NLBNPIT1WHB8 20241220 400 (P1WHB8)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 4.14 | 0.21 | 5.34 | 4.32 | 4.74 | 4.04 | 1450 |
1727279700 | 3.93 | -0.36 | -8.39 | 4.3 | 4.3 | 3.86 | 250 |
1727193300 | 4.29 | -0.24 | -5.30 | 4.64 | 4.67 | 3.87 | 2500 |
1727106900 | 4.53 | 0.87 | 23.77 | 3.91 | 4.68 | 3.75 | 1200 |
1726847700 | 3.66 | -0.52 | -12.44 | 4.21 | 4.29 | 3.66 | 0 |
1726761300 | 4.18 | 0.97 | 30.22 | 3.54 | 4.2 | 3.32 | 2045 |
1726674900 | 3.21 | -0.53 | -14.17 | 3.73 | 3.77 | 3.21 | 0 |
1726588500 | 3.74 | 0.12 | 3.31 | 3.8 | 4.0599999 | 3.69 | 2000 |
1726502100 | 3.62 | -0.57 | -13.60 | 4.29 | 4.29 | 3.6 | 0 |
1726242900 | 4.19 | -0.05 | -1.18 | 4.53 | 4.53 | 4.11 | 0 |
1726156500 | 4.24 | -0.02 | -0.47 | 4.89 | 4.9 | 4.09 | 200 |
1726070100 | 4.26 | -0.09 | -2.07 | 4.28 | 4.38 | 3.87 | 0 |
1725983700 | 4.35 | -0.06 | -1.36 | 4.58 | 4.6 | 4.19 | 0 |
1725897300 | 4.41 | 0.06 | 1.38 | 4.68 | 4.7 | 4.36 | 0 |
1725638100 | 4.35 | -0.15 | -3.33 | 4.69 | 5.07 | 4.3099999 | 0 |
1725551700 | 4.5 | -0.79 | -14.93 | 5.44 | 5.45 | 4.24 | 0 |
1725465300 | 5.29 | -0.44 | -7.68 | 5.53 | 5.53 | 5.03 | 800 |
1725378900 | 5.73 | -0.16 | -2.72 | 6.16 | 6.24 | 5.73 | 0 |
1725292500 | 5.89 | -0.11 | -1.83 | 6.26 | 6.26 | 5.72 | 0 |
1725033300 | 6 | 0.2 | 3.45 | 5.93 | 6.09 | 5.71 | 0 |
1724946900 | 5.8 | 0.53 | 10.06 | 5.41 | 5.82 | 5.3099999 | 1000 |
1724860500 | 5.2699999 | 0.04 | 0.76 | 5.45 | 5.58 | 5.18 | 1000 |
1724774100 | 5.23 | 0.6 | 12.96 | 4.79 | 5.29 | 4.68 | 2000 |
1724687700 | 4.63 | -0.12 | -2.53 | 4.93 | 4.93 | 4.62 | 0 |
1724428500 | 4.75 | -0.02 | -0.42 | 4.87 | 5.11 | 4.71 | 1000 |
1724342100 | 4.7699999 | 0 | 0.00 | 4.86 | 4.93 | 4.6 | 4000 |
1724255700 | 4.7699999 | 0.71 | 17.49 | 4.15 | 4.7699999 | 4.03 | 1000 |
1724169300 | 4.0599999 | 0.12 | 3.05 | 4.1 | 4.25 | 4.01 | 1000 |
1724082900 | 3.94 | 0.04 | 1.03 | 4.01 | 4.1 | 3.83 | 3000 |
1723823700 | 3.9 | 0.78 | 25.00 | 3.83 | 4.08 | 3.64 | 1000 |
1723650900 | 3.12 | 0.8 | 34.48 | 2.565 | 3.12 | 2.5 | 6000 |
1723564500 | 2.32 | 0.22 | 10.21 | 2.31 | 2.41 | 2.13 | 0 |
1723478100 | 2.105 | -0.1 | -4.54 | 2.38 | 2.38 | 2.085 | 0 |
