NLBNPIT22FT6 20991231 4.2265 (P22FT6)
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 | 0.458 | 0.002 | 0.44 | 0.463 | 0.48 | 0.45 | 0 |
1727366100 | 0.456 | -0.092 | -16.79 | 0.528 | 0.535 | 0.456 | 0 |
1727279700 | 0.548 | -0.002 | -0.36 | 0.5709999 | 0.586 | 0.52 | 0 |
1727193300 | 0.55 | -0.025 | -4.35 | 0.556 | 0.5639999 | 0.519 | 0 |
1727106900 | 0.575 | 0.072 | 14.31 | 0.507 | 0.582 | 0.505 | 0 |
1726847700 | 0.503 | -0.034 | -6.33 | 0.552 | 0.552 | 0.469 | 0 |
1726761300 | 0.537 | -0.021 | -3.76 | 0.542 | 0.5689999 | 0.526 | 0 |
1726674900 | 0.558 | -0.017 | -2.96 | 0.577 | 0.579 | 0.538 | 0 |
1726588500 | 0.575 | -0.018 | -3.04 | 0.583 | 0.588 | 0.549 | 0 |
1726502100 | 0.593 | 0.011 | 1.89 | 0.6 | 0.615 | 0.5709999 | 0 |
1726242900 | 0.582 | -0.017 | -2.84 | 0.598 | 0.607 | 0.573 | 0 |
1726156500 | 0.599 | -0.033 | -5.22 | 0.592 | 0.642 | 0.586 | 0 |
1726070100 | 0.632 | -0.004 | -0.63 | 0.648 | 0.652 | 0.591 | 0 |
1725983700 | 0.636 | 0.023 | 3.75 | 0.613 | 0.643 | 0.579 | 0 |
1725897300 | 0.613 | -0.051 | -7.68 | 0.675 | 0.677 | 0.596 | 0 |
1725638100 | 0.664 | 0.0930001 | 16.29 | 0.587 | 0.664 | 0.586 | 0 |
1725551700 | 0.5709999 | -0.048 | -7.75 | 0.624 | 0.638 | 0.5689999 | 0 |
1725465300 | 0.619 | -0.005 | -0.80 | 0.652 | 0.664 | 0.593 | 0 |
1725378900 | 0.624 | 0.071 | 12.84 | 0.551 | 0.64 | 0.545 | 0 |
1725292500 | 0.553 | -0.013 | -2.30 | 0.584 | 0.586 | 0.538 | 0 |
1725033300 | 0.5659999 | -0.048 | -7.82 | 0.612 | 0.613 | 0.552 | 0 |
1724946900 | 0.614 | -0.016 | -2.54 | 0.648 | 0.648 | 0.591 | 0 |
1724860500 | 0.63 | -0.007 | -1.10 | 0.631 | 0.652 | 0.623 | 0 |
1724774100 | 0.637 | -0.036 | -5.35 | 0.671 | 0.676 | 0.637 | 0 |
1724687700 | 0.673 | 0.012 | 1.82 | 0.654 | 0.678 | 0.654 | 0 |
1724428500 | 0.661 | -0.05 | -7.03 | 0.718 | 0.718 | 0.651 | 0 |
1724342100 | 0.711 | -0.005 | -0.70 | 0.723 | 0.734 | 0.706 | 0 |
1724255700 | 0.716 | -0.028 | -3.76 | 0.752 | 0.754 | 0.702 | 0 |
1724169300 | 0.744 | 0.027 | 3.77 | 0.725 | 0.753 | 0.698 | 0 |
1724082900 | 0.717 | -0.033 | -4.40 | 0.719 | 0.725 | 0.6969999 | 0 |
1723823700 | 0.75 | -0.097 | -11.45 | 0.801 | 0.803 | 0.739 | 0 |
1723650900 | 0.847 | -0.016 | -1.85 | 0.867 | 0.868 | 0.838 | 0 |
