![NLBNPIT22KK5 20351221 17.1271](/common/images/company/BIT_P22KK5.png)
NLBNPIT22KK5 20351221 17.1271 (P22KK5)
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 | 4.25 | -0.07 | -1.62 | 4.39 | 4.4 | 4.22 | 0 |
1723823700 | 4.32 | -0.12 | -2.70 | 4.22 | 4.34 | 4.15 | 0 |
1723650900 | 4.44 | 0.07 | 1.60 | 4.39 | 4.48 | 4.29 | 0 |
1723564500 | 4.37 | 0.06 | 1.39 | 4.3099999 | 4.48 | 4.2699999 | 0 |
1723478100 | 4.3099999 | -0.07 | -1.60 | 4.51 | 4.51 | 4.2699999 | 0 |
1723218900 | 4.38 | 0.01 | 0.23 | 4.47 | 4.55 | 4.33 | 0 |
1723132500 | 4.37 | 0.06 | 1.39 | 4.39 | 4.5 | 4.3 | 0 |
1723046100 | 4.3099999 | -0.12 | -2.71 | 4.43 | 4.45 | 4.23 | 0 |
1722959700 | 4.43 | 0 | 0.00 | 4.36 | 4.58 | 4.24 | 0 |
1722873300 | 4.43 | 0.27 | 6.49 | 4.64 | 4.7 | 4.42 | 0 |
1722614100 | 4.16 | 0.39 | 10.34 | 3.96 | 4.18 | 3.55 | 0 |
1722527700 | 3.77 | 1.29 | 52.02 | 2.62 | 3.8 | 2.5299999 | 8 |
1722441300 | 2.48 | -0.12 | -4.43 | 2.495 | 2.59 | 2.285 | 0 |
1722354900 | 2.595 | -0.01 | -0.38 | 2.605 | 2.6349999 | 2.505 | 0 |
1722268500 | 2.605 | 0.07 | 2.56 | 2.525 | 2.63 | 2.375 | 0 |
1722009300 | 2.54 | -0.15 | -5.40 | 2.63 | 3.04 | 2.455 | 0 |
1721922900 | 2.685 | -0.06 | -2.01 | 2.955 | 3 | 2.685 | 0 |
1721836500 | 2.74 | -0.01 | -0.18 | 2.83 | 2.87 | 2.62 | 384 |
1721750100 | 2.745 | 0.16 | 6.19 | 2.69 | 2.755 | 2.49 | 0 |
1721663700 | 2.585 | -0.04 | -1.34 | 2.64 | 2.64 | 2.515 | 384 |
1721404500 | 2.62 | 0.17 | 6.72 | 2.445 | 2.66 | 2.345 | 0 |
1721318100 | 2.455 | -0.19 | -7.01 | 2.67 | 2.67 | 2.415 | 0 |
1721231700 | 2.64 | 0.06 | 2.33 | 2.695 | 2.71 | 2.5299999 | 0 |
1721145300 | 2.58 | -0.03 | -0.96 | 2.68 | 2.825 | 2.575 | 0 |
1721058900 | 2.605 | -0.17 | -6.13 | 2.89 | 2.89 | 2.575 | 0 |
1720799700 | 2.775 | -0.11 | -3.65 | 2.79 | 2.83 | 2.6 | 0 |
1720713300 | 2.88 | -0.01 | -0.35 | 2.8849999 | 2.98 | 2.875 | 0 |
1720626900 | 2.89 | -0.1 | -3.34 | 3.08 | 3.08 | 2.85 | 0 |
1720540500 | 2.99 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.855 | 0 |
1720454100 | 3 | 0.17 | 5.82 | 2.955 | 3 | 2.8849999 | 0 |
1720194900 | 2.835 | 0.17 | 6.38 | 2.705 | 2.84 | 2.57 | 0 |
1720108500 | 2.665 | -0.06 | -2.02 | 2.7599999 | 2.775 | 2.565 | 0 |
