BNP Paribas Issuance (P1S948)
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 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
1727366100 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
1727279700 | 0.0125 | -0.047 | -78.99 | 0.019 | 0.0325 | 0.012 | 0 |
1727193300 | 0.0595 | -0.0195 | -24.68 | 0.096 | 0.1024999 | 0.0525 | 0 |
1727106900 | 0.079 | 0.003 | 3.95 | 0.0525 | 0.123 | 0.0525 | 0 |
1726847700 | 0.076 | 0.001 | 1.33 | 0.053 | 0.078 | 0.04 | 700 |
1726761300 | 0.075 | -0.0215 | -22.28 | 0.0835 | 0.096 | 0.0425 | 0 |
1726674900 | 0.0965 | -0.0005 | -0.52 | 0.096 | 0.105 | 0.0795 | 0 |
1726588500 | 0.097 | 0.003 | 3.19 | 0.089 | 0.104 | 0.0755 | 0 |
1726502100 | 0.094 | -0.034 | -26.56 | 0.1155 | 0.1165 | 0.0855 | 0 |
1726242900 | 0.128 | -0.0505 | -28.29 | 0.134 | 0.1414999 | 0.119 | 0 |
1726156500 | 0.1785 | -0.021 | -10.53 | 0.1925 | 0.2039999 | 0.1695 | 0 |
1726070100 | 0.1995 | 0.008 | 4.18 | 0.1729999 | 0.2085 | 0.1635 | 0 |
1725983700 | 0.1915 | 0.0095 | 5.22 | 0.176 | 0.199 | 0.1719999 | 0 |
1725897300 | 0.182 | 0.0565 | 45.02 | 0.1535 | 0.1825 | 0.1505 | 0 |
1725638100 | 0.1255 | -0.0155 | -10.99 | 0.1145 | 0.1555 | 0.0925 | 0 |
1725551700 | 0.1409999 | -0.007 | -4.73 | 0.1465 | 0.15 | 0.1125 | 0 |
1725465300 | 0.148 | -0.0395 | -21.07 | 0.1739999 | 0.1845 | 0.139 | 0 |
1725378900 | 0.1875 | 0.0235 | 14.33 | 0.1745 | 0.192 | 0.1645 | 0 |
1725292500 | 0.164 | -0.0075 | -4.37 | 0.1675 | 0.1715 | 0.157 | 0 |
1725033300 | 0.1715 | 0.011 | 6.85 | 0.1585 | 0.176 | 0.1435 | 0 |
1724946900 | 0.1605 | 0.041 | 34.31 | 0.1045 | 0.176 | 0.1045 | 0 |
1724860500 | 0.1195 | 0.035 | 41.42 | 0.1024999 | 0.136 | 0.089 | 0 |
1724774100 | 0.0845 | 0.0015 | 1.81 | 0.0835 | 0.096 | 0.073 | 0 |
1724687700 | 0.083 | 0.017 | 25.76 | 0.07 | 0.095 | 0.065 | 0 |
1724428500 | 0.066 | -0.074 | -52.86 | 0.1265 | 0.1414999 | 0.065 | 0 |
1724342100 | 0.14 | 0.0255 | 22.27 | 0.1115 | 0.149 | 0.1015 | 0 |
1724255700 | 0.1145 | -0.039 | -25.41 | 0.1355 | 0.1419999 | 0.1145 | 0 |
1724169300 | 0.1535 | -0.034 | -18.13 | 0.176 | 0.1785 | 0.1409999 | 0 |
1724082900 | 0.1875 | -0.07 | -27.18 | 0.2034999 | 0.2195 | 0.1825 | 0 |
1723823700 | 0.2575 | 0.024 | 10.28 | 0.266 | 0.273 | 0.25 | 0 |
