NLBNPIT22SR3 20241220 900 (P22SR3)
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 | 2.35 | -0.03 | -1.05 | 2.41 | 2.45 | 2.315 | 0 |
1729785300 | 2.375 | -0.03 | -1.25 | 2.4049999 | 2.4049999 | 2.305 | 0 |
1729698900 | 2.4049999 | 0.07 | 3.00 | 2.315 | 2.425 | 2.2799999 | 0 |
1729612500 | 2.335 | -0.08 | -3.31 | 2.41 | 2.42 | 2.205 | 0 |
1729526100 | 2.415 | 0.06 | 2.55 | 2.305 | 2.42 | 2.245 | 0 |
1729266900 | 2.355 | -0.31 | -11.47 | 2.59 | 2.595 | 2.305 | 0 |
1729180500 | 2.66 | -0.01 | -0.37 | 2.665 | 2.725 | 2.57 | 0 |
1729094100 | 2.67 | 0.56 | 26.24 | 2.58 | 2.695 | 2.475 | 0 |
1729007700 | 2.115 | 0.86 | 68.93 | 1.232 | 2.115 | 1.167 | 0 |
1728921300 | 1.252 | -0.18 | -12.81 | 1.432 | 1.445 | 1.238 | 0 |
1728662100 | 1.436 | -0.06 | -3.88 | 1.451 | 1.55 | 1.416 | 0 |
1728575700 | 1.494 | 0.03 | 2.33 | 1.459 | 1.585 | 1.459 | 0 |
1728489300 | 1.46 | -0.13 | -8.18 | 1.6399999 | 1.65 | 1.46 | 0 |
1728402900 | 1.59 | -0.05 | -3.05 | 1.7 | 1.71 | 1.565 | 0 |
1728316500 | 1.6399999 | 0.09 | 5.81 | 1.54 | 1.745 | 1.525 | 0 |
1728057300 | 1.55 | -0.05 | -3.13 | 1.61 | 1.6399999 | 1.455 | 0 |
1727970900 | 1.6 | 0.04 | 2.24 | 1.595 | 1.655 | 1.545 | 0 |
1727884500 | 1.565 | -0.13 | -7.67 | 1.69 | 1.705 | 1.56 | 0 |
1727798100 | 1.695 | 0.06 | 3.67 | 1.635 | 1.75 | 1.51 | 0 |
1727711700 | 1.635 | 0.06 | 3.81 | 1.57 | 1.6399999 | 1.535 | 0 |
1727452500 | 1.575 | 0.04 | 2.61 | 1.5149999 | 1.575 | 1.468 | 0 |
1727366100 | 1.535 | -0.17 | -9.97 | 1.56 | 1.58 | 1.417 | 0 |
1727279700 | 1.705 | -0.09 | -5.01 | 1.82 | 1.835 | 1.685 | 0 |
1727193300 | 1.795 | -0.07 | -3.75 | 1.83 | 1.86 | 1.705 | 0 |
1727106900 | 1.865 | -0.06 | -2.86 | 1.895 | 1.905 | 1.765 | 0 |
1726847700 | 1.92 | 0.29 | 17.79 | 1.72 | 1.935 | 1.69 | 0 |
1726761300 | 1.6299999 | -0.26 | -13.53 | 1.865 | 1.875 | 1.605 | 0 |
1726674900 | 1.885 | 0.08 | 4.14 | 1.83 | 1.92 | 1.825 | 0 |
1726588500 | 1.81 | -0.06 | -3.21 | 1.86 | 1.89 | 1.78 | 0 |
1726502100 | 1.87 | 0.12 | 6.86 | 1.705 | 1.9 | 1.705 | 0 |
1726242900 | 1.75 | -0.11 | -5.91 | 1.865 | 1.865 | 1.74 | 0 |
1726156500 | 1.86 | -0.22 | -10.36 | 1.855 | 1.865 | 1.785 | 0 |
1726070100 | 2.075 | -0.19 | -8.39 | 2.215 | 2.215 | 1.995 | 0 |
1725983700 | 2.265 | 0.02 | 0.89 | 2.22 | 2.285 | 2.185 | 0 |
1725897300 | 2.245 | 0.04 | 1.58 | 2.17 | 2.295 | 2.035 | 0 |
1725638100 | 2.21 | 0.34 | 18.18 | 1.895 | 2.225 | 1.855 | 0 |
1725551700 | 1.87 | 0.14 | 7.78 | 1.755 | 1.905 | 1.75 | 0 |
1725465300 | 1.735 | 0.37 | 26.73 | 1.59 | 1.84 | 1.585 | 0 |
1725378900 | 1.369 | 0.26 | 23.56 | 1.135 | 1.3859999 | 1.11 | 0 |
1725292500 | 1.108 | -0.05 | -4.48 | 1.162 | 1.22 | 1.106 | 0 |
1725033300 | 1.16 | 0.05 | 4.13 | 1.199 | 1.205 | 1.1279999 | 0 |
1724946900 | 1.114 | -0.17 | -13.31 | 1.389 | 1.403 | 1.097 | 0 |
1724860500 | 1.285 | -0.01 | -0.62 | 1.297 | 1.3 | 1.214 | 0 |
1724774100 | 1.293 | 0.01 | 0.70 | 1.335 | 1.349 | 1.276 | 0 |
1724687700 | 1.284 | 0.13 | 10.98 | 1.189 | 1.306 | 1.166 | 0 |
1724428500 | 1.157 | 0.1 | 9.46 | 1.092 | 1.188 | 1.092 | 0 |
1724342100 | 1.057 | 0.07 | 6.77 | 1.012 | 1.057 | 0.967 | 0 |
1724255700 | 0.99 | -0.065 | -6.16 | 1.076 | 1.078 | 0.974 | 0 |
1724169300 | 1.055 | -0.04 | -3.92 | 1.071 | 1.08 | 0.934 | 0 |
1724082900 | 1.098 | 0.03 | 3.00 | 1.084 | 1.115 | 1.047 | 0 |
1723823700 | 1.066 | -0.24 | -18.44 | 1.039 | 1.107 | 1.0189999 | 0 |
1723650900 | 1.307 | -0.06 | -4.39 | 1.355 | 1.357 | 1.233 | 0 |
1723564500 | 1.367 | -0.05 | -3.80 | 1.439 | 1.439 | 1.35 | 0 |
1723478100 | 1.421 | -0.04 | -2.47 | 1.418 | 1.448 | 1.3859999 | 0 |
1723218900 | 1.457 | 0.07 | 4.67 | 1.325 | 1.494 | 1.325 | 0 |
1723132500 | 1.3919999 | 0.02 | 1.24 | 1.51 | 1.55 | 1.3819999 | 0 |
1723046100 | 1.375 | -0.11 | -7.53 | 1.479 | 1.489 | 1.323 | 0 |
1722959700 | 1.487 | -0.27 | -15.27 | 1.625 | 1.645 | 1.467 | 0 |
1722873300 | 1.755 | -0.04 | -2.23 | 1.99 | 2.275 | 1.75 | 0 |
1722614100 | 1.795 | 0.67 | 59.56 | 1.461 | 1.87 | 1.41 | 0 |
1722527700 | 1.125 | 0.11 | 10.51 | 0.982 | 1.139 | 0.92 | 0 |
1722441300 | 1.018 | -0.24 | -18.95 | 0.944 | 1.032 | 0.917 | 0 |
1722354900 | 1.256 | 0 | 0.16 | 1.169 | 1.271 | 1.12 | 0 |
1722268500 | 1.254 | 0.06 | 5.03 | 1.156 | 1.2569999 | 1.103 | 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