![NLBNPIT22S57 20240920 42](/common/images/company/BIT_P22S57.png)
NLBNPIT22S57 20240920 42 (P22S57)
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 |
---|---|---|---|---|---|---|---|
1724082900 | 0.0254999 | -0.0035 | -12.07 | 0.0275 | 0.032 | 0.0245 | 0 |
1723823700 | 0.029 | 0.0105 | 56.76 | 0.034 | 0.035 | 0.0225 | 0 |
1723650900 | 0.0185 | 0.002 | 12.12 | 0.0175 | 0.023 | 0.0165 | 0 |
1723564500 | 0.0165 | 0.003 | 22.22 | 0.015 | 0.018 | 0.014 | 0 |
1723478100 | 0.0135 | -0.0015 | -10.00 | 0.015 | 0.017 | 0.0135 | 0 |
1723218900 | 0.015 | 0.002 | 15.38 | 0.013 | 0.018 | 0.013 | 0 |
1723132500 | 0.013 | -0.005 | -27.78 | 0.014 | 0.0145 | 0.0115 | 0 |
1723046100 | 0.018 | 0.0045 | 33.33 | 0.015 | 0.0225 | 0.0135 | 0 |
1722959700 | 0.0135 | -0.01 | -42.55 | 0.0265 | 0.0265 | 0.0125 | 0 |
1722873300 | 0.0235 | -0.001 | -4.08 | 0.01 | 0.0254999 | 0.006 | 0 |
1722614100 | 0.0245 | -0.0185 | -43.02 | 0.0434999 | 0.0434999 | 0.0235 | 0 |
1722527700 | 0.0429999 | -0.0195 | -31.20 | 0.065 | 0.066 | 0.0425 | 0 |
1722441300 | 0.0625 | -0.008 | -11.35 | 0.0995 | 0.105 | 0.06 | 0 |
1722354900 | 0.0704999 | -0.0005 | -0.70 | 0.0885 | 0.0885 | 0.065 | 0 |
1722268500 | 0.0709999 | 0.0054999 | 8.40 | 0.0895 | 0.092 | 0.0655 | 0 |
1722009300 | 0.0655 | -0.016 | -19.63 | 0.1015 | 0.1015 | 0.0545 | 0 |
1721922900 | 0.0815 | 0.0185 | 29.37 | 0.0585 | 0.0875 | 0.0429999 | 0 |
1721836500 | 0.063 | -0.0075 | -10.64 | 0.078 | 0.078 | 0.058 | 0 |
1721750100 | 0.0704999 | 0.0244999 | 53.26 | 0.092 | 0.092 | 0.0595 | 26000 |
1721663700 | 0.046 | 0.007 | 17.95 | 0.0455 | 0.0475 | 0.038 | 0 |
1721404500 | 0.039 | -0.009 | -18.75 | 0.062 | 0.0625 | 0.0354999 | 0 |
1721318100 | 0.048 | 0.0085 | 21.52 | 0.044 | 0.0575 | 0.0375 | 0 |
1721231700 | 0.0395 | -0.0065 | -14.13 | 0.0495 | 0.0495 | 0.037 | 0 |
1721145300 | 0.046 | 0.01 | 27.78 | 0.0375 | 0.0515 | 0.0365 | 26000 |
1721058900 | 0.036 | 0.004 | 12.50 | 0.033 | 0.039 | 0.0285 | 0 |
1720799700 | 0.032 | -0.0015 | -4.48 | 0.0375 | 0.0395 | 0.0285 | 0 |
1720713300 | 0.0335 | 0.0045 | 15.52 | 0.031 | 0.035 | 0.026 | 0 |
1720626900 | 0.029 | 0.0035001 | 13.73 | 0.0265 | 0.033 | 0.025 | 0 |
1720540500 | 0.0254999 | -0.001 | -3.77 | 0.03 | 0.031 | 0.0235 | 0 |
1720454100 | 0.0265 | 0 | 0.00 | 0.029 | 0.0325 | 0.026 | 0 |
1720194900 | 0.0265 | -0.0035 | -11.67 | 0.0345 | 0.036 | 0.025 | 0 |
