NLBNPIT22QC9 20351221 5.7127 (P22QC9)
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 |
---|---|---|---|---|---|---|---|
1726242900 | 0.469 | -0.068 | -12.66 | 0.51 | 0.515 | 0.45 | 0 |
1726156500 | 0.537 | -0.042 | -7.25 | 0.543 | 0.553 | 0.497 | 0 |
1726070100 | 0.579 | 0.052 | 9.87 | 0.548 | 0.622 | 0.507 | 0 |
1725983700 | 0.527 | 0.06 | 12.85 | 0.489 | 0.557 | 0.462 | 0 |
1725897300 | 0.467 | -0.225 | -32.51 | 0.687 | 0.687 | 0.442 | 0 |
1725638100 | 0.6919999 | -0.03 | -4.16 | 0.732 | 0.775 | 0.61 | 0 |
1725551700 | 0.722 | -0.122 | -14.45 | 0.825 | 0.838 | 0.682 | 0 |
1725465300 | 0.844 | 0.009 | 1.08 | 0.868 | 0.908 | 0.804 | 0 |
1725378900 | 0.835 | 0.114 | 15.81 | 0.706 | 0.851 | 0.706 | 0 |
1725292500 | 0.721 | 0.023 | 3.30 | 0.5679999 | 0.735 | 0.54 | 0 |
1725033300 | 0.698 | -0.044 | -5.93 | 0.739 | 0.74 | 0.683 | 0 |
1724946900 | 0.742 | 0.005 | 0.68 | 0.765 | 0.765 | 0.6929999 | 0 |
1724860500 | 0.737 | -0.005 | -0.67 | 0.749 | 0.759 | 0.733 | 0 |
1724774100 | 0.742 | -0.041 | -5.24 | 0.78 | 0.781 | 0.728 | 0 |
1724687700 | 0.783 | 0.004 | 0.51 | 0.78 | 0.83 | 0.775 | 0 |
1724428500 | 0.779 | -0.029 | -3.59 | 0.786 | 0.809 | 0.762 | 0 |
1724342100 | 0.808 | -0.005 | -0.62 | 0.811 | 0.832 | 0.787 | 0 |
1724255700 | 0.8129999 | -0.022 | -2.63 | 0.845 | 0.845 | 0.805 | 0 |
1724169300 | 0.835 | 0.042 | 5.30 | 0.787 | 0.835 | 0.751 | 0 |
1724082900 | 0.793 | -0.014 | -1.73 | 0.79 | 0.807 | 0.773 | 0 |
1723823700 | 0.807 | -0.143 | -15.05 | 0.946 | 0.946 | 0.807 | 0 |
1723650900 | 0.95 | -0.089 | -8.57 | 1.0069999 | 1.031 | 0.922 | 0 |
1723564500 | 1.039 | -0.06 | -5.37 | 1.052 | 1.085 | 1.038 | 0 |
1723478100 | 1.098 | -0.09 | -7.73 | 1.164 | 1.164 | 1.061 | 0 |
1723218900 | 1.19 | -0.03 | -2.46 | 1.216 | 1.23 | 1.158 | 0 |
1723132500 | 1.22 | 0.06 | 4.81 | 1.173 | 1.275 | 1.173 | 0 |
1723046100 | 1.164 | -0.09 | -6.95 | 1.275 | 1.275 | 1.1279999 | 0 |
1722959700 | 1.2509999 | 0.03 | 2.12 | 1.252 | 1.313 | 1.167 | 0 |
1722873300 | 1.225 | 0.14 | 12.49 | 1.276 | 1.336 | 1.218 | 0 |
1722614100 | 1.089 | 0.18 | 19.28 | 0.928 | 1.116 | 0.927 | 0 |
1722527700 | 0.913 | 0.085 | 10.27 | 0.828 | 0.925 | 0.8129999 | 0 |
