NLBNPIT22RX3 20241220 700 (P22RX3)
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 |
---|---|---|---|---|---|---|---|
1729871700 | 0.005 | -0.0025 | -33.33 | 0.007 | 0.007 | 0.005 | 0 |
1729785300 | 0.0075 | 0.001 | 15.38 | 0.006 | 0.0085 | 0.006 | 0 |
1729698900 | 0.0065 | -0.0025 | -27.78 | 0.007 | 0.0075 | 0.006 | 0 |
1729612500 | 0.009 | 0.0005 | 5.88 | 0.0085 | 0.0095 | 0.0075 | 0 |
1729526100 | 0.0085 | -0.001 | -10.53 | 0.0085 | 0.0105 | 0.0085 | 0 |
1729266900 | 0.0095 | 0.0005 | 5.56 | 0.0085 | 0.011 | 0.0085 | 0 |
1729180500 | 0.009 | 0 | 0.00 | 0.0085 | 0.011 | 0.008 | 0 |
1729094100 | 0.009 | -0.0015 | -14.29 | 0.01 | 0.011 | 0.0085 | 0 |
1729007700 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.0135 | 0.01 | 0 |
1728921300 | 0.011 | 0.002 | 22.22 | 0.01 | 0.013 | 0.01 | 0 |
1728662100 | 0.009 | -0.001 | -10.00 | 0.011 | 0.011 | 0.0075 | 0 |
1728575700 | 0.01 | -0.0055 | -35.48 | 0.016 | 0.0165 | 0.01 | 0 |
1728489300 | 0.0155 | -0.003 | -16.22 | 0.017 | 0.017 | 0.0135 | 0 |
1728402900 | 0.0185 | -0.0005 | -2.63 | 0.0214999 | 0.022 | 0.0175 | 0 |
1728316500 | 0.019 | -0.0085 | -30.91 | 0.0315 | 0.0315 | 0.016 | 0 |
1728057300 | 0.0275 | -0.0005 | -1.79 | 0.0325 | 0.0335 | 0.0245 | 0 |
1727970900 | 0.028 | -0.0005 | -1.75 | 0.034 | 0.0354999 | 0.0245 | 0 |
1727884500 | 0.0285 | 0.009 | 46.15 | 0.0354999 | 0.039 | 0.0275 | 0 |
1727798100 | 0.0195 | 0.0075 | 62.50 | 0.0135 | 0.0205 | 0.0125 | 150000 |
1727711700 | 0.012 | -0.001 | -7.69 | 0.0125 | 0.013 | 0.01 | 0 |
1727452500 | 0.013 | -0.001 | -7.14 | 0.0155 | 0.0155 | 0.0125 | 0 |
1727366100 | 0.014 | -0.0005 | -3.45 | 0.0195 | 0.0195 | 0.013 | 0 |
1727279700 | 0.0145 | -0.0005 | -3.33 | 0.014 | 0.016 | 0.0125 | 0 |
1727193300 | 0.015 | -0.0035 | -18.92 | 0.018 | 0.0185 | 0.013 | 0 |
1727106900 | 0.0185 | -0.0005 | -2.63 | 0.022 | 0.023 | 0.017 | 0 |
1726847700 | 0.019 | -0.0025 | -11.63 | 0.026 | 0.026 | 0.018 | 0 |
1726761300 | 0.0214999 | 0.0029999 | 16.22 | 0.022 | 0.0235 | 0.0185 | 0 |
1726674900 | 0.0185 | -0.001 | -5.13 | 0.023 | 0.023 | 0.017 | 0 |
1726588500 | 0.0195 | -0.0175 | -47.30 | 0.045 | 0.045 | 0.0195 | 0 |
1726502100 | 0.037 | -0.0025 | -6.33 | 0.048 | 0.048 | 0.0354999 | 0 |
1726242900 | 0.0395 | -0.002 | -4.82 | 0.0525 | 0.0535 | 0.0354999 | 0 |