1723564500 | 0.863 | -0.002 | -0.23 | 0.86 | 0.886 | 0.843 | 0 |
1723478100 | 0.865 | -0.004 | -0.46 | 0.877 | 0.877 | 0.836 | 0 |
1723218900 | 0.869 | -0.019 | -2.14 | 0.892 | 0.9 | 0.847 | 0 |
1723132500 | 0.888 | 0.019 | 2.19 | 0.918 | 0.948 | 0.88 | 0 |
1723046100 | 0.869 | -0.104 | -10.69 | 0.943 | 0.95 | 0.848 | 0 |
1722959700 | 0.973 | 0.038 | 4.06 | 0.9 | 0.993 | 0.885 | 0 |
1722873300 | 0.935 | 0.044 | 4.94 | 1.109 | 1.1359999 | 0.925 | 550 |
1722614100 | 0.891 | 0.153 | 20.73 | 0.783 | 0.901 | 0.783 | 0 |
1722527700 | 0.738 | 0.15 | 25.51 | 0.596 | 0.746 | 0.595 | 0 |
1722441300 | 0.588 | 0.044 | 8.09 | 0.524 | 0.605 | 0.513 | 0 |
1722354900 | 0.544 | -0.117 | -17.70 | 0.641 | 0.67 | 0.521 | 0 |
1722268500 | 0.661 | 0.031 | 4.92 | 0.633 | 0.678 | 0.61 | 0 |
1722009300 | 0.63 | -0.011 | -1.72 | 0.647 | 0.673 | 0.63 | 0 |
1721922900 | 0.641 | 0.028 | 4.57 | 0.66 | 0.685 | 0.637 | 14432 |
1721836500 | 0.613 | 0.011 | 1.83 | 0.63 | 0.647 | 0.596 | 0 |
1721750100 | 0.602 | -0.022 | -3.53 | 0.63 | 0.634 | 0.583 | 0 |
1721663700 | 0.624 | -0.074 | -10.60 | 0.6969999 | 0.6969999 | 0.617 | 0 |
1721404500 | 0.698 | 0.029 | 4.33 | 0.675 | 0.702 | 0.673 | 0 |
1721318100 | 0.669 | -0.026 | -3.74 | 0.701 | 0.701 | 0.648 | 0 |
1721231700 | 0.6949999 | -0.011 | -1.56 | 0.731 | 0.734 | 0.683 | 0 |
1721145300 | 0.706 | -0.026 | -3.55 | 0.757 | 0.759 | 0.6899999 | 0 |
1721058900 | 0.732 | 0.012 | 1.67 | 0.75 | 0.75 | 0.709 | 0 |
1720799700 | 0.72 | -0.028 | -3.74 | 0.758 | 0.765 | 0.719 | 0 |
1720713300 | 0.748 | -0.014 | -1.84 | 0.772 | 0.797 | 0.746 | 0 |
1720626900 | 0.762 | -0.034 | -4.27 | 0.8 | 0.802 | 0.75 | 0 |
1720540500 | 0.796 | 0.028 | 3.65 | 0.782 | 0.805 | 0.767 | 0 |
1720454100 | 0.768 | -0.021 | -2.66 | 0.804 | 0.809 | 0.72 | 0 |
1720194900 | 0.789 | 0.029 | 3.82 | 0.768 | 0.8149999 | 0.75 | 0 |
1720108500 | 0.76 | -0.011 | -1.43 | 0.774 | 0.779 | 0.753 | 0 |
1720022100 | 0.771 | -0.039 | -4.81 | 0.809 | 0.8129999 | 0.759 | 0 |
1719935700 | 0.81 | 0.048 | 6.30 | 0.781 | 0.826 | 0.764 | 0 |
1719849300 | 0.762 | -0.115 | -13.11 | 0.776 | 0.802 | 0.761 | 0 |
1719590100 | 0.877 | -0.001 | -0.11 | 0.881 | 0.885 | 0.826 | 16754 |
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