NLBNPIT1Y6R4 20240920 650 (P1Y6R4)
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 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1726847700 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1726761300 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1726674900 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
1726588500 | 0.462 | 0.077 | 20.00 | 0.371 | 0.503 | 0.371 | 0 |
1726502100 | 0.385 | -0.031 | -7.45 | 0.372 | 0.445 | 0.36 | 0 |
1726242900 | 0.416 | 0.055 | 15.24 | 0.364 | 0.416 | 0.315 | 0 |
1726156500 | 0.361 | 0.139 | 62.61 | 0.338 | 0.4079999 | 0.331 | 0 |
1726070100 | 0.222 | -0.0505 | -18.53 | 0.2755 | 0.336 | 0.2049999 | 0 |
1725983700 | 0.2725 | -0.0135 | -4.72 | 0.308 | 0.331 | 0.261 | 0 |
1725897300 | 0.2859999 | 0.0399999 | 16.26 | 0.276 | 0.357 | 0.2735 | 0 |
1725638100 | 0.246 | -0.085 | -25.68 | 0.338 | 0.395 | 0.234 | 0 |
1725551700 | 0.331 | -0.04 | -10.78 | 0.343 | 0.397 | 0.302 | 0 |
1725465300 | 0.371 | 0.0240001 | 6.92 | 0.318 | 0.377 | 0.306 | 0 |
1725378900 | 0.3469999 | -0.189 | -35.26 | 0.502 | 0.548 | 0.3459999 | 0 |
1725292500 | 0.536 | 0.092 | 20.72 | 0.531 | 0.54 | 0.501 | 0 |
1725033300 | 0.444 | -0.045 | -9.20 | 0.487 | 0.5709999 | 0.437 | 0 |
1724946900 | 0.489 | 0.125 | 34.34 | 0.354 | 0.489 | 0.354 | 0 |
1724860500 | 0.364 | -0.203 | -35.80 | 0.484 | 0.536 | 0.361 | 0 |
1724774100 | 0.5669999 | 0.1289999 | 29.45 | 0.435 | 0.574 | 0.423 | 0 |
1724687700 | 0.438 | 0.0270001 | 6.57 | 0.423 | 0.458 | 0.396 | 0 |
1724428500 | 0.4109999 | -0.077 | -15.78 | 0.485 | 0.521 | 0.39 | 0 |
1724342100 | 0.488 | -0.039 | -7.40 | 0.531 | 0.538 | 0.449 | 0 |
1724255700 | 0.527 | 0.012 | 2.33 | 0.54 | 0.5709999 | 0.472 | 0 |
1724169300 | 0.515 | 0.1050001 | 25.61 | 0.458 | 0.599 | 0.443 | 0 |
1724082900 | 0.4099999 | 0.0489999 | 13.57 | 0.353 | 0.421 | 0.353 | 0 |
1723823700 | 0.361 | 0.059 | 19.54 | 0.32 | 0.374 | 0.311 | 0 |
1723650900 | 0.302 | 0.081 | 36.65 | 0.2605 | 0.317 | 0.2515 | 0 |
1723564500 | 0.221 | 0.0485001 | 28.12 | 0.208 | 0.228 | 0.1865 | 0 |
1723478100 | 0.1724999 | -0.013 | -7.01 | 0.2185 | 0.2375 | 0.1635 | 0 |
1723218900 | 0.1855 | 0.0065 | 3.63 | 0.219 | 0.224 | 0.17 | 0 |
1723132500 | 0.179 | -0.0085 | -4.53 | 0.1419999 | 0.197 | 0.1419999 | 0 |
1723046100 | 0.1875 | 0.077 | 69.68 | 0.1595 | 0.2034999 | 0.15 | 0 |
1722959700 | 0.1105 | -0.0205 | -15.65 | 0.1675 | 0.1739999 | 0.107 | 0 |
1722873300 | 0.131 | -0.026 | -16.56 | 0.0425 | 0.158 | 0.022 | 0 |
1722614100 | 0.157 | -0.0595 | -27.48 | 0.1734999 | 0.1955 | 0.1405 | 0 |
1722527700 | 0.2165 | 0.0205 | 10.46 | 0.2145 | 0.261 | 0.2015 | 0 |
1722441300 | 0.196 | 0.0045 | 2.35 | 0.2135 | 0.2255 | 0.181 | 0 |
1722354900 | 0.1915 | -0.0045 | -2.30 | 0.2175 | 0.2375 | 0.1855 | 0 |
1722268500 | 0.196 | -0.0405 | -17.12 | 0.259 | 0.272 | 0.192 | 0 |
1722009300 | 0.2365 | -0.0295 | -11.09 | 0.2725 | 0.308 | 0.236 | 0 |
1721922900 | 0.266 | -0.026 | -8.90 | 0.2755 | 0.2985 | 0.1975 | 0 |
1721836500 | 0.292 | 0.0025 | 0.86 | 0.277 | 0.313 | 0.2395 | 0 |
1721750100 | 0.2895 | 0 | 0.00 | 0.313 | 0.328 | 0.2685 | 0 |
1721663700 | 0.2895 | 0.0135 | 4.89 | 0.2839999 | 0.33 | 0.2455 | 0 |
1721404500 | 0.276 | -0.093 | -25.20 | 0.386 | 0.527 | 0.2665 | 0 |
1721318100 | 0.369 | -0.033 | -8.21 | 0.458 | 0.486 | 0.367 | 6300 |
1721231700 | 0.402 | -0.044 | -9.87 | 0.471 | 0.479 | 0.388 | 0 |
1721145300 | 0.446 | -0.069 | -13.40 | 0.499 | 0.522 | 0.442 | 0 |
1721058900 | 0.515 | 0.052 | 11.23 | 0.464 | 0.525 | 0.43 | 0 |
1720799700 | 0.463 | -0.023 | -4.73 | 0.487 | 0.516 | 0.45 | 0 |
1720713300 | 0.486 | -0.103 | -17.49 | 0.632 | 0.639 | 0.486 | 0 |
1720626900 | 0.589 | -0.124 | -17.39 | 0.6889999 | 0.722 | 0.582 | 0 |
1720540500 | 0.713 | 0.043 | 6.42 | 0.7 | 0.747 | 0.672 | 0 |
1720454100 | 0.67 | -0.058 | -7.97 | 0.715 | 0.731 | 0.641 | 0 |
1720194900 | 0.728 | 0.059 | 8.82 | 0.678 | 0.73 | 0.654 | 0 |
1720108500 | 0.669 | 0.024 | 3.72 | 0.67 | 0.686 | 0.652 | 0 |
1720022100 | 0.645 | 0.008 | 1.26 | 0.654 | 0.671 | 0.617 | 0 |
1719935700 | 0.637 | 0.049 | 8.33 | 0.614 | 0.642 | 0.582 | 0 |
1719849300 | 0.588 | -0.056 | -8.70 | 0.644 | 0.651 | 0.548 | 0 |
1719590100 | 0.644 | -0.021 | -3.16 | 0.731 | 0.731 | 0.637 | 0 |
1719503700 | 0.665 | 0.019 | 2.94 | 0.653 | 0.705 | 0.649 | 0 |
1719417300 | 0.646 | 0.06 | 10.24 | 0.636 | 0.664 | 0.607 | 0 |
1719330900 | 0.586 | -0.017 | -2.82 | 0.623 | 0.639 | 0.561 | 0 |
1719244500 | 0.603 | -0.063 | -9.46 | 0.736 | 0.744 | 0.592 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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