BNP Paribas Issuance (P1SXF4)
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 |
---|---|---|---|---|---|---|---|
1727106900 | 4.05 | -0.13 | -3.11 | 4.0199999 | 4.3099999 | 3.96 | 0 |
1726847700 | 4.18 | 0.68 | 19.43 | 3.65 | 4.19 | 3.61 | 0 |
1726761300 | 3.5 | -1.03 | -22.74 | 4.09 | 4.17 | 3.5 | 0 |
1726674900 | 4.53 | 0.24 | 5.59 | 4.28 | 4.59 | 4.26 | 0 |
1726588500 | 4.29 | -0.37 | -7.94 | 4.37 | 4.47 | 4.12 | 0 |
1726502100 | 4.66 | 0.17 | 3.79 | 4.49 | 4.69 | 4.39 | 0 |
1726242900 | 4.49 | -0.34 | -7.04 | 4.63 | 4.74 | 4.39 | 0 |
1726156500 | 4.83 | -0.46 | -8.70 | 4.5599999 | 5.05 | 4.55 | 0 |
1726070100 | 5.29 | -0.12 | -2.22 | 5.43 | 5.55 | 4.96 | 0 |
1725983700 | 5.41 | 0.24 | 4.64 | 5.21 | 5.54 | 4.92 | 0 |
1725897300 | 5.17 | -0.42 | -7.51 | 5.36 | 5.45 | 4.96 | 0 |
1725638100 | 5.59 | 0.87 | 18.43 | 4.7699999 | 5.59 | 4.68 | 0 |
1725551700 | 4.72 | 0.29 | 6.55 | 4.5599999 | 4.76 | 4.4 | 0 |
1725465300 | 4.43 | 0.63 | 16.58 | 4.42 | 4.5599999 | 4.25 | 0 |
1725378900 | 3.8 | 0.58 | 18.01 | 3.24 | 3.84 | 3.11 | 0 |
1725292500 | 3.22 | -0.11 | -3.30 | 3.31 | 3.66 | 3.21 | 240 |
1725033300 | 3.33 | 0 | 0.00 | 3.39 | 3.41 | 3.14 | 0 |
1724946900 | 3.33 | -0.47 | -12.37 | 3.81 | 3.86 | 3.29 | 0 |
1724860500 | 3.8 | -0.13 | -3.31 | 3.82 | 3.86 | 3.63 | 0 |
1724774100 | 3.93 | -0.05 | -1.26 | 3.93 | 4.01 | 3.79 | 0 |
1724687700 | 3.98 | 0.1 | 2.58 | 3.96 | 4.04 | 3.85 | 0 |
1724428500 | 3.88 | -0.22 | -5.37 | 4.1 | 4.1 | 3.77 | 0 |
1724342100 | 4.1 | -0.02 | -0.49 | 4.14 | 4.14 | 3.85 | 0 |
1724255700 | 4.12 | -0.28 | -6.36 | 4.37 | 4.38 | 4.08 | 0 |
1724169300 | 4.4 | 0.15 | 3.53 | 4.16 | 4.4 | 4.01 | 0 |
1724082900 | 4.25 | -0.33 | -7.21 | 4.5199999 | 4.61 | 4.2 | 0 |
1723823700 | 4.58 | -1.17 | -20.35 | 4.59 | 4.82 | 4.5 | 0 |
1723650900 | 5.75 | -0.31 | -5.12 | 5.78 | 5.92 | 5.7 | 0 |
1723564500 | 6.0599999 | -0.27 | -4.27 | 6.19 | 6.39 | 6.04 | 0 |
1723478100 | 6.33 | 0.07 | 1.12 | 6.05 | 6.4 | 5.99 | 0 |
1723218900 | 6.26 | -0.08 | -1.26 | 6.26 | 6.47 | 5.98 | 0 |
1723132500 | 6.34 | 0.01 | 0.16 | 6.72 | 6.93 | 6.28 | 0 |
