NLBNPIT21S09 20991231 34.3707 (P21S09)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 2.59 | 0.36 | 15.88 | 2.625 | 2.73 | 2.1549999 | 650 |
1727366100 | 2.235 | -0.29 | -11.31 | 2.465 | 2.57 | 1.775 | 0 |
1727279700 | 2.52 | -0.25 | -9.03 | 2.495 | 2.6549999 | 2.185 | 1280 |
1727193300 | 2.77 | -0.66 | -19.24 | 3.51 | 3.58 | 2.77 | 750 |
1727106900 | 3.43 | 0.15 | 4.57 | 3.3 | 3.87 | 3.2799999 | 450 |
1726847700 | 3.2799999 | -0.12 | -3.53 | 3.16 | 3.31 | 2.9 | 450 |
1726761300 | 3.4 | -0.4 | -10.53 | 3.4 | 3.63 | 3.0299999 | 800 |
1726674900 | 3.8 | 0.28 | 7.95 | 3.78 | 3.85 | 3.61 | 800 |
1726588500 | 3.52 | -0.02 | -0.56 | 3.47 | 3.62 | 3.34 | 0 |
1726502100 | 3.54 | -0.09 | -2.48 | 3.2599999 | 3.65 | 3.2599999 | 350 |
1726242900 | 3.63 | -0.92 | -20.22 | 4.28 | 4.3099999 | 3.57 | 1090 |
1726156500 | 4.55 | -1.11 | -19.61 | 5.33 | 5.4 | 4.55 | 520 |
1726070100 | 5.66 | -0.09 | -1.57 | 5.51 | 5.97 | 5.2699999 | 0 |
1725983700 | 5.75 | -0.2 | -3.36 | 5.72 | 5.99 | 5.55 | 0 |
1725897300 | 5.95 | 0.45 | 8.18 | 6.18 | 6.2 | 5.78 | 0 |
1725638100 | 5.5 | 0.22 | 4.17 | 5.3 | 5.67 | 5 | 0 |
1725551700 | 5.28 | -0.54 | -9.28 | 5.69 | 5.69 | 4.99 | 0 |
1725465300 | 5.82 | -0.31 | -5.06 | 6.1 | 6.23 | 5.73 | 0 |
1725378900 | 6.13 | 0.57 | 10.25 | 5.72 | 6.25 | 5.5599999 | 0 |
1725292500 | 5.5599999 | 0.35 | 6.72 | 5.67 | 5.67 | 5.42 | 0 |
1725033300 | 5.21 | 0.54 | 11.56 | 4.68 | 5.22 | 4.58 | 0 |
1724946900 | 4.67 | -0.14 | -2.91 | 4.63 | 4.9 | 4.51 | 0 |
1724860500 | 4.8099999 | 0.65 | 15.62 | 4.75 | 4.93 | 4.53 | 320 |
1724774100 | 4.16 | -0.21 | -4.81 | 4.11 | 4.39 | 4.11 | 0 |
1724687700 | 4.37 | 0.07 | 1.63 | 4.39 | 4.39 | 4.01 | 0 |
1724428500 | 4.3 | -0.78 | -15.35 | 4.86 | 4.92 | 4.3 | 320 |
1724342100 | 5.08 | 0.47 | 10.20 | 4.64 | 5.18 | 4.51 | 0 |
1724255700 | 4.61 | -0.05 | -1.07 | 4.6 | 4.83 | 4.5199999 | 0 |
1724169300 | 4.66 | -0.06 | -1.27 | 4.76 | 4.8099999 | 4.3 | 450 |
1724082900 | 4.72 | -1.02 | -17.77 | 5.16 | 5.2699999 | 4.72 | 0 |
1723823700 | 5.74 | -0.75 | -11.56 | 5.86 | 6 | 5.65 | 0 |
1723650900 | 6.49 | 0.08 | 1.25 | 6.25 | 6.49 | 6.09 | 0 |
