![NLBNPIT22DZ8 20241220 40](/common/images/company/BIT_P22DZ8.png)
NLBNPIT22DZ8 20241220 40 (P22DZ8)
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 |
---|---|---|---|---|---|---|---|
1724082900 | 0.481 | -0.028 | -5.50 | 0.521 | 0.523 | 0.474 | 0 |
1723823700 | 0.509 | -0.098 | -16.14 | 0.5659999 | 0.5679999 | 0.503 | 0 |
1723650900 | 0.607 | -0.036 | -5.60 | 0.641 | 0.641 | 0.599 | 0 |
1723564500 | 0.643 | -0.003 | -0.46 | 0.655 | 0.667 | 0.626 | 0 |
1723478100 | 0.646 | -0.007 | -1.07 | 0.648 | 0.657 | 0.625 | 0 |
1723218900 | 0.653 | -0.031 | -4.53 | 0.6939999 | 0.6939999 | 0.625 | 0 |
1723132500 | 0.684 | 0.012 | 1.79 | 0.73 | 0.749 | 0.671 | 0 |
1723046100 | 0.672 | -0.127 | -15.89 | 0.787 | 0.795 | 0.672 | 0 |
1722959700 | 0.799 | 0.004 | 0.50 | 0.759 | 0.8169999 | 0.728 | 0 |
1722873300 | 0.795 | 0.096 | 13.73 | 0.91 | 0.91 | 0.792 | 0 |
1722614100 | 0.699 | 0.15 | 27.32 | 0.618 | 0.707 | 0.591 | 0 |
1722527700 | 0.549 | 0.137 | 33.25 | 0.425 | 0.551 | 0.425 | 0 |
1722441300 | 0.412 | 0.016 | 4.04 | 0.398 | 0.432 | 0.381 | 0 |
1722354900 | 0.396 | -0.028 | -6.60 | 0.423 | 0.43 | 0.385 | 0 |
1722268500 | 0.424 | 0.002 | 0.47 | 0.429 | 0.433 | 0.394 | 0 |
1722009300 | 0.422 | 0.0110001 | 2.68 | 0.419 | 0.441 | 0.405 | 0 |
1721922900 | 0.4109999 | 0.0559999 | 15.77 | 0.388 | 0.442 | 0.367 | 0 |
1721836500 | 0.355 | -0.012 | -3.27 | 0.375 | 0.4109999 | 0.341 | 0 |
1721750100 | 0.367 | -0.013 | -3.42 | 0.392 | 0.396 | 0.362 | 0 |
1721663700 | 0.38 | -0.064 | -14.41 | 0.417 | 0.421 | 0.376 | 0 |
1721404500 | 0.444 | 0.011 | 2.54 | 0.447 | 0.453 | 0.428 | 6000 |
1721318100 | 0.433 | -0.001 | -0.23 | 0.431 | 0.433 | 0.4109999 | 0 |
1721231700 | 0.434 | -0.01 | -2.25 | 0.462 | 0.464 | 0.421 | 0 |
1721145300 | 0.444 | -0.016 | -3.48 | 0.488 | 0.49 | 0.44 | 0 |
1721058900 | 0.46 | -0.007 | -1.50 | 0.473 | 0.488 | 0.448 | 0 |
1720799700 | 0.467 | -0.029 | -5.85 | 0.506 | 0.506 | 0.466 | 0 |
1720713300 | 0.496 | 0.03 | 6.44 | 0.482 | 0.499 | 0.459 | 13000 |
1720626900 | 0.466 | -0.027 | -5.48 | 0.504 | 0.505 | 0.466 | 0 |
1720540500 | 0.493 | 0.027 | 5.79 | 0.478 | 0.496 | 0.469 | 8000 |
1720454100 | 0.466 | -0.01 | -2.10 | 0.494 | 0.495 | 0.43 | 0 |
1720194900 | 0.476 | 0.001 | 0.21 | 0.469 | 0.496 | 0.449 | 6000 |
1720108500 | 0.475 | -0.044 | -8.48 | 0.532 | 0.533 | 0.474 | 0 |
