![NLBNPIT20RQ1 20991231 120.8255](/common/images/company/BIT_P20RQ1.png)
NLBNPIT20RQ1 20991231 120.8255 (P20RQ1)
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 |
---|---|---|---|---|---|---|---|
1724082900 | 3.58 | -0.2 | -5.29 | 3.78 | 3.78 | 3.58 | 0 |
1723823700 | 3.78 | -0.13 | -3.32 | 3.77 | 3.8 | 3.69 | 0 |
1723650900 | 3.91 | -0.07 | -1.76 | 3.94 | 3.95 | 3.86 | 0 |
1723564500 | 3.98 | -0.08 | -1.97 | 4.09 | 4.09 | 3.97 | 0 |
1723478100 | 4.0599999 | 0.06 | 1.50 | 3.98 | 4.09 | 3.95 | 0 |
1723218900 | 4 | -0.09 | -2.20 | 4.11 | 4.11 | 3.97 | 0 |
1723132500 | 4.09 | 0.04 | 0.99 | 4.11 | 4.2699999 | 4.07 | 0 |
1723046100 | 4.05 | -0.19 | -4.48 | 4.22 | 4.25 | 4.03 | 0 |
1722959700 | 4.24 | 0.06 | 1.44 | 4.12 | 4.34 | 4.12 | 0 |
1722873300 | 4.18 | 0.1 | 2.45 | 4.26 | 4.34 | 4.17 | 0 |
1722614100 | 4.08 | 0.26 | 6.81 | 3.95 | 4.1 | 3.91 | 0 |
1722527700 | 3.82 | 0.13 | 3.52 | 3.72 | 3.87 | 3.72 | 0 |
1722441300 | 3.69 | -0.04 | -1.07 | 3.66 | 3.74 | 3.63 | 0 |
1722354900 | 3.73 | 0 | 0.00 | 3.78 | 3.84 | 3.71 | 0 |
1722268500 | 3.73 | 0.08 | 2.19 | 3.65 | 3.78 | 3.63 | 0 |
1722009300 | 3.65 | -0.23 | -5.93 | 3.92 | 3.93 | 3.61 | 0 |
1721922900 | 3.88 | 0.04 | 1.04 | 3.92 | 3.99 | 3.87 | 0 |
1721836500 | 3.84 | 0.22 | 6.08 | 3.71 | 3.85 | 3.71 | 0 |
1721750100 | 3.62 | -0.03 | -0.82 | 3.73 | 3.75 | 3.6 | 0 |
1721663700 | 3.65 | -0.13 | -3.44 | 3.79 | 3.79 | 3.63 | 0 |
1721404500 | 3.78 | 0.19 | 5.29 | 3.62 | 3.78 | 3.61 | 0 |
1721318100 | 3.59 | 0.04 | 1.13 | 3.63 | 3.67 | 3.48 | 0 |
1721231700 | 3.55 | 0.09 | 2.60 | 3.49 | 3.57 | 3.42 | 0 |
1721145300 | 3.46 | 0.15 | 4.53 | 3.43 | 3.59 | 3.41 | 0 |
1721058900 | 3.31 | 0.35 | 11.82 | 3.0299999 | 3.31 | 2.985 | 0 |
1720799700 | 2.96 | -0.04 | -1.17 | 2.95 | 3.18 | 2.88 | 0 |
1720713300 | 2.995 | -0.24 | -7.28 | 3.21 | 3.21 | 2.995 | 0 |
1720626900 | 3.23 | -0.04 | -1.22 | 3.31 | 3.34 | 3.2 | 0 |
1720540500 | 3.27 | 0.03 | 0.93 | 3.27 | 3.29 | 3.06 | 0 |
1720454100 | 3.24 | 0.18 | 5.88 | 3.11 | 3.24 | 3.04 | 0 |
1720194900 | 3.06 | -0.03 | -0.97 | 3.09 | 3.09 | 2.94 | 0 |
1720108500 | 3.09 | -0.06 | -1.90 | 3.16 | 3.17 | 3.07 | 0 |