1723564500 | 6.41 | 0.16 | 2.56 | 6.33 | 6.55 | 6.24 | 0 |
1723478100 | 6.25 | -0.31 | -4.73 | 6.47 | 6.47 | 6.11 | 0 |
1723218900 | 6.5599999 | -0.1 | -1.50 | 6.57 | 6.74 | 6.45 | 0 |
1723132500 | 6.66 | -0.33 | -4.72 | 7.1 | 7.21 | 6.5599999 | 0 |
1723046100 | 6.99 | 0.06 | 0.87 | 6.97 | 7.13 | 6.89 | 0 |
1722959700 | 6.93 | 0.25 | 3.74 | 7.11 | 7.32 | 6.81 | 0 |
1722873300 | 6.68 | 0.74 | 12.46 | 5.88 | 7.46 | 5.75 | 0 |
1722614100 | 5.94 | 0.35 | 6.26 | 5.35 | 6.08 | 5.03 | 0 |
1722527700 | 5.59 | 0.14 | 2.57 | 5.26 | 5.76 | 5.14 | 0 |
1722441300 | 5.45 | -0.7 | -11.38 | 5.59 | 5.72 | 5.37 | 0 |
1722354900 | 6.15 | -0.5 | -7.52 | 6.22 | 6.36 | 6.1 | 0 |
1722268500 | 6.65 | 0.31 | 4.89 | 6 | 6.69 | 5.99 | 0 |
1722009300 | 6.34 | 0.09 | 1.44 | 6.3 | 6.5 | 6.23 | 0 |
1721922900 | 6.25 | 1.37 | 28.07 | 6.16 | 6.62 | 6.0599999 | 0 |
1721836500 | 4.88 | -0.27 | -5.24 | 4.91 | 5.0599999 | 4.84 | 0 |
1721750100 | 5.15 | -0.09 | -1.72 | 5.29 | 5.46 | 5.04 | 0 |
1721663700 | 5.24 | 0.23 | 4.59 | 5.13 | 5.39 | 5.07 | 0 |
1721404500 | 5.01 | 0.87 | 21.01 | 4.76 | 5.3 | 4.76 | 0 |
1721318100 | 4.14 | 0.16 | 4.02 | 3.91 | 4.17 | 3.72 | 0 |
1721231700 | 3.98 | 0.9 | 29.22 | 3.49 | 4.07 | 3.32 | 0 |
1721145300 | 3.08 | -0.28 | -8.33 | 3.52 | 3.73 | 3.05 | 0 |
1721058900 | 3.36 | -0.06 | -1.75 | 3.54 | 3.72 | 3.3 | 0 |
1720799700 | 3.42 | 0.62 | 21.93 | 3.4 | 3.85 | 3.37 | 0 |
1720713300 | 2.805 | -0.62 | -17.98 | 3.3 | 3.46 | 2.77 | 0 |
1720626900 | 3.42 | -0.36 | -9.52 | 3.6 | 3.63 | 3.24 | 0 |
1720540500 | 3.78 | 0.44 | 13.17 | 3.31 | 3.78 | 3.25 | 0 |
1720454100 | 3.34 | 0.13 | 4.05 | 3.48 | 3.48 | 3.19 | 0 |
1720194900 | 3.21 | -0.74 | -18.73 | 3.71 | 3.8 | 3.19 | 0 |
1720108500 | 3.95 | 0.13 | 3.40 | 4.01 | 4.11 | 3.86 | 0 |
1720022100 | 3.82 | -0.84 | -18.03 | 4.63 | 4.63 | 3.72 | 0 |
1719935700 | 4.66 | -0.38 | -7.54 | 4.89 | 5.05 | 4.5599999 | 0 |
1719849300 | 5.04 | 0.02 | 0.40 | 5.15 | 5.15 | 4.8 | 0 |
1719590100 | 5.0199999 | -0.26 | -4.92 | 5.16 | 5.16 | 4.73 | 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