NLBNPIT22QL0 20351221 79.2403 (P22QL0)
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 |
---|---|---|---|---|---|---|---|
1730307300 | 2.315 | 0.07 | 2.89 | 2.275 | 2.355 | 2.275 | 0 |
1730220900 | 2.25 | 0.07 | 2.97 | 2.1549999 | 2.2599999 | 2.145 | 0 |
1730134500 | 2.185 | 0.02 | 0.92 | 2.18 | 2.245 | 2.1 | 0 |
1729871700 | 2.165 | 0.09 | 4.34 | 2.245 | 2.265 | 2.13 | 0 |
1729785300 | 2.075 | -0.09 | -4.16 | 2.185 | 2.185 | 1.96 | 0 |
1729698900 | 2.165 | -0.02 | -0.92 | 2.19 | 2.2 | 2.065 | 0 |
1729612500 | 2.185 | -0.05 | -2.02 | 2.23 | 2.23 | 2.18 | 0 |
1729526100 | 2.23 | 0.04 | 1.83 | 2.225 | 2.235 | 2.165 | 0 |
1729266900 | 2.19 | -0.04 | -1.79 | 2.19 | 2.2 | 2.13 | 0 |
1729180500 | 2.23 | -0.02 | -0.67 | 2.2599999 | 2.29 | 2.19 | 0 |
1729094100 | 2.245 | 0.05 | 2.28 | 2.245 | 2.2799999 | 2.22 | 0 |
1729007700 | 2.195 | 0.03 | 1.62 | 2.16 | 2.255 | 2.1549999 | 0 |
1728921300 | 2.16 | -0.01 | -0.23 | 2.1549999 | 2.185 | 2.13 | 0 |
1728662100 | 2.165 | -0.04 | -1.59 | 2.21 | 2.245 | 2.16 | 0 |
1728575700 | 2.2 | -0.03 | -1.12 | 2.2599999 | 2.2599999 | 2.165 | 0 |
1728489300 | 2.225 | -0.07 | -2.84 | 2.285 | 2.305 | 2.22 | 0 |
1728402900 | 2.29 | 0.13 | 6.02 | 2.245 | 2.325 | 2.22 | 0 |
1728316500 | 2.16 | -0.03 | -1.14 | 2.205 | 2.225 | 2.16 | 0 |
1728057300 | 2.185 | -0.08 | -3.53 | 2.2599999 | 2.2599999 | 2.16 | 0 |
1727970900 | 2.265 | 0.07 | 3.19 | 2.2599999 | 2.32 | 2.24 | 0 |
1727884500 | 2.195 | 0 | 0.23 | 2.21 | 2.215 | 2.115 | 0 |
1727798100 | 2.19 | 0.09 | 4.04 | 2.13 | 2.21 | 2.105 | 0 |
1727711700 | 2.105 | 0.15 | 7.40 | 2.065 | 2.1349999 | 2.025 | 0 |
1727452500 | 1.96 | -0.19 | -8.84 | 2.165 | 2.165 | 1.96 | 0 |
1727366100 | 2.15 | -0.18 | -7.73 | 2.31 | 2.31 | 2.1349999 | 0 |
1727279700 | 2.33 | 0.09 | 4.02 | 2.285 | 2.35 | 2.225 | 0 |
1727193300 | 2.24 | -0.1 | -4.07 | 2.295 | 2.295 | 2.18 | 0 |
1727106900 | 2.335 | -0.11 | -4.30 | 2.44 | 2.49 | 2.335 | 0 |
1726847700 | 2.44 | 0.41 | 20.20 | 2.395 | 2.5099999 | 2.395 | 0 |
1726761300 | 2.0299999 | -0.15 | -6.67 | 2.09 | 2.09 | 1.975 | 0 |
1726674900 | 2.175 | -0.04 | -1.81 | 2.225 | 2.23 | 2.1549999 | 0 |