1720108500 | 0.03 | 0.002 | 7.14 | 0.032 | 0.033 | 0.027 | 0 |
1720022100 | 0.028 | -0.0065 | -18.84 | 0.0429999 | 0.0429999 | 0.028 | 0 |
1719935700 | 0.0345 | 0.001 | 2.99 | 0.0375 | 0.0385 | 0.0245 | 0 |
1719849300 | 0.0335 | 0.0025 | 8.06 | 0.047 | 0.0475 | 0.032 | 0 |
1719590100 | 0.031 | -0.0065 | -17.33 | 0.045 | 0.046 | 0.0305 | 0 |
1719503700 | 0.0375 | -0.002 | -5.06 | 0.048 | 0.049 | 0.036 | 0 |
1719417300 | 0.0395 | -0.0025 | -5.95 | 0.057 | 0.058 | 0.037 | 0 |
1719330900 | 0.042 | -0.008 | -16.00 | 0.0615 | 0.0615 | 0.042 | 0 |
1719244500 | 0.05 | 0.01 | 25.00 | 0.0525 | 0.0555 | 0.039 | 0 |
1718985300 | 0.04 | -0.004 | -9.09 | 0.0525 | 0.0525 | 0.0365 | 0 |
1718898900 | 0.044 | 0.0115 | 35.38 | 0.0385 | 0.0455 | 0.034 | 0 |
1718812500 | 0.0325 | -0.0065 | -16.67 | 0.0485 | 0.0485 | 0.032 | 0 |
1718726100 | 0.039 | 0.002 | 5.41 | 0.0485 | 0.049 | 0.0365 | 0 |
1718639700 | 0.037 | 0.002 | 5.71 | 0.052 | 0.0545 | 0.034 | 0 |
1718380500 | 0.035 | -0.0085 | -19.54 | 0.0575 | 0.058 | 0.029 | 0 |
1718294100 | 0.0434999 | -0.019 | -30.40 | 0.0725 | 0.075 | 0.0434999 | 0 |
1718207700 | 0.0625 | 0.01 | 19.05 | 0.067 | 0.068 | 0.0495 | 0 |
1718121300 | 0.0525 | -0.008 | -13.22 | 0.0785 | 0.0795 | 0.0509999 | 0 |
1718034900 | 0.0605 | -0.0045 | -6.92 | 0.059 | 0.0615 | 0.0575 | 0 |
1717775700 | 0.065 | -0.0105 | -13.91 | 0.088 | 0.0885 | 0.062 | 0 |
1717689300 | 0.0755 | -0.0045 | -5.63 | 0.092 | 0.094 | 0.0709999 | 0 |
1717602900 | 0.08 | 0.013 | 19.40 | 0.0835 | 0.084 | 0.0655 | 0 |
1717516500 | 0.067 | 0.0035 | 5.51 | 0.077 | 0.077 | 0.0565 | 0 |
1717430100 | 0.0635 | -0.0095 | -13.01 | 0.096 | 0.096 | 0.0615 | 0 |
1717170900 | 0.073 | 0.001 | 1.39 | 0.085 | 0.0855 | 0.063 | 0 |
1717084500 | 0.072 | 0.0085 | 13.39 | 0.0765 | 0.0775 | 0.0615 | 0 |
1716998100 | 0.0635 | -0.015 | -19.11 | 0.0885 | 0.0905 | 0.062 | 0 |
1716911700 | 0.0785 | -0.0115 | -12.78 | 0.1045 | 0.106 | 0.0775 | 0 |
1716825300 | 0.09 | -0.017 | -15.89 | 0.114 | 0.1155 | 0.088 | 0 |
1716566100 | 0.107 | 0.011 | 11.46 | 0.09 | 0.107 | 0.09 | 0 |
1716479700 | 0.096 | -0.005 | -4.95 | 0.116 | 0.116 | 0.096 | 0 |
1716393300 | 0.101 | 0.0045 | 4.66 | 0.109 | 0.109 | 0.0905 | 0 |
1716306900 | 0.0965 | -0.001 | -1.03 | 0.1085 | 0.109 | 0.0775 | 0 |
1716220500 | 0.0975 | 0.005 | 5.41 | 0.097 | 0.0995 | 0.0915 | 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