NLBNPIT22S24 20241220 600 (P22S24)
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 | 1.1339999 | 0.14 | 13.74 | 1.0149999 | 1.1339999 | 0.996 | 0 |
1729785300 | 0.997 | -0.099 | -9.03 | 1.107 | 1.107 | 0.959 | 0 |
1729698900 | 1.096 | 0.03 | 3.20 | 1.072 | 1.123 | 1.059 | 0 |
1729612500 | 1.062 | -0.06 | -4.92 | 1.118 | 1.158 | 1.058 | 0 |
1729526100 | 1.117 | -0.02 | -1.76 | 1.151 | 1.151 | 1.083 | 0 |
1729266900 | 1.137 | -0.01 | -1.13 | 1.168 | 1.176 | 1.127 | 0 |
1729180500 | 1.15 | -0.03 | -2.87 | 1.197 | 1.201 | 1.115 | 0 |
1729094100 | 1.184 | 0 | 0.34 | 1.174 | 1.208 | 1.133 | 0 |
1729007700 | 1.18 | 0 | 0.08 | 1.19 | 1.201 | 1.116 | 0 |
1728921300 | 1.179 | -0.09 | -6.72 | 1.276 | 1.276 | 1.156 | 0 |
1728662100 | 1.264 | 0.06 | 4.81 | 1.206 | 1.325 | 1.206 | 0 |
1728575700 | 1.206 | 0.16 | 14.86 | 1.067 | 1.218 | 0.999 | 0 |
1728489300 | 1.05 | 0.04 | 3.96 | 1.036 | 1.11 | 1.0149999 | 0 |
1728402900 | 1.01 | 0.01 | 0.70 | 1.036 | 1.046 | 0.978 | 0 |
1728316500 | 1.0029999 | 0.1 | 11.69 | 0.907 | 1.072 | 0.873 | 0 |
1728057300 | 0.898 | -0.025 | -2.71 | 0.946 | 0.947 | 0.887 | 0 |
1727970900 | 0.923 | 0.014 | 1.54 | 0.957 | 0.979 | 0.861 | 0 |
1727884500 | 0.909 | -0.028 | -2.99 | 0.946 | 0.946 | 0.833 | 0 |
1727798100 | 0.937 | -0.23 | -19.71 | 1.172 | 1.175 | 0.911 | 0 |
1727711700 | 1.167 | -0.01 | -0.77 | 1.2 | 1.2629999 | 1.157 | 0 |
1727452500 | 1.176 | 0.01 | 0.77 | 1.181 | 1.192 | 1.145 | 0 |
1727366100 | 1.167 | 0.07 | 6.48 | 1.098 | 1.201 | 1.098 | 0 |
1727279700 | 1.096 | -0.05 | -4.70 | 1.193 | 1.194 | 1.086 | 0 |
1727193300 | 1.15 | 0.01 | 0.88 | 1.148 | 1.212 | 1.119 | 0 |
1727106900 | 1.1399999 | 0 | 0.44 | 1.151 | 1.191 | 1.1319999 | 0 |
1726847700 | 1.135 | 0.04 | 3.46 | 1.112 | 1.156 | 1.07 | 0 |
1726761300 | 1.097 | -0.1 | -8.05 | 1.197 | 1.197 | 1.07 | 0 |
1726674900 | 1.193 | 0.02 | 1.97 | 1.191 | 1.227 | 1.127 | 0 |
1726588500 | 1.17 | 0.27 | 30.29 | 0.906 | 1.178 | 0.877 | 0 |
1726502100 | 0.898 | 0.005 | 0.56 | 0.913 | 0.918 | 0.872 | 0 |
1726242900 | 0.893 | 0 | 0.00 | 0.903 | 0.946 | 0.879 | 0 |
1726156500 | 0.893 | -0.083 | -8.50 | 0.971 | 0.971 | 0.893 | 0 |
1726070100 | 0.976 | 0.003 | 0.31 | 1.0029999 | 1.014 | 0.955 | 0 |
1725983700 | 0.973 | -0.036 | -3.57 | 1.0069999 | 1.028 | 0.963 | 0 |
1725897300 | 1.0089999 | -0.03 | -3.26 | 1.042 | 1.064 | 0.978 | 0 |
1725638100 | 1.043 | 0.1 | 10.25 | 0.983 | 1.043 | 0.934 | 0 |
1725551700 | 0.946 | 0.055 | 6.17 | 0.901 | 1.0029999 | 0.894 | 0 |
1725465300 | 0.891 | -0.022 | -2.41 | 0.985 | 1.008 | 0.85 | 0 |
1725378900 | 0.913 | 0.059 | 6.91 | 0.873 | 0.924 | 0.826 | 0 |
1725292500 | 0.854 | 0.094 | 12.37 | 0.769 | 0.885 | 0.763 | 0 |
1725033300 | 0.76 | 0.018 | 2.43 | 0.758 | 0.76 | 0.726 | 0 |
1724946900 | 0.742 | -0.012 | -1.59 | 0.769 | 0.77 | 0.722 | 0 |
1724860500 | 0.754 | -0.058 | -7.14 | 0.827 | 0.827 | 0.73 | 0 |
1724774100 | 0.812 | -0.001 | -0.12 | 0.833 | 0.841 | 0.79 | 0 |
1724687700 | 0.8129999 | -0.006 | -0.73 | 0.823 | 0.844 | 0.802 | 0 |
1724428500 | 0.8189999 | 0.0139999 | 1.74 | 0.829 | 0.853 | 0.809 | 0 |
1724342100 | 0.805 | 0.002 | 0.25 | 0.8189999 | 0.826 | 0.786 | 0 |
1724255700 | 0.803 | -0.005 | -0.62 | 0.824 | 0.835 | 0.789 | 0 |
1724169300 | 0.808 | 0.103 | 14.61 | 0.734 | 0.811 | 0.6879999 | 0 |
1724082900 | 0.705 | 0.059 | 9.13 | 0.79 | 0.809 | 0.6899999 | 2500 |
1723823700 | 0.646 | -0.037 | -5.42 | 0.662 | 0.662 | 0.612 | 0 |
1723650900 | 0.683 | -0.073 | -9.66 | 0.729 | 0.729 | 0.682 | 2500 |
1723564500 | 0.756 | -0.019 | -2.45 | 0.774 | 0.804 | 0.736 | 0 |
1723478100 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.744 | 4000 |
1723218900 | 0.825 | -0.178 | -17.75 | 0.997 | 0.997 | 0.825 | 0 |
1723132500 | 1.0029999 | -0.11 | -9.96 | 1.106 | 1.12 | 0.998 | 0 |
1723046100 | 1.114 | -0.05 | -4.46 | 1.1379999 | 1.143 | 1.089 | 0 |
1722959700 | 1.166 | -0.09 | -6.87 | 1.18 | 1.223 | 1.151 | 0 |
1722873300 | 1.252 | 0.01 | 1.13 | 1.5 | 1.5049999 | 1.246 | 0 |
1722614100 | 1.238 | 0.14 | 12.34 | 1.133 | 1.27 | 1.133 | 0 |
1722527700 | 1.102 | 0.06 | 5.66 | 1.065 | 1.102 | 1.01 | 0 |
1722441300 | 1.043 | -0.06 | -5.01 | 1.11 | 1.135 | 1.043 | 0 |
1722354900 | 1.098 | -0.04 | -3.77 | 1.1419999 | 1.16 | 1.088 | 0 |
1722268500 | 1.141 | -0.03 | -2.23 | 1.176 | 1.176 | 1.081 | 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