NLBNPIT21KM3 20241218 41000 (P21KM3)
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 | 0.711 | -0.083 | -10.45 | 0.751 | 0.753 | 0.709 | 0 |
1726156500 | 0.794 | -0.069 | -8.00 | 0.779 | 0.8139999 | 0.77 | 0 |
1726070100 | 0.863 | 0.056 | 6.94 | 0.8169999 | 0.878 | 0.807 | 0 |
1725983700 | 0.807 | 0.002 | 0.25 | 0.8 | 0.8209999 | 0.785 | 0 |
1725897300 | 0.805 | -0.031 | -3.71 | 0.83 | 0.831 | 0.798 | 0 |
1725638100 | 0.836 | 0.025 | 3.08 | 0.793 | 0.837 | 0.77 | 0 |
1725551700 | 0.811 | 0.046 | 6.01 | 0.776 | 0.811 | 0.763 | 0 |
1725465300 | 0.765 | 0.005 | 0.66 | 0.796 | 0.799 | 0.749 | 0 |
1725378900 | 0.76 | 0.059 | 8.42 | 0.708 | 0.772 | 0.701 | 0 |
1725292500 | 0.701 | -0.04 | -5.40 | 0.7 | 0.716 | 0.6969999 | 0 |
1725033300 | 0.741 | 0.013 | 1.79 | 0.729 | 0.741 | 0.713 | 0 |
1724946900 | 0.728 | -0.028 | -3.70 | 0.749 | 0.767 | 0.728 | 0 |
1724860500 | 0.756 | -0.002 | -0.26 | 0.741 | 0.758 | 0.736 | 0 |
1724774100 | 0.758 | -0.001 | -0.13 | 0.752 | 0.77 | 0.744 | 0 |
1724687700 | 0.759 | -0.008 | -1.04 | 0.763 | 0.764 | 0.73 | 0 |
1724428500 | 0.767 | -0.063 | -7.59 | 0.8149999 | 0.8169999 | 0.761 | 0 |
1724342100 | 0.83 | 0.0150001 | 1.84 | 0.809 | 0.831 | 0.792 | 0 |
1724255700 | 0.8149999 | -0.015 | -1.81 | 0.8129999 | 0.829 | 0.803 | 0 |
1724169300 | 0.83 | 0.0100001 | 1.22 | 0.8149999 | 0.83 | 0.806 | 0 |
1724082900 | 0.8199999 | -0.045 | -5.20 | 0.848 | 0.852 | 0.8199999 | 0 |
1723823700 | 0.865 | -0.041 | -4.53 | 0.854 | 0.878 | 0.854 | 0 |
1723650900 | 0.906 | -0.006 | -0.66 | 0.909 | 0.909 | 0.905 | 0 |
1723564500 | 0.912 | -0.001 | -0.11 | 0.913 | 0.915 | 0.911 | 0 |
1723478100 | 0.913 | -0.001 | -0.11 | 0.914 | 0.915 | 0.913 | 0 |
1723218900 | 0.914 | -0.002 | -0.22 | 0.914 | 0.916 | 0.914 | 0 |
1723132500 | 0.916 | 0.002 | 0.22 | 0.914 | 0.917 | 0.913 | 0 |
1723046100 | 0.914 | 0 | 0.00 | 0.915 | 0.915 | 0.914 | 0 |
1722959700 | 0.914 | 0.003 | 0.33 | 0.913 | 0.916 | 0.913 | 0 |
1722873300 | 0.911 | -0.004 | -0.44 | 0.917 | 0.917 | 0.908 | 0 |
1722614100 | 0.915 | -0.011 | -1.19 | 0.924 | 0.926 | 0.915 | 0 |
1722527700 | 0.926 | 0.066 | 7.67 | 0.863 | 0.926 | 0.847 | 0 |
1722441300 | 0.86 | -0.039 | -4.34 | 0.883 | 0.891 | 0.859 | 0 |
1722354900 | 0.899 | -0.015 | -1.64 | 0.907 | 0.915 | 0.887 | 0 |
1722268500 | 0.914 | 0.006 | 0.66 | 0.884 | 0.922 | 0.881 | 0 |
1722009300 | 0.908 | -0.012 | -1.30 | 0.92 | 0.921 | 0.904 | 0 |
1721922900 | 0.92 | 0 | 0.00 | 0.921 | 0.922 | 0.92 | 0 |
1721836500 | 0.92 | 0 | 0.00 | 0.921 | 0.922 | 0.919 | 0 |
1721750100 | 0.92 | 0.002 | 0.22 | 0.918 | 0.922 | 0.917 | 0 |
1721663700 | 0.918 | 0 | 0.00 | 0.917 | 0.919 | 0.917 | 0 |
1721404500 | 0.918 | 0.055 | 6.37 | 0.903 | 0.918 | 0.902 | 0 |
1721318100 | 0.863 | 0.002 | 0.23 | 0.838 | 0.865 | 0.824 | 0 |
1721231700 | 0.861 | -0.035 | -3.91 | 0.877 | 0.891 | 0.854 | 0 |
1721145300 | 0.896 | -0.019 | -2.08 | 0.918 | 0.919 | 0.895 | 0 |
1721058900 | 0.915 | -0.001 | -0.11 | 0.917 | 0.918 | 0.915 | 0 |
1720799700 | 0.916 | -0.003 | -0.33 | 0.919 | 0.919 | 0.916 | 0 |
1720713300 | 0.919 | -0.004 | -0.43 | 0.921 | 0.921 | 0.917 | 0 |
1720626900 | 0.923 | -0.001 | -0.11 | 0.923 | 0.923 | 0.923 | 0 |
1720540500 | 0.924 | 0.002 | 0.22 | 0.922 | 0.924 | 0.922 | 0 |
1720454100 | 0.922 | -0.001 | -0.11 | 0.923 | 0.923 | 0.922 | 0 |
1720194900 | 0.923 | -0.001 | -0.11 | 0.923 | 0.924 | 0.922 | 0 |
1720108500 | 0.924 | -0.001 | -0.11 | 0.925 | 0.925 | 0.924 | 0 |
1720022100 | 0.925 | -0.005 | -0.54 | 0.929 | 0.929 | 0.924 | 0 |
1719935700 | 0.93 | -0.002 | -0.21 | 0.932 | 0.933 | 0.93 | 0 |
1719849300 | 0.932 | -0.001 | -0.11 | 0.928 | 0.932 | 0.927 | 0 |
1719590100 | 0.933 | 0 | 0.00 | 0.934 | 0.934 | 0.932 | 0 |
1719503700 | 0.933 | -0.003 | -0.32 | 0.934 | 0.935 | 0.931 | 0 |
1719417300 | 0.936 | 0.003 | 0.32 | 0.933 | 0.936 | 0.933 | 0 |
1719330900 | 0.933 | 0.002 | 0.21 | 0.93 | 0.934 | 0.93 | 0 |
1719244500 | 0.931 | -0.004 | -0.43 | 0.933 | 0.933 | 0.93 | 0 |
1718985300 | 0.935 | 0.003 | 0.32 | 0.932 | 0.936 | 0.932 | 0 |
1718898900 | 0.932 | 0.002 | 0.22 | 0.931 | 0.932 | 0.931 | 0 |
1718812500 | 0.93 | 0 | 0.00 | 0.931 | 0.931 | 0.929 | 0 |
1718726100 | 0.93 | -0.002 | -0.21 | 0.932 | 0.932 | 0.929 | 0 |
1718639700 | 0.932 | -0.002 | -0.21 | 0.933 | 0.935 | 0.932 | 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