1723046100 | 6.33 | -0.95 | -13.05 | 6.89 | 7.06 | 6.16 | 0 |
1722959700 | 7.28 | -0.03 | -0.41 | 6.83 | 7.63 | 6.81 | 0 |
1722873300 | 7.31 | 0.64 | 9.60 | 7.89 | 8.25 | 7.23 | 0 |
1722614100 | 6.67 | 1.29 | 23.98 | 5.83 | 6.73 | 5.83 | 0 |
1722527700 | 5.38 | 1.06 | 24.54 | 4.21 | 5.4 | 4.21 | 0 |
1722441300 | 4.32 | -0.24 | -5.26 | 4.17 | 4.45 | 3.97 | 0 |
1722354900 | 4.5599999 | -0.3 | -6.17 | 4.75 | 4.85 | 4.41 | 0 |
1722268500 | 4.86 | 0.43 | 9.71 | 4.18 | 4.91 | 4.15 | 0 |
1722009300 | 4.43 | -0.51 | -10.32 | 4.92 | 4.94 | 4.38 | 0 |
1721922900 | 4.94 | 0.48 | 10.76 | 4.93 | 5.35 | 4.86 | 375 |
1721836500 | 4.46 | 0.55 | 14.07 | 4.17 | 4.5599999 | 4.14 | 0 |
1721750100 | 3.91 | -0.14 | -3.46 | 3.95 | 4.07 | 3.57 | 0 |
1721663700 | 4.05 | -0.8 | -16.49 | 4.68 | 4.68 | 3.95 | 0 |
1721404500 | 4.85 | 0.54 | 12.53 | 4.28 | 4.85 | 4.24 | 0 |
1721318100 | 4.3099999 | 0.19 | 4.61 | 4.19 | 4.35 | 3.87 | 0 |
1721231700 | 4.12 | 0.52 | 14.44 | 3.7 | 4.3099999 | 3.7 | 150 |
1721145300 | 3.6 | 0.39 | 12.15 | 3.5 | 3.69 | 3.48 | 0 |
1721058900 | 3.21 | 0.61 | 23.46 | 2.865 | 3.2599999 | 2.74 | 75 |
1720799700 | 2.6 | -0.72 | -21.69 | 3.3 | 3.3 | 2.59 | 75 |
1720713300 | 3.32 | -0.17 | -4.87 | 3.36 | 3.46 | 3.06 | 0 |
1720626900 | 3.49 | -0.67 | -16.11 | 4.11 | 4.12 | 3.49 | 0 |
1720540500 | 4.16 | 0.8 | 23.81 | 3.45 | 4.16 | 3.45 | 0 |
1720454100 | 3.36 | -0.02 | -0.59 | 3.49 | 3.52 | 2.845 | 0 |
1720194900 | 3.38 | 0.13 | 4.00 | 3.19 | 3.49 | 2.945 | 75 |
1720108500 | 3.25 | -0.2 | -5.80 | 3.38 | 3.42 | 3.23 | 0 |
1720022100 | 3.45 | -0.67 | -16.26 | 3.74 | 3.81 | 3.38 | 0 |
1719935700 | 4.12 | 0.32 | 8.42 | 3.91 | 4.45 | 3.91 | 100 |
1719849300 | 3.8 | -0.48 | -11.21 | 3.42 | 3.91 | 3.37 | 0 |
1719590100 | 4.28 | 0.14 | 3.38 | 3.99 | 4.34 | 3.89 | 0 |
1719503700 | 4.14 | 0.16 | 4.02 | 3.9 | 4.19 | 3.84 | 0 |
1719417300 | 3.98 | 0.09 | 2.31 | 3.53 | 4.26 | 3.4 | 150 |
1719330900 | 3.89 | 0.27 | 7.46 | 3.81 | 4.04 | 3.8 | 75 |
1719244500 | 3.62 | -0.44 | -10.84 | 3.97 | 4.04 | 3.52 | 75 |
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