1720022100 | 2.72 | -0.08 | -2.86 | 2.75 | 2.7799999 | 2.6549999 | 0 |
1719935700 | 2.8 | -0.05 | -1.58 | 2.91 | 2.93 | 2.66 | 0 |
1719849300 | 2.845 | 0.03 | 0.89 | 2.705 | 2.91 | 2.59 | 0 |
1719590100 | 2.82 | -0.31 | -9.90 | 3.16 | 3.16 | 2.71 | 0 |
1719503700 | 3.13 | 0.09 | 2.96 | 2.995 | 3.15 | 2.91 | 0 |
1719417300 | 3.04 | 0.31 | 11.36 | 2.7599999 | 3.04 | 2.6549999 | 0 |
1719330900 | 2.73 | 0.13 | 4.80 | 2.675 | 2.7599999 | 2.5299999 | 0 |
1719244500 | 2.605 | -0.24 | -8.27 | 2.87 | 2.8849999 | 2.59 | 0 |
1718985300 | 2.84 | 0.22 | 8.19 | 2.72 | 2.875 | 2.595 | 0 |
1718898900 | 2.625 | -0.13 | -4.55 | 2.81 | 2.81 | 2.52 | 0 |
1718812500 | 2.75 | 0.2 | 7.84 | 2.56 | 2.75 | 2.5299999 | 0 |
1718726100 | 2.55 | -0.18 | -6.42 | 2.58 | 2.59 | 2.42 | 8 |
1718639700 | 2.725 | -0.09 | -3.20 | 2.87 | 2.88 | 2.6549999 | 0 |
1718380500 | 2.815 | 0.19 | 7.24 | 2.575 | 2.9 | 2.575 | 0 |
1718294100 | 2.625 | 0.3 | 12.66 | 2.45 | 2.6349999 | 2.315 | 0 |
1718207700 | 2.33 | 0.13 | 5.67 | 2.205 | 2.355 | 2.11 | 0 |
1718121300 | 2.205 | 0.07 | 3.04 | 2.12 | 2.3 | 2.105 | 0 |
1718034900 | 2.14 | -0.04 | -1.61 | 2.115 | 2.17 | 2.09 | 0 |
1717775700 | 2.175 | -0.15 | -6.45 | 2.37 | 2.3849999 | 2.105 | 0 |
1717689300 | 2.325 | -0.05 | -1.90 | 2.4 | 2.4 | 2.265 | 0 |
1717602900 | 2.37 | 0.09 | 3.95 | 2.285 | 2.37 | 2.23 | 0 |
1717516500 | 2.2799999 | 0.1 | 4.59 | 2.34 | 2.46 | 2.265 | 0 |
1717430100 | 2.18 | 0.08 | 3.56 | 1.925 | 2.25 | 1.805 | 0 |
1717170900 | 2.105 | 0.14 | 7.12 | 2.035 | 2.195 | 1.93 | 0 |
1717084500 | 1.965 | 0.4 | 25.56 | 1.89 | 1.965 | 1.685 | 0 |
1716998100 | 1.565 | 0.19 | 13.74 | 1.475 | 1.595 | 1.298 | 0 |
1716911700 | 1.3759999 | 0.03 | 2.23 | 1.402 | 1.439 | 1.326 | 0 |
1716825300 | 1.346 | -0.22 | -13.99 | 1.725 | 1.73 | 1.341 | 0 |
1716566100 | 1.565 | 0 | 0.00 | 1.69 | 1.71 | 1.419 | 0 |
1716479700 | 1.565 | 0.1 | 6.68 | 1.59 | 1.605 | 1.416 | 0 |
1716393300 | 1.467 | 0.28 | 23.90 | 1.308 | 1.5049999 | 1.224 | 0 |
1716306900 | 1.184 | -0.17 | -12.30 | 1.332 | 1.367 | 1.157 | 0 |
1716220500 | 1.35 | -0.04 | -2.67 | 1.19 | 1.412 | 1.157 | 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