1726156500 | 0.0415 | 0.0060001 | 16.90 | 0.047 | 0.0475 | 0.035 | 0 |
1726070100 | 0.0354999 | -0.001 | -2.74 | 0.0445 | 0.0465 | 0.0325 | 0 |
1725983700 | 0.0365 | 0.0010001 | 2.82 | 0.046 | 0.046 | 0.0325 | 0 |
1725897300 | 0.0354999 | 0.0014999 | 4.41 | 0.044 | 0.0445 | 0.0315 | 0 |
1725638100 | 0.034 | -0.012 | -26.09 | 0.053 | 0.0535 | 0.034 | 0 |
1725551700 | 0.046 | -0.002 | -4.17 | 0.07 | 0.07 | 0.04 | 0 |
1725465300 | 0.048 | 0.0050001 | 11.63 | 0.0585 | 0.059 | 0.0354999 | 0 |
1725378900 | 0.0429999 | -0.003 | -6.52 | 0.0655 | 0.0655 | 0.0415 | 0 |
1725292500 | 0.046 | -0.016 | -25.81 | 0.08 | 0.08 | 0.0425 | 0 |
1725033300 | 0.062 | -0.0045 | -6.77 | 0.0855 | 0.0855 | 0.062 | 0 |
1724946900 | 0.0665 | -0.002 | -2.92 | 0.0869999 | 0.0869999 | 0.0635 | 0 |
1724860500 | 0.0685 | 0.0085 | 14.17 | 0.079 | 0.0795 | 0.062 | 0 |
1724774100 | 0.06 | -0.0005 | -0.83 | 0.079 | 0.079 | 0.0555 | 0 |
1724687700 | 0.0605 | -0.001 | -1.63 | 0.0825 | 0.0835 | 0.056 | 0 |
1724428500 | 0.0615 | 0.001 | 1.65 | 0.082 | 0.084 | 0.056 | 0 |
1724342100 | 0.0605 | -0.003 | -4.72 | 0.0815 | 0.0815 | 0.0585 | 0 |
1724255700 | 0.0635 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0585 | 0 |
1724169300 | 0.0635 | -0.028 | -30.60 | 0.103 | 0.105 | 0.063 | 0 |
1724082900 | 0.0915 | -0.025 | -21.46 | 0.072 | 0.096 | 0.07 | 0 |
1723823700 | 0.1165 | -0.001 | -0.85 | 0.139 | 0.1419999 | 0.1135 | 50000 |
1723650900 | 0.1175 | 0.018 | 18.09 | 0.104 | 0.118 | 0.104 | 0 |
1723564500 | 0.0995 | -0.0015 | -1.49 | 0.1205 | 0.123 | 0.0875 | 0 |
1723478100 | 0.101 | 0.01 | 10.99 | 0.1135 | 0.119 | 0.095 | 0 |
1723218900 | 0.091 | 0.0355 | 63.96 | 0.0815 | 0.091 | 0.0685 | 0 |
1723132500 | 0.0555 | 0.0035 | 6.73 | 0.0434999 | 0.0555 | 0.042 | 0 |
1723046100 | 0.052 | -0.0015 | -2.80 | 0.068 | 0.068 | 0.049 | 0 |
1722959700 | 0.0535 | 0.008 | 17.58 | 0.0525 | 0.055 | 0.049 | 0 |
1722873300 | 0.0455 | 0.0035 | 8.33 | 0.026 | 0.046 | 0.0254999 | 0 |
1722614100 | 0.042 | -0.0125 | -22.94 | 0.069 | 0.069 | 0.0395 | 0 |
1722527700 | 0.0545 | -0.009 | -14.17 | 0.079 | 0.079 | 0.0545 | 0 |
1722441300 | 0.0635 | 0.005 | 8.55 | 0.0765 | 0.0775 | 0.0535 | 0 |
1722354900 | 0.0585 | 0.0025 | 4.46 | 0.0735 | 0.0735 | 0.053 | 0 |
1722268500 | 0.056 | 0.0025 | 4.67 | 0.0725 | 0.0755 | 0.056 | 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