 1.074 | 1.166 | 1.068 | 2000 |
1725465300 | 1.075 | 0.01 | 0.66 | 1.028 | 1.085 | 1.0189999 | 0 |
1725378900 | 1.068 | 0.02 | 1.81 | 1.07 | 1.082 | 1.03 | 0 |
1725292500 | 1.049 | -0.02 | -2.05 | 1.093 | 1.093 | 1.033 | 0 |
1725033300 | 1.071 | 0.05 | 4.69 | 1.037 | 1.088 | 1.032 | 1000 |
1724946900 | 1.023 | -0.04 | -3.31 | 1.06 | 1.073 | 1.012 | 0 |
1724860500 | 1.058 | 0.06 | 5.48 | 1.034 | 1.063 | 1.0109999 | 0 |
1724774100 | 1.0029999 | 0 | 0.40 | 1.0029999 | 1.026 | 1.002 | 0 |
1724687700 | 0.999 | -0.006 | -0.60 | 1.0189999 | 1.0189999 | 0.988 | 0 |
1724428500 | 1.0049999 | 0.04 | 4.36 | 0.987 | 1.0189999 | 0.976 | 0 |
1724342100 | 0.963 | -0.008 | -0.82 | 0.98 | 0.998 | 0.963 | 0 |
1724255700 | 0.971 | -0.019 | -1.92 | 1.006 | 1.021 | 0.971 | 0 |
1724169300 | 0.99 | -0.027 | -2.65 | 1.068 | 1.082 | 0.979 | 0 |
1724082900 | 1.0169999 | -0 | -0.10 | 1.039 | 1.046 | 1.0149999 | 0 |
1723823700 | 1.018 | 0.02 | 1.70 | 1.0129999 | 1.046 | 1.0129999 | 0 |
1723650900 | 1.0009999 | 0.01 | 0.81 | 1.006 | 1.0169999 | 0.979 | 0 |
1723564500 | 0.993 | 0.03 | 3.12 | 0.988 | 1.018 | 0.972 | 0 |
1723478100 | 0.963 | 0.018 | 1.90 | 0.978 | 0.978 | 0.942 | 0 |
1723218900 | 0.945 | 0.002 | 0.21 | 0.989 | 1.002 | 0.926 | 0 |
1723132500 | 0.943 | -0.006 | -0.63 | 0.98 | 0.998 | 0.921 | 0 |
1723046100 | 0.949 | 0.088 | 10.22 | 0.931 | 0.958 | 0.872 | 0 |
1722959700 | 0.861 | -0.048 | -5.28 | 0.979 | 0.979 | 0.843 | 0 |
1722873300 | 0.909 | -0.151 | -14.25 | 0.922 | 1.0189999 | 0.909 | 4700 |
1722614100 | 1.06 | 0.11 | 10.99 | 0.941 | 1.075 | 0.927 | 0 |
1722527700 | 0.955 | -0.061 | -6.00 | 1.039 | 1.041 | 0.928 | 0 |
1722441300 | 1.016 | 0.01 | 0.79 | 0.991 | 1.055 | 0.991 | 0 |
1722354900 | 1.008 | 0.02 | 1.61 | 1.021 | 1.024 | 0.974 | 0 |
1722268500 | 0.992 | 0.021 | 2.16 | 0.988 | 1.0109999 | 0.978 | 0 |
1722009300 | 0.971 | -0.032 | -3.19 | 0.985 | 0.989 | 0.952 | 0 |
1721922900 | 1.0029999 | 0.01 | 1.01 | 0.962 | 1.0169999 | 0.952 | 4500 |
1721836500 | 0.993 | 0.012 | 1.22 | 0.99 | 1.024 | 0.959 | 0 |
1721750100 | 0.981 | -0.044 | -4.29 | 1.042 | 1.047 | 0.978 | 500 |
1721663700 | 1.025 | 0.07 | 6.99 | 0.967 | 1.033 | 0.967 | 0 |
1721404500 | 0.958 | -0.023 | -2.34 | 1 | 1.002 | 0.949 | 0 |
1721318100 | 0.981 | 0.073 | 8.04 | 0.923 | 0.991 | 0.923 | 125 |
1721231700 | 0.908 | -0.017 | -1.84 | 0.934 | 0.934 | 0.885 | 0 |
1721145300 | 0.925 | -0.003 | -0.32 | 0.916 | 0.933 | 0.9 | 0 |
1721058900 | 0.928 | -0.04 | -4.13 | 0.963 | 0.971 | 0.922 | 0 |
1720799700 | 0.968 | 0.026 | 2.76 | 0.967 | 0.973 | 0.949 | 140 |
1720713300 | 0.942 | 0.051 | 5.72 | 0.92 | 0.958 | 0.888 | 20380 |
1720626900 | 0.891 | 0.065 | 7.87 | 0.849 | 0.902 | 0.849 | 0 |
1720540500 | 0.826 | 0.018 | 2.23 | 0.824 | 0.87 | 0.809 | 0 |
1720454100 | 0.808 | -0.013 | -1.58 | 0.836 | 0.858 | 0.808 | 0 |
1720194900 | 0.8209999 | 0.0329999 | 4.19 | 0.8199999 | 0.838 | 0.787 | 0 |
1720108500 | 0.788 | 0.009 | 1.16 | 0.811 | 0.812 | 0.768 | 0 |
1720022100 | 0.779 | 0.023 | 3.04 | 0.8139999 | 0.8139999 | 0.758 | 5000 |
1719935700 | 0.756 | -0.058 | -7.13 | 0.8159999 | 0.8159999 | 0.756 | 0 |
1719849300 | 0.8139999 | 0.0589999 | 7.81 | 0.836 | 0.84 | 0.779 | 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