1723218900 | 2.205 | 0.04 | 1.85 | 2.335 | 2.375 | 2.105 | 0 |
1723132500 | 2.165 | -0.27 | -11.09 | 2.29 | 2.525 | 1.905 | 4600 |
1723046100 | 2.435 | 0.24 | 10.93 | 2.4 | 2.57 | 2.165 | 4000 |
1722959700 | 2.195 | -0.4 | -15.41 | 2.79 | 2.795 | 2.0099999 | 600 |
1722873300 | 2.595 | 0.04 | 1.37 | 2.02 | 2.665 | 1.74 | 0 |
1722614100 | 2.56 | 0.19 | 8.02 | 2.46 | 2.65 | 2.085 | 1800 |
1722527700 | 2.37 | 0.4 | 20.30 | 2.045 | 3.07 | 1.675 | 4900 |
1722441300 | 1.97 | -0.12 | -5.74 | 2.205 | 2.225 | 1.87 | 0 |
1722354900 | 2.09 | 0.25 | 13.59 | 2.11 | 2.165 | 1.955 | 1000 |
1722268500 | 1.84 | -0.17 | -8.46 | 2.17 | 2.18 | 1.835 | 0 |
1722009300 | 2.0099999 | 0.17 | 9.54 | 1.945 | 2.095 | 1.75 | 750 |
1721922900 | 1.835 | -0.25 | -11.78 | 2.15 | 2.165 | 1.725 | 500 |
1721836500 | 2.08 | -0.31 | -12.79 | 2.505 | 2.505 | 1.855 | 2050 |
1721750100 | 2.3849999 | 0.06 | 2.58 | 2.585 | 2.585 | 2.235 | 1200 |
1721663700 | 2.325 | 0.19 | 8.64 | 2.27 | 2.355 | 2.125 | 300 |
1721404500 | 2.14 | -0.18 | -7.76 | 2.485 | 2.49 | 2.1349999 | 850 |
1721318100 | 2.32 | 0.02 | 0.87 | 2.38 | 2.52 | 2.175 | 11650 |
1721231700 | 2.3 | -0.3 | -11.54 | 2.74 | 2.74 | 2.185 | 1000 |
1721145300 | 2.6 | -0.14 | -4.94 | 2.805 | 2.805 | 2.245 | 0 |
1721058900 | 2.735 | -0.26 | -8.53 | 3.1 | 3.11 | 2.705 | 0 |
1720799700 | 2.99 | 0.26 | 9.32 | 2.88 | 3.0299999 | 2.7 | 0 |
1720713300 | 2.735 | -0.29 | -9.44 | 3.23 | 3.24 | 2.735 | 0 |
1720626900 | 3.02 | 0.26 | 9.42 | 2.8849999 | 3.02 | 2.79 | 0 |
1720540500 | 2.7599999 | -0.1 | -3.50 | 2.97 | 2.97 | 2.66 | 0 |
1720454100 | 2.86 | 0.46 | 18.92 | 2.58 | 2.92 | 2.3849999 | 750 |
1720194900 | 2.4049999 | -0.33 | -12.07 | 2.84 | 2.845 | 2.39 | 750 |
1720108500 | 2.735 | 0.27 | 10.95 | 2.71 | 2.75 | 2.575 | 2000 |
1720022100 | 2.465 | 0.38 | 18.23 | 2.42 | 2.755 | 2.2799999 | 1650 |
1719935700 | 2.085 | -0.09 | -4.14 | 2.29 | 2.29 | 1.92 | 0 |
1719849300 | 2.175 | 0.09 | 4.07 | 2.305 | 2.305 | 2.0099999 | 0 |
1719590100 | 2.09 | -0.17 | -7.52 | 2.4 | 2.4049999 | 2.09 | 0 |
1719503700 | 2.2599999 | -0.4 | -14.88 | 2.615 | 2.62 | 2.225 | 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