1720022100 | 0.519 | -0.053 | -9.27 | 0.5669999 | 0.5699999 | 0.508 | 0 |
1719935700 | 0.5719999 | 0.0299999 | 5.54 | 0.558 | 0.589 | 0.548 | 0 |
1719849300 | 0.542 | -0.125 | -18.74 | 0.5709999 | 0.602 | 0.542 | 0 |
1719590100 | 0.667 | 0.001 | 0.15 | 0.676 | 0.698 | 0.652 | 0 |
1719503700 | 0.666 | 0.021 | 3.26 | 0.655 | 0.676 | 0.639 | 0 |
1719417300 | 0.645 | 0.005 | 0.78 | 0.642 | 0.658 | 0.616 | 0 |
1719330900 | 0.64 | 0.036 | 5.96 | 0.634 | 0.647 | 0.601 | 0 |
1719244500 | 0.604 | -0.119 | -16.46 | 0.721 | 0.723 | 0.604 | 0 |
1718985300 | 0.723 | 0.071 | 10.89 | 0.662 | 0.735 | 0.662 | 100 |
1718898900 | 0.652 | -0.046 | -6.59 | 0.722 | 0.722 | 0.636 | 0 |
1718812500 | 0.698 | 0.0060001 | 0.87 | 0.703 | 0.713 | 0.673 | 0 |
1718726100 | 0.6919999 | -0.08 | -10.36 | 0.722 | 0.722 | 0.6899999 | 0 |
1718639700 | 0.772 | -0.056 | -6.76 | 0.845 | 0.848 | 0.765 | 0 |
1718380500 | 0.828 | 0.159 | 23.77 | 0.67 | 0.848 | 0.67 | 0 |
1718294100 | 0.669 | 0.094 | 16.35 | 0.605 | 0.673 | 0.574 | 0 |
1718207700 | 0.575 | -0.057 | -9.02 | 0.646 | 0.646 | 0.5709999 | 0 |
1718121300 | 0.632 | 0.088 | 16.18 | 0.551 | 0.646 | 0.533 | 0 |
1718034900 | 0.544 | 0.033 | 6.46 | 0.539 | 0.551 | 0.539 | 0 |
1717775700 | 0.511 | -0.014 | -2.67 | 0.539 | 0.546 | 0.507 | 0 |
1717689300 | 0.525 | -0.064 | -10.87 | 0.594 | 0.602 | 0.517 | 0 |
1717602900 | 0.589 | -0.017 | -2.81 | 0.61 | 0.61 | 0.5679999 | 0 |
1717516500 | 0.606 | 0.094 | 18.36 | 0.523 | 0.627 | 0.523 | 0 |
1717430100 | 0.512 | -0.037 | -6.74 | 0.524 | 0.524 | 0.492 | 0 |
1717170900 | 0.549 | 0.006 | 1.10 | 0.55 | 0.5629999 | 0.524 | 0 |
1717084500 | 0.543 | -0.024 | -4.23 | 0.588 | 0.589 | 0.536 | 0 |
1716998100 | 0.5669999 | 0.0239999 | 4.42 | 0.559 | 0.58 | 0.526 | 0 |
1716911700 | 0.543 | -0.004 | -0.73 | 0.553 | 0.56 | 0.532 | 0 |
1716825300 | 0.547 | -0.009 | -1.62 | 0.5659999 | 0.5659999 | 0.544 | 0 |
1716566100 | 0.556 | -0.002 | -0.36 | 0.581 | 0.581 | 0.554 | 0 |
1716479700 | 0.558 | -0.017 | -2.96 | 0.585 | 0.585 | 0.541 | 0 |
1716393300 | 0.575 | 0.03 | 5.50 | 0.553 | 0.579 | 0.534 | 0 |
1716306900 | 0.545 | -0.013 | -2.33 | 0.556 | 0.5699999 | 0.542 | 0 |
1716220500 | 0.558 | -0.002 | -0.36 | 0.5719999 | 0.575 | 0.551 | 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