NLBNPIT20RU3 20991231 290.8067 (P20RU3)
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 |
---|---|---|---|---|---|---|---|
1726242900 | 0.2535 | 0 | 0.00 | 0.2535 | 0.2535 | 0.2535 | 0 |
1726156500 | 0.2535 | 0 | 0.00 | 0.2535 | 0.2535 | 0.2535 | 0 |
1726070100 | 0.2535 | 0 | 0.00 | 0.2535 | 0.2535 | 0.2535 | 0 |
1725983700 | 0.2535 | 0 | 0.00 | 0.2535 | 0.2535 | 0.2535 | 0 |
1725897300 | 0.2535 | 0 | 0.00 | 0.2535 | 0.2535 | 0.2535 | 0 |
1725638100 | 0.2535 | -0.3005 | -54.24 | 0.448 | 0.58 | 0.236 | 0 |
1725551700 | 0.554 | 0.1430001 | 34.79 | 0.51 | 0.643 | 0.371 | 0 |
1725465300 | 0.4109999 | -0.248 | -37.63 | 0.908 | 0.976 | 0.4109999 | 0 |
1725378900 | 0.659 | 0.081 | 14.01 | 0.561 | 0.901 | 0.503 | 0 |
1725292500 | 0.578 | -0.185 | -24.25 | 0.715 | 0.717 | 0.457 | 0 |
1725033300 | 0.763 | 0.047 | 6.56 | 0.6939999 | 0.865 | 0.624 | 0 |
1724946900 | 0.716 | 0.246 | 52.34 | 0.734 | 0.941 | 0.716 | 0 |
1724860500 | 0.47 | -0.097 | -17.11 | 0.507 | 0.618 | 0.362 | 0 |
1724774100 | 0.5669999 | 0.0579999 | 11.39 | 0.576 | 0.699 | 0.514 | 0 |
1724687700 | 0.509 | -0.025 | -4.68 | 0.531 | 0.753 | 0.207 | 0 |
1724428500 | 0.534 | -0.018 | -3.26 | 0.464 | 0.622 | 0.392 | 0 |
1724342100 | 0.552 | -0.101 | -15.47 | 0.511 | 0.628 | 0.447 | 0 |
1724255700 | 0.653 | -0.045 | -6.45 | 0.952 | 0.988 | 0.621 | 0 |
1724169300 | 0.698 | -0.095 | -11.98 | 0.757 | 0.936 | 0.447 | 0 |
1724082900 | 0.793 | -0.827 | -51.05 | 1.6 | 1.655 | 0.768 | 0 |
1723823700 | 1.62 | -0.68 | -29.57 | 1.92 | 2.0099999 | 1.595 | 0 |
1723650900 | 2.3 | -0.04 | -1.71 | 2.365 | 2.425 | 2.2799999 | 0 |
1723564500 | 2.34 | -0.16 | -6.40 | 2.42 | 2.55 | 2.1549999 | 0 |
1723478100 | 2.5 | -0.03 | -1.19 | 2.57 | 2.8 | 2.42 | 0 |
1723218900 | 2.5299999 | 0.5 | 24.63 | 2.285 | 2.57 | 2.235 | 0 |
1723132500 | 2.0299999 | -0.12 | -5.36 | 2.495 | 2.55 | 2.005 | 0 |
1723046100 | 2.145 | -0.08 | -3.60 | 2.365 | 2.505 | 2.05 | 0 |
1722959700 | 2.225 | 0.17 | 8.27 | 2.47 | 2.58 | 2.12 | 0 |
1722873300 | 2.055 | -0.17 | -7.43 | 2.17 | 2.675 | 1.75 | 0 |
1722614100 | 2.22 | -0.63 | -21.97 | 2.69 | 2.87 | 1.845 | 0 |