1723650900 | 0.2335 | -0.0705 | -23.19 | 0.267 | 0.268 | 0.2155 | 3750 |
1723564500 | 0.304 | -0.015 | -4.70 | 0.317 | 0.338 | 0.295 | 1025 |
1723478100 | 0.319 | -0.014 | -4.20 | 0.337 | 0.338 | 0.319 | 0 |
1723218900 | 0.333 | -0.02 | -5.67 | 0.341 | 0.3469999 | 0.33 | 0 |
1723132500 | 0.353 | 0.022 | 6.65 | 0.325 | 0.375 | 0.319 | 0 |
1723046100 | 0.331 | -0.006 | -1.78 | 0.353 | 0.353 | 0.329 | 0 |
1722959700 | 0.337 | 0.0385 | 12.90 | 0.32 | 0.357 | 0.318 | 0 |
1722873300 | 0.2985 | -0.0515 | -14.71 | 0.358 | 0.365 | 0.2735 | 0 |
1722614100 | 0.35 | -0.129 | -26.93 | 0.463 | 0.475 | 0.3479999 | 0 |
1722527700 | 0.479 | 0.032 | 7.16 | 0.477 | 0.486 | 0.451 | 0 |
1722441300 | 0.447 | -0.023 | -4.89 | 0.449 | 0.459 | 0.422 | 0 |
1722354900 | 0.47 | 0.019 | 4.21 | 0.452 | 0.47 | 0.436 | 0 |
1722268500 | 0.451 | 0.029 | 6.87 | 0.416 | 0.468 | 0.413 | 0 |
1722009300 | 0.422 | 0 | 0.00 | 0.423 | 0.433 | 0.412 | 0 |
1721922900 | 0.422 | -0.002 | -0.47 | 0.436 | 0.448 | 0.418 | 0 |
1721836500 | 0.424 | -0.007 | -1.62 | 0.431 | 0.453 | 0.416 | 0 |
1721750100 | 0.431 | 0.028 | 6.95 | 0.397 | 0.438 | 0.397 | 0 |
1721663700 | 0.403 | 0 | 0.00 | 0.402 | 0.4089999 | 0.392 | 0 |
1721404500 | 0.403 | 0.02 | 5.22 | 0.402 | 0.4109999 | 0.397 | 0 |
1721318100 | 0.383 | 0.021 | 5.80 | 0.36 | 0.385 | 0.357 | 0 |
1721231700 | 0.362 | -0.052 | -12.56 | 0.393 | 0.397 | 0.352 | 0 |
1721145300 | 0.414 | 0.028 | 7.25 | 0.4089999 | 0.422 | 0.393 | 0 |
1721058900 | 0.386 | -0.009 | -2.28 | 0.404 | 0.413 | 0.38 | 0 |
1720799700 | 0.395 | -0.036 | -8.35 | 0.431 | 0.437 | 0.393 | 0 |
1720713300 | 0.431 | -0.045 | -9.45 | 0.462 | 0.467 | 0.4079999 | 0 |
1720626900 | 0.476 | -0.019 | -3.84 | 0.485 | 0.488 | 0.475 | 0 |
1720540500 | 0.495 | 0.022 | 4.65 | 0.476 | 0.495 | 0.475 | 0 |
1720454100 | 0.473 | -0.01 | -2.07 | 0.488 | 0.49 | 0.463 | 0 |
1720194900 | 0.483 | -0.016 | -3.21 | 0.487 | 0.496 | 0.473 | 0 |
1720108500 | 0.499 | -0.01 | -1.96 | 0.523 | 0.524 | 0.497 | 0 |
1720022100 | 0.509 | -0.066 | -11.48 | 0.5709999 | 0.573 | 0.498 | 0 |
1719935700 | 0.575 | -0.014 | -2.38 | 0.579 | 0.601 | 0.5679999 | 0 |
1719849300 | 0.589 | -0.017 | -2.81 | 0.55 | 0.59 | 0.54 | 0 |
1719590100 | 0.606 | -0.01 | -1.62 | 0.627 | 0.627 | 0.6 | 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