NLBNPIT21MA4 20241218 1700 (P21MA4)
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 |
---|---|---|---|---|---|---|---|
1727279700 | 0.0145 | 0.0005 | 3.57 | 0.0145 | 0.015 | 0.0135 | 0 |
1727193300 | 0.014 | -0.001 | -6.67 | 0.014 | 0.015 | 0.0135 | 0 |
1727106900 | 0.015 | 0.001 | 7.14 | 0.0135 | 0.015 | 0.0135 | 0 |
1726847700 | 0.014 | 0 | 0.00 | 0.0135 | 0.015 | 0.013 | 0 |
1726761300 | 0.014 | -0.0045 | -24.32 | 0.0155 | 0.0155 | 0.013 | 0 |
1726674900 | 0.0185 | 0.002 | 12.12 | 0.0175 | 0.019 | 0.0175 | 0 |
1726588500 | 0.0165 | -0.004 | -19.51 | 0.0185 | 0.019 | 0.0165 | 0 |
1726502100 | 0.0205 | 0.0005 | 2.50 | 0.019 | 0.0205 | 0.018 | 0 |
1726242900 | 0.02 | -0.0055 | -21.57 | 0.024 | 0.024 | 0.02 | 0 |
1726156500 | 0.0254999 | -0.0095 | -27.14 | 0.0275 | 0.029 | 0.0254999 | 0 |
1726070100 | 0.035 | 0.0035 | 11.11 | 0.0335 | 0.0375 | 0.03 | 0 |
1725983700 | 0.0315 | 0.001 | 3.28 | 0.032 | 0.0335 | 0.03 | 0 |
1725897300 | 0.0305 | -0.0025 | -7.58 | 0.0325 | 0.033 | 0.029 | 0 |
1725638100 | 0.033 | 0.0055 | 20.00 | 0.0275 | 0.033 | 0.025 | 0 |
1725551700 | 0.0275 | 0.004 | 17.02 | 0.026 | 0.0275 | 0.0245 | 0 |
1725465300 | 0.0235 | 0.0015 | 6.82 | 0.0275 | 0.028 | 0.0225 | 0 |
1725378900 | 0.022 | 0.0055 | 33.33 | 0.017 | 0.0225 | 0.0165 | 0 |
1725292500 | 0.0165 | -0.002 | -10.81 | 0.0165 | 0.0175 | 0.0165 | 0 |
1725033300 | 0.0185 | 0.001 | 5.71 | 0.018 | 0.0185 | 0.017 | 0 |
1724946900 | 0.0175 | -0.0025 | -12.50 | 0.019 | 0.0195 | 0.0175 | 0 |
1724860500 | 0.02 | 0.001 | 5.26 | 0.018 | 0.02 | 0.018 | 0 |
1724774100 | 0.019 | 0.001 | 5.56 | 0.017 | 0.0195 | 0.017 | 0 |
1724687700 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.016 | 0 |
1724428500 | 0.018 | -0.006 | -25.00 | 0.0235 | 0.024 | 0.018 | 0 |
1724342100 | 0.024 | 0.0005 | 2.13 | 0.0214999 | 0.024 | 0.0214999 | 0 |
1724255700 | 0.0235 | -0.001 | -4.08 | 0.0235 | 0.0245 | 0.0225 | 0 |
1724169300 | 0.0245 | 0.002 | 8.89 | 0.0205 | 0.0245 | 0.02 | 0 |
1724082900 | 0.0225 | -0.0045 | -16.67 | 0.0245 | 0.0254999 | 0.0225 | 0 |
1723823700 | 0.027 | -0.0075 | -21.74 | 0.0254999 | 0.028 | 0.0245 | 0 |
1723650900 | 0.0345 | -0.0035 | -9.21 | 0.034 | 0.036 | 0.0315 | 0 |
1723564500 | 0.038 | -0.003 | -7.32 | 0.04 | 0.0425 | 0.037 | 0 |
1723478100 | 0.041 | 0 | 0.00 | 0.039 | 0.0425 | 0.0385 | 0 |