1722527700 | 2.845 | 0.15 | 5.37 | 2.855 | 2.98 | 2.64 | 0 |
1722441300 | 2.7 | -0.25 | -8.47 | 2.765 | 2.99 | 2.69 | 0 |
1722354900 | 2.95 | -0.17 | -5.45 | 3.22 | 3.2799999 | 2.93 | 0 |
1722268500 | 3.12 | -0.76 | -19.59 | 3.97 | 4.34 | 2.98 | 0 |
1722009300 | 3.88 | -0.12 | -3.00 | 4.01 | 4.05 | 3.81 | 0 |
1721922900 | 4 | -0.16 | -3.85 | 3.9 | 4.0199999 | 3.63 | 0 |
1721836500 | 4.16 | 0.62 | 17.51 | 3.89 | 4.4 | 3.83 | 80 |
1721750100 | 3.54 | 0.2 | 5.99 | 3.42 | 3.56 | 3.32 | 0 |
1721663700 | 3.34 | -0.2 | -5.65 | 3.54 | 3.64 | 3.3 | 0 |
1721404500 | 3.54 | 0.51 | 16.83 | 3.32 | 3.59 | 3.2599999 | 0 |
1721318100 | 3.0299999 | -0.2 | -6.19 | 3.21 | 3.47 | 3.0299999 | 0 |
1721231700 | 3.23 | -0.54 | -14.32 | 3.61 | 3.64 | 3.05 | 0 |
1721145300 | 3.77 | 0.02 | 0.53 | 4.0599999 | 4.22 | 3.71 | 0 |
1721058900 | 3.75 | 0.07 | 1.90 | 3.84 | 3.93 | 3.72 | 0 |
1720799700 | 3.68 | -0.15 | -3.92 | 3.8 | 3.92 | 3.64 | 0 |
1720713300 | 3.83 | -0.6 | -13.54 | 4.2 | 4.24 | 3.83 | 80 |
1720626900 | 4.43 | -0.28 | -5.94 | 4.62 | 4.62 | 4.42 | 0 |
1720540500 | 4.71 | 0.4 | 9.28 | 4.43 | 4.71 | 4.4 | 0 |
1720454100 | 4.3099999 | 0.13 | 3.11 | 4.18 | 4.3099999 | 4 | 0 |
1720194900 | 4.18 | 0.05 | 1.21 | 4.09 | 4.26 | 4.09 | 0 |
1720108500 | 4.13 | -0.13 | -3.05 | 4.22 | 4.23 | 4.01 | 0 |
1720022100 | 4.26 | -0.02 | -0.47 | 4.49 | 4.49 | 4.13 | 0 |
1719935700 | 4.28 | 0.15 | 3.63 | 4.28 | 4.36 | 4.19 | 0 |
1719849300 | 4.13 | 0.52 | 14.40 | 3.77 | 4.17 | 3.72 | 0 |
1719590100 | 3.61 | 0.04 | 1.12 | 3.56 | 3.67 | 3.4 | 0 |
1719503700 | 3.57 | -0.05 | -1.38 | 3.6 | 3.63 | 3.48 | 0 |
1719417300 | 3.62 | 0.08 | 2.26 | 3.63 | 3.8 | 3.57 | 0 |
1719330900 | 3.54 | 0.26 | 7.93 | 3.31 | 3.54 | 3.31 | 0 |
1719244500 | 3.2799999 | -0.19 | -5.48 | 3.4 | 3.49 | 3.17 | 0 |
1718985300 | 3.47 | -0.51 | -12.81 | 3.94 | 4.01 | 3.23 | 0 |
1718898900 | 3.98 | -0.2 | -4.78 | 4.17 | 4.29 | 3.95 | 0 |
1718812500 | 4.18 | 0.05 | 1.21 | 4.21 | 4.22 | 4.16 | 0 |
1718726100 | 4.13 | 0.3 | 7.83 | 3.95 | 4.14 | 3.86 | 0 |
1718639700 | 3.83 | -0.19 | -4.73 | 4.04 | 4.05 | 3.83 | 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