NLBNPIT22QR7 20351221 7.3782 (P22QR7)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 2.02 | 0.03 | 1.76 | 2.015 | 2.025 | 1.965 | 0 |
1729007700 | 1.985 | -0.04 | -1.73 | 2.085 | 2.085 | 1.975 | 0 |
1728921300 | 2.02 | 0.05 | 2.54 | 2.005 | 2.035 | 1.975 | 0 |
1728662100 | 1.97 | 0 | 0.00 | 2.005 | 2.0099999 | 1.92 | 1500 |
1728575700 | 1.97 | -0.05 | -2.48 | 2.08 | 2.12 | 1.945 | 0 |
1728489300 | 2.02 | 0.09 | 4.39 | 2.065 | 2.08 | 1.945 | 0 |
1728402900 | 1.935 | 0.14 | 7.50 | 1.935 | 1.955 | 1.845 | 0 |
1728316500 | 1.8 | -0.15 | -7.46 | 1.905 | 1.905 | 1.78 | 0 |
1728057300 | 1.945 | -0.06 | -2.75 | 2.025 | 2.08 | 1.845 | 0 |
1727970900 | 2 | -0.06 | -2.68 | 2.095 | 2.1 | 1.965 | 0 |
1727884500 | 2.055 | -0.05 | -2.14 | 2.115 | 2.125 | 2.055 | 0 |
1727798100 | 2.1 | 0 | 0.24 | 2.14 | 2.195 | 2.085 | 0 |
1727711700 | 2.095 | -0.16 | -6.89 | 2.165 | 2.235 | 2.06 | 0 |
1727452500 | 2.25 | 0.04 | 1.58 | 2.2599999 | 2.3 | 2.23 | 0 |
1727366100 | 2.215 | -0.02 | -0.89 | 2.245 | 2.27 | 2.205 | 0 |
1727279700 | 2.235 | 0.02 | 0.90 | 2.2 | 2.235 | 2.13 | 0 |
1727193300 | 2.215 | -0.05 | -2.21 | 2.275 | 2.285 | 2.205 | 0 |
1727106900 | 2.265 | 0.1 | 4.62 | 2.21 | 2.275 | 2.19 | 0 |
1726847700 | 2.165 | 0.12 | 5.61 | 2.145 | 2.17 | 2.05 | 0 |
1726761300 | 2.05 | 0.02 | 0.99 | 2.06 | 2.06 | 1.97 | 0 |
1726674900 | 2.0299999 | -0.06 | -2.64 | 2.1349999 | 2.14 | 2.025 | 0 |
1726588500 | 2.085 | 0 | 0.00 | 2.12 | 2.12 | 2.08 | 0 |
1726502100 | 2.085 | -0.01 | -0.24 | 2.12 | 2.13 | 2.065 | 0 |
1726242900 | 2.09 | -0.02 | -0.95 | 2.145 | 2.1549999 | 2.065 | 0 |
1726156500 | 2.11 | 0.13 | 6.57 | 2.095 | 2.1549999 | 2.055 | 0 |
1726070100 | 1.98 | -0.08 | -3.65 | 2.1 | 2.115 | 1.975 | 0 |
1725983700 | 2.055 | 0.04 | 1.73 | 2.08 | 2.085 | 2.04 | 0 |
1725897300 | 2.02 | 0.12 | 6.32 | 1.99 | 2.0299999 | 1.945 | 0 |
1725638100 | 1.9 | -0.17 | -8.21 | 2.045 | 2.05 | 1.9 | 0 |
1725551700 | 2.07 | -0.06 | -2.82 | 2.15 | 2.15 | 2.05 | 0 |
1725465300 | 2.13 | -0.01 | -0.23 | 2.1349999 | 2.145 | 2.09 | 0 |
1725378900 | 2.1349999 | -0.02 | -0.70 | 2.195 | 2.2 | 2.115 | 0 |