1723218900 | 0.041 | -0.003 | -6.82 | 0.0415 | 0.0429999 | 0.0385 | 0 |
1723132500 | 0.044 | 0.0015 | 3.53 | 0.0509999 | 0.054 | 0.0434999 | 0 |
1723046100 | 0.0425 | -0.0075 | -15.00 | 0.044 | 0.045 | 0.04 | 0 |
1722959700 | 0.05 | -0.0045 | -8.26 | 0.0505 | 0.0545 | 0.0455 | 0 |
1722873300 | 0.0545 | 0.01 | 22.47 | 0.055 | 0.0675 | 0.0509999 | 0 |
1722614100 | 0.0445 | 0.0165 | 58.93 | 0.0315 | 0.0445 | 0.031 | 0 |
1722527700 | 0.028 | 0.009 | 47.37 | 0.0185 | 0.028 | 0.0185 | 0 |
1722441300 | 0.019 | -0.0025 | -11.63 | 0.02 | 0.021 | 0.019 | 0 |
1722354900 | 0.0214999 | 0 | 0.00 | 0.022 | 0.0225 | 0.02 | 0 |
1722268500 | 0.0214999 | -0.0005 | -2.27 | 0.019 | 0.022 | 0.019 | 0 |
1722009300 | 0.022 | -0.001 | -4.35 | 0.0225 | 0.0225 | 0.02 | 0 |
1721922900 | 0.023 | 0.0015001 | 6.98 | 0.0254999 | 0.027 | 0.0225 | 0 |
1721836500 | 0.0214999 | 0.0009999 | 4.88 | 0.0205 | 0.022 | 0.02 | 0 |
1721750100 | 0.0205 | -0.003 | -12.77 | 0.022 | 0.0225 | 0.02 | 0 |
1721663700 | 0.0235 | -0.0025 | -9.62 | 0.0254999 | 0.0265 | 0.0235 | 0 |
1721404500 | 0.026 | 0.0055 | 26.83 | 0.023 | 0.026 | 0.023 | 0 |
1721318100 | 0.0205 | 0.002 | 10.81 | 0.019 | 0.0205 | 0.018 | 0 |
1721231700 | 0.0185 | -0.001 | -5.13 | 0.019 | 0.02 | 0.0175 | 0 |
1721145300 | 0.0195 | -0.0025 | -11.36 | 0.022 | 0.022 | 0.0195 | 0 |
1721058900 | 0.022 | -0.003 | -12.00 | 0.0235 | 0.024 | 0.022 | 0 |
1720799700 | 0.025 | -0.0035 | -12.28 | 0.0265 | 0.027 | 0.024 | 0 |
1720713300 | 0.0285 | -0.01 | -25.97 | 0.0365 | 0.0375 | 0.0275 | 0 |
1720626900 | 0.0385 | -0.003 | -7.23 | 0.04 | 0.04 | 0.038 | 0 |
1720540500 | 0.0415 | 0.0035 | 9.21 | 0.0375 | 0.0415 | 0.037 | 0 |
1720454100 | 0.038 | -0.004 | -9.52 | 0.042 | 0.042 | 0.037 | 0 |
1720194900 | 0.042 | 0.0025 | 6.33 | 0.0405 | 0.0434999 | 0.0385 | 0 |
1720108500 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0405 | 0.0395 | 0 |
1720022100 | 0.0395 | -0.0015 | -3.66 | 0.0405 | 0.0405 | 0.0375 | 0 |
1719935700 | 0.041 | -0.0025 | -5.75 | 0.042 | 0.044 | 0.0405 | 0 |
1719849300 | 0.0434999 | 0.0029999 | 7.41 | 0.0385 | 0.0434999 | 0.038 | 0 |
1719590100 | 0.0405 | -0.0035 | -7.95 | 0.0405 | 0.041 | 0.0385 | 0 |
1719503700 | 0.044 | -0.0025 | -5.38 | 0.046 | 0.0465 | 0.0429999 | 0 |
1719417300 | 0.0465 | 0.0005 | 1.09 | 0.045 | 0.0485 | 0.045 | 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