1720022100 | 3.15 | -0.03 | -0.94 | 3.17 | 3.18 | 3.02 | 0 |
1719935700 | 3.18 | 0.19 | 6.18 | 3.05 | 3.2799999 | 3.05 | 0 |
1719849300 | 2.995 | -0.02 | -0.50 | 2.92 | 3.0099999 | 2.855 | 0 |
1719590100 | 3.0099999 | 0.38 | 14.23 | 2.63 | 3.09 | 2.615 | 0 |
1719503700 | 2.6349999 | -0.37 | -12.17 | 2.835 | 2.835 | 2.62 | 0 |
1719417300 | 3 | -0.03 | -0.99 | 2.995 | 3.06 | 2.975 | 0 |
1719330900 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.24 | 3.0099999 | 0 |
1719244500 | 3.04 | -0.11 | -3.49 | 3.17 | 3.18 | 3 | 0 |
1718985300 | 3.15 | -0.03 | -0.94 | 3.18 | 3.24 | 3.15 | 0 |
1718898900 | 3.18 | -0.18 | -5.36 | 3.38 | 3.38 | 3.12 | 0 |
1718812500 | 3.36 | 0.05 | 1.51 | 3.3 | 3.4 | 3.3 | 0 |
1718726100 | 3.31 | 0.05 | 1.53 | 3.22 | 3.36 | 3.21 | 0 |
1718639700 | 3.2599999 | -0.01 | -0.31 | 3.23 | 3.32 | 3.19 | 0 |
1718380500 | 3.27 | 0.12 | 3.81 | 3.14 | 3.32 | 3.09 | 0 |
1718294100 | 3.15 | 0.15 | 5.00 | 3.07 | 3.16 | 2.94 | 0 |
1718207700 | 3 | -0.09 | -2.91 | 3.1 | 3.22 | 2.96 | 0 |
1718121300 | 3.09 | -0.09 | -2.83 | 3.2 | 3.2 | 3.05 | 0 |
1718034900 | 3.18 | 0.25 | 8.35 | 3.06 | 3.24 | 3.05 | 0 |
1717775700 | 2.935 | 0.11 | 3.89 | 2.895 | 3.07 | 2.815 | 0 |
1717689300 | 2.825 | 0.03 | 1.07 | 2.81 | 2.845 | 2.745 | 0 |
1717602900 | 2.795 | -0.04 | -1.24 | 2.785 | 2.9 | 2.755 | 0 |
1717516500 | 2.83 | -0.19 | -6.29 | 3.07 | 3.09 | 2.71 | 0 |
1717430100 | 3.02 | -0.1 | -3.21 | 3.07 | 3.13 | 2.96 | 0 |
1717170900 | 3.12 | 0.08 | 2.63 | 3.06 | 3.18 | 3.06 | 0 |
1717084500 | 3.04 | -0.04 | -1.30 | 3.16 | 3.17 | 3.0099999 | 0 |
1716998100 | 3.08 | -0.04 | -1.28 | 3.19 | 3.19 | 2.975 | 0 |
1716911700 | 3.12 | 0.19 | 6.48 | 2.95 | 3.13 | 2.925 | 0 |
1716825300 | 2.93 | -0.06 | -1.84 | 2.995 | 3.0299999 | 2.92 | 0 |
1716566100 | 2.985 | -0.08 | -2.45 | 3.11 | 3.11 | 2.98 | 0 |
1716479700 | 3.06 | 0.02 | 0.66 | 3.0099999 | 3.1 | 2.975 | 0 |
1716393300 | 3.04 | 0.04 | 1.33 | 3 | 3.11 | 3 | 0 |
1716306900 | 3 | 0.13 | 4.53 | 2.935 | 3.0099999 | 2.88 | 0 |
1716220500 | 2.87 | -0.02 | -0.52 | 2.89 | 2.895 | 2.775 | 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