NLBNPIT21514 20991231 38.8133 (P21514)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 3.64 | 0.05 | 1.39 | 3.62 | 3.66 | 3.46 | 0 |
1729007700 | 3.59 | 0.08 | 2.28 | 3.59 | 3.66 | 3.51 | 0 |
1728921300 | 3.51 | 0.25 | 7.67 | 3.4 | 3.59 | 3.4 | 0 |
1728662100 | 3.2599999 | 0.02 | 0.62 | 3.13 | 3.27 | 3.08 | 0 |
1728575700 | 3.24 | -0.03 | -0.92 | 3.27 | 3.27 | 3.11 | 0 |
1728489300 | 3.27 | 0.09 | 2.83 | 3.27 | 3.47 | 3.2599999 | 0 |
1728402900 | 3.18 | -0.12 | -3.64 | 3.12 | 3.37 | 3.12 | 0 |
1728316500 | 3.3 | 0.2 | 6.45 | 3.3 | 3.37 | 3.23 | 0 |
1728057300 | 3.1 | 0.16 | 5.44 | 2.86 | 3.15 | 2.86 | 0 |
1727970900 | 2.94 | 0.24 | 8.89 | 2.84 | 2.95 | 2.805 | 0 |
1727884500 | 2.7 | 0.12 | 4.45 | 2.75 | 2.79 | 2.625 | 0 |
1727798100 | 2.585 | -0.16 | -5.83 | 2.73 | 2.79 | 2.585 | 0 |
1727711700 | 2.745 | 0.02 | 0.73 | 2.7599999 | 2.835 | 2.7 | 0 |
1727452500 | 2.725 | 0.02 | 0.55 | 2.83 | 2.83 | 2.705 | 0 |
1727366100 | 2.71 | -0.2 | -6.71 | 2.95 | 3.06 | 2.695 | 0 |
1727279700 | 2.9049999 | 0.18 | 6.61 | 2.795 | 2.91 | 2.75 | 0 |
1727193300 | 2.725 | -0.05 | -1.62 | 2.62 | 2.725 | 2.5 | 0 |
1727106900 | 2.77 | 0.16 | 5.93 | 2.775 | 2.85 | 2.61 | 0 |
1726847700 | 2.615 | -0.08 | -2.79 | 2.61 | 2.6549999 | 2.5299999 | 0 |
1726761300 | 2.69 | 0.33 | 13.74 | 2.59 | 2.79 | 2.555 | 0 |
1726674900 | 2.365 | 0.16 | 7.01 | 2.325 | 2.5099999 | 2.32 | 0 |
1726588500 | 2.21 | 0.06 | 2.79 | 2.11 | 2.2799999 | 2.11 | 0 |
1726502100 | 2.15 | 0.04 | 1.90 | 2.095 | 2.15 | 1.945 | 0 |
1726242900 | 2.11 | -0.14 | -6.22 | 2.2 | 2.24 | 2.1 | 0 |
1726156500 | 2.25 | 0.32 | 16.28 | 2.175 | 2.38 | 2.1549999 | 0 |
1726070100 | 1.935 | 0.05 | 2.65 | 1.97 | 2 | 1.85 | 0 |
1725983700 | 1.885 | 0.04 | 2.45 | 2.015 | 2.065 | 1.835 | 0 |
1725897300 | 1.84 | -0.03 | -1.34 | 1.98 | 2.04 | 1.775 | 0 |
1725638100 | 1.865 | -0.18 | -8.58 | 2.055 | 2.18 | 1.825 | 0 |
1725551700 | 2.04 | 0.05 | 2.77 | 1.905 | 2.07 | 1.89 | 0 |
1725465300 | 1.985 | -0.18 | -8.10 | 2.075 | 2.085 | 1.87 | 0 |
1725378900 | 2.16 | 0.03 | 1.41 | 2.215 | 2.215 | 2.015 | 0 |
1725292500 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
1725033300 | 2.13 | 0.01 | 0.47 | 2.185 | 2.22 | 2.07 | 0 |
1724946900 | 2.12 | 0.28 | 14.91 | 1.9 | 2.12 | 1.855 | 0 |
1724860500 | 1.845 | -0.25 | -11.93 | 2.0299999 | 2.205 | 1.78 | 0 |
1724774100 | 2.095 | 0.1 | 5.01 | 2 | 2.12 | 1.895 | 0 |
1724687700 | 1.995 | 0.03 | 1.27 | 2.065 | 2.195 | 1.985 | 0 |
1724428500 | 1.97 | 0.05 | 2.87 | 1.955 | 2 | 1.895 | 0 |
1724342100 | 1.915 | 0.15 | 8.19 | 1.935 | 2.0299999 | 1.82 | 0 |
1724255700 | 1.77 | 0.23 | 14.56 | 1.75 | 1.805 | 1.705 | 0 |
1724169300 | 1.545 | -0.07 | -4.33 | 1.67 | 1.74 | 1.53 | 0 |
1724082900 | 1.615 | -0.11 | -6.38 | 1.765 | 1.825 | 1.61 | 0 |
1723823700 | 1.725 | 0.04 | 2.07 | 1.805 | 1.925 | 1.685 | 0 |
1723650900 | 1.69 | 0.1 | 5.96 | 1.76 | 1.785 | 1.675 | 0 |
1723564500 | 1.595 | 0.04 | 2.57 | 1.54 | 1.69 | 1.54 | 0 |
1723478100 | 1.555 | -0.05 | -2.81 | 1.615 | 1.615 | 1.45 | 0 |
1723218900 | 1.6 | -0.1 | -5.60 | 1.92 | 1.925 | 1.55 | 0 |
1723132500 | 1.695 | 0.32 | 23.36 | 1.452 | 1.73 | 1.371 | 0 |
1723046100 | 1.374 | -0.56 | -28.81 | 1.6399999 | 1.895 | 1.374 | 0 |
1722959700 | 1.93 | -0.16 | -7.43 | 2.085 | 2.29 | 1.825 | 0 |
1722873300 | 2.085 | 0.29 | 16.16 | 1.715 | 2.09 | 1.6399999 | 0 |
1722614100 | 1.795 | -0.6 | -24.90 | 2.185 | 2.36 | 1.735 | 0 |
1722527700 | 2.39 | 0.13 | 5.52 | 2.56 | 2.775 | 2.38 | 0 |
1722441300 | 2.265 | 0.15 | 6.84 | 2.225 | 2.345 | 2.175 | 0 |
1722354900 | 2.12 | -0.25 | -10.36 | 2.3 | 2.375 | 2.105 | 0 |
1722268500 | 2.365 | -0.05 | -1.87 | 2.585 | 2.6549999 | 2.365 | 0 |
1722009300 | 2.41 | -0.07 | -2.63 | 2.645 | 2.685 | 2.4049999 | 0 |
1721922900 | 2.475 | -0.09 | -3.32 | 2.645 | 2.65 | 2.305 | 0 |
1721836500 | 2.56 | -0.61 | -19.24 | 3 | 3.02 | 2.56 | 0 |
1721750100 | 3.17 | 0.17 | 5.67 | 2.97 | 3.2799999 | 2.935 | 0 |
1721663700 | 3 | -0.01 | -0.33 | 2.74 | 3.1 | 2.725 | 0 |
1721404500 | 3.0099999 | 0.26 | 9.65 | 2.805 | 3.0099999 | 2.795 | 0 |
1721318100 | 2.745 | -0.16 | -5.51 | 2.835 | 2.9049999 | 2.64 | 0 |
1721231700 | 2.9049999 | -0.13 | -4.13 | 3.1 | 3.15 | 2.845 | 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