1722441300 | 0.828 | -0.009 | -1.08 | 0.849 | 0.858 | 0.808 | 0 |
1722354900 | 0.837 | -0.063 | -7.00 | 0.88 | 0.891 | 0.827 | 0 |
1722268500 | 0.9 | 0.065 | 7.78 | 0.845 | 0.916 | 0.809 | 0 |
1722009300 | 0.835 | -0.026 | -3.02 | 0.864 | 0.864 | 0.812 | 0 |
1721922900 | 0.861 | 0.074 | 9.40 | 0.808 | 0.96 | 0.807 | 0 |
1721836500 | 0.787 | 0.026 | 3.42 | 0.769 | 0.8149999 | 0.757 | 0 |
1721750100 | 0.761 | 0.005 | 0.66 | 0.76 | 0.783 | 0.709 | 0 |
1721663700 | 0.756 | 0 | 0.00 | 0.736 | 0.77 | 0.6959999 | 0 |
1721404500 | 0.756 | -0.007 | -0.92 | 0.778 | 0.8169999 | 0.73 | 0 |
1721318100 | 0.763 | -0.054 | -6.61 | 0.828 | 0.828 | 0.733 | 0 |
1721231700 | 0.8169999 | 0.0229999 | 2.90 | 0.799 | 0.827 | 0.784 | 0 |
1721145300 | 0.794 | -0.032 | -3.87 | 0.847 | 0.853 | 0.777 | 0 |
1721058900 | 0.826 | 0.018 | 2.23 | 0.833 | 0.844 | 0.798 | 0 |
1720799700 | 0.808 | 0.006 | 0.75 | 0.807 | 0.875 | 0.805 | 0 |
1720713300 | 0.802 | -0.031 | -3.72 | 0.839 | 0.857 | 0.774 | 0 |
1720626900 | 0.833 | -0.091 | -9.85 | 0.888 | 0.895 | 0.808 | 0 |
1720540500 | 0.924 | 0.05 | 5.72 | 0.892 | 0.928 | 0.854 | 0 |
1720454100 | 0.874 | -0.015 | -1.69 | 0.88 | 0.884 | 0.8149999 | 0 |
1720194900 | 0.889 | -0.071 | -7.40 | 0.973 | 0.973 | 0.806 | 0 |
1720108500 | 0.96 | 0.022 | 2.35 | 0.966 | 0.969 | 0.866 | 0 |
1720022100 | 0.938 | 0.018 | 1.96 | 0.934 | 0.938 | 0.877 | 0 |
1719935700 | 0.92 | -0.109 | -10.59 | 1.036 | 1.086 | 0.918 | 0 |
1719849300 | 1.029 | -0.05 | -4.63 | 1.043 | 1.065 | 0.99 | 0 |
1719590100 | 1.079 | 0 | 0.28 | 1.044 | 1.092 | 1.008 | 0 |
1719503700 | 1.076 | 0.03 | 2.77 | 1.0109999 | 1.079 | 0.906 | 0 |
1719417300 | 1.047 | 0.01 | 0.87 | 1.038 | 1.053 | 0.975 | 0 |
1719330900 | 1.038 | -0.01 | -1.05 | 1.079 | 1.096 | 0.999 | 0 |
1719244500 | 1.049 | -0.07 | -6.51 | 1.072 | 1.099 | 1.04 | 0 |
1718985300 | 1.122 | 0.05 | 4.18 | 1.079 | 1.141 | 1.079 | 0 |
1718898900 | 1.077 | -0.03 | -2.71 | 1.108 | 1.108 | 1.024 | 0 |
1718812500 | 1.107 | 0.06 | 5.33 | 1.057 | 1.117 | 1.051 | 0 |
1718726100 | 1.051 | -0.04 | -3.84 | 1.1 | 1.1 | 1.03 | 0 |
1718639700 | 1.093 | -0.08 | -6.58 | 1.099 | 1.153 | 1.08 | 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