1725292500 | 2.15 | -0.01 | -0.46 | 2.215 | 2.23 | 2.125 | 0 |
1725033300 | 2.16 | 0.05 | 2.37 | 2.19 | 2.19 | 2.125 | 1000 |
1724946900 | 2.11 | 0.07 | 3.69 | 2.07 | 2.115 | 2.045 | 0 |
1724860500 | 2.035 | 0.04 | 2.01 | 2.1 | 2.11 | 2.025 | 0 |
1724774100 | 1.995 | -0.01 | -0.50 | 2.055 | 2.055 | 1.98 | 0 |
1724687700 | 2.005 | 0.04 | 2.04 | 2.025 | 2.045 | 1.985 | 0 |
1724428500 | 1.965 | -0.01 | -0.51 | 2.0299999 | 2.0299999 | 1.94 | 0 |
1724342100 | 1.975 | -0.01 | -0.25 | 2.005 | 2.005 | 1.955 | 1000 |
1724255700 | 1.98 | 0.03 | 1.80 | 1.965 | 2 | 1.94 | 0 |
1724169300 | 1.945 | -0.01 | -0.26 | 1.985 | 1.985 | 1.935 | 0 |
1724082900 | 1.95 | -0.03 | -1.52 | 1.99 | 1.99 | 1.92 | 0 |
1723823700 | 1.98 | 0.22 | 12.18 | 1.91 | 1.99 | 1.9 | 0 |
1723650900 | 1.765 | -0.1 | -5.36 | 1.885 | 1.895 | 1.735 | 0 |
1723564500 | 1.865 | -0.06 | -2.86 | 1.97 | 1.975 | 1.835 | 0 |
1723478100 | 1.92 | -0.03 | -1.54 | 2 | 2.005 | 1.915 | 0 |
1723218900 | 1.95 | 0.02 | 1.04 | 1.975 | 1.98 | 1.915 | 0 |
1723132500 | 1.93 | 0.01 | 0.52 | 1.9 | 1.93 | 1.825 | 0 |
1723046100 | 1.92 | 0.14 | 7.87 | 1.915 | 1.95 | 1.855 | 0 |
1722959700 | 1.78 | 0.12 | 7.23 | 1.88 | 1.905 | 1.72 | 0 |
1722873300 | 1.66 | -0.35 | -17.21 | 1.875 | 1.955 | 1.51 | 0 |
1722614100 | 2.005 | -0.28 | -12.25 | 2.29 | 2.29 | 2.005 | 0 |
1722527700 | 2.285 | -0.06 | -2.56 | 2.345 | 2.345 | 2.2799999 | 0 |
1722441300 | 2.345 | 0.09 | 3.99 | 2.32 | 2.345 | 2.29 | 0 |
1722354900 | 2.255 | 0.03 | 1.35 | 2.36 | 2.36 | 2.24 | 0 |
1722268500 | 2.225 | 0.02 | 0.68 | 2.3 | 2.315 | 2.225 | 0 |
1722009300 | 2.21 | 0.17 | 8.33 | 2.19 | 2.225 | 2.175 | 280 |
1721922900 | 2.04 | 0.02 | 1.24 | 2.065 | 2.08 | 2.005 | 0 |
1721836500 | 2.015 | -0.06 | -2.66 | 2.145 | 2.145 | 2.015 | 0 |
1721750100 | 2.07 | 0 | 0.24 | 2.08 | 2.1 | 1.96 | 0 |
1721663700 | 2.065 | 0.06 | 2.74 | 2.115 | 2.115 | 2.045 | 0 |
1721404500 | 2.0099999 | -0.17 | -7.80 | 2.1549999 | 2.1549999 | 2.0099999 | 0 |
1721318100 | 2.18 | 0.05 | 2.11 | 2.15 | 2.21 | 2.1 | 0 |
1721231700 | 2.1349999 | -0.08 | -3.39 | 2.235 | 2.235 | 2.125 | 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