1726588500 | 2.215 | -0.08 | -3.28 | 2.255 | 2.275 | 2.175 | 0 |
1726502100 | 2.29 | 0.04 | 1.78 | 2.27 | 2.305 | 2.255 | 0 |
1726242900 | 2.25 | -0.11 | -4.66 | 2.36 | 2.37 | 2.24 | 0 |
1726156500 | 2.36 | -0.01 | -0.21 | 2.305 | 2.39 | 2.295 | 0 |
1726070100 | 2.365 | 0 | 0.00 | 2.36 | 2.435 | 2.345 | 0 |
1725983700 | 2.365 | 0.26 | 12.09 | 2.15 | 2.435 | 2.12 | 0 |
1725897300 | 2.11 | 0 | 0.00 | 2.08 | 2.14 | 2.075 | 0 |
1725638100 | 2.11 | 0.19 | 9.90 | 1.95 | 2.11 | 1.95 | 0 |
1725551700 | 1.92 | -0.03 | -1.29 | 1.975 | 1.985 | 1.84 | 0 |
1725465300 | 1.945 | 0.11 | 5.99 | 1.945 | 1.985 | 1.9 | 0 |
1725378900 | 1.835 | 0.11 | 6.07 | 1.76 | 1.86 | 1.73 | 0 |
1725292500 | 1.73 | 0.02 | 1.17 | 1.715 | 1.79 | 1.69 | 0 |
1725033300 | 1.71 | 0.01 | 0.88 | 1.72 | 1.735 | 1.67 | 0 |
1724946900 | 1.695 | -0.02 | -0.88 | 1.73 | 1.745 | 1.65 | 0 |
1724860500 | 1.71 | 0.04 | 2.70 | 1.68 | 1.725 | 1.66 | 0 |
1724774100 | 1.665 | -0.04 | -2.06 | 1.72 | 1.725 | 1.61 | 0 |
1724687700 | 1.7 | -0.03 | -1.45 | 1.765 | 1.765 | 1.67 | 0 |
1724428500 | 1.725 | -0.05 | -2.54 | 1.795 | 1.795 | 1.705 | 0 |
1724342100 | 1.77 | 0.02 | 1.14 | 1.76 | 1.78 | 1.74 | 0 |
1724255700 | 1.75 | -0.09 | -4.63 | 1.835 | 1.835 | 1.74 | 0 |
1724169300 | 1.835 | 0 | 0.00 | 1.865 | 1.865 | 1.805 | 0 |
1724082900 | 1.835 | -0.08 | -4.18 | 1.935 | 1.945 | 1.83 | 0 |
1723823700 | 1.915 | -0.19 | -9.03 | 1.97 | 1.97 | 1.9 | 0 |
1723650900 | 2.105 | -0.09 | -4.10 | 2.185 | 2.185 | 2.1 | 0 |
1723564500 | 2.195 | -0.01 | -0.45 | 2.19 | 2.22 | 2.16 | 0 |
1723478100 | 2.205 | 0.05 | 2.32 | 2.15 | 2.205 | 2.1349999 | 0 |
1723218900 | 2.1549999 | 0.01 | 0.70 | 2.1349999 | 2.185 | 2.09 | 0 |
1723132500 | 2.14 | -0.01 | -0.47 | 2.195 | 2.21 | 2.14 | 0 |
1723046100 | 2.15 | -0.13 | -5.70 | 2.25 | 2.27 | 2.105 | 0 |
1722959700 | 2.2799999 | 0.03 | 1.33 | 2.215 | 2.3 | 2.185 | 0 |
1722873300 | 2.25 | 0.12 | 5.39 | 2.32 | 2.36 | 2.22 | 0 |
1722614100 | 2.1349999 | 0.11 | 5.69 | 2.06 | 2.14 | 2.02 | 0 |
1722527700 | 2.02 | 0.2 | 10.68 | 1.9 | 2.06 | 1.9 | 0 |
1722441300 | 1.825 | 0.07 | 3.69 | 1.76 | 1.845 | 1.755 | 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