NLBNPIT22T15 20240920 900 (P22T15)
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 |
---|---|---|---|---|---|---|---|
1726502100 | 0.274 | -0.075 | -21.49 | 0.306 | 0.34 | 0.273 | 0 |
1726242900 | 0.349 | 0.045 | 14.80 | 0.361 | 0.431 | 0.339 | 0 |
1726156500 | 0.304 | 0.119 | 64.32 | 0.2925 | 0.355 | 0.2849999 | 0 |
1726070100 | 0.185 | -0.0155 | -7.73 | 0.165 | 0.2435 | 0.165 | 0 |
1725983700 | 0.2005 | 0.0185 | 10.16 | 0.2385 | 0.307 | 0.176 | 0 |
1725897300 | 0.182 | -0.027 | -12.92 | 0.241 | 0.317 | 0.178 | 0 |
1725638100 | 0.209 | -0.0555 | -20.98 | 0.2895 | 0.349 | 0.202 | 0 |
1725551700 | 0.2645 | -0.2935 | -52.60 | 0.497 | 0.551 | 0.2645 | 0 |
1725465300 | 0.558 | -0.088 | -13.62 | 0.6 | 0.6 | 0.493 | 0 |
1725378900 | 0.646 | 0.039 | 6.43 | 0.597 | 0.684 | 0.579 | 0 |
1725292500 | 0.607 | 0.098 | 19.25 | 0.617 | 0.624 | 0.587 | 0 |
1725033300 | 0.509 | -0.041 | -7.45 | 0.485 | 0.543 | 0.479 | 0 |
1724946900 | 0.55 | 0.008 | 1.48 | 0.538 | 0.634 | 0.517 | 0 |
1724860500 | 0.542 | -0.106 | -16.36 | 0.573 | 0.634 | 0.534 | 0 |
1724774100 | 0.648 | 0.075 | 13.09 | 0.5639999 | 0.757 | 0.458 | 0 |
1724687700 | 0.573 | 0.0010001 | 0.17 | 0.584 | 0.616 | 0.53 | 0 |
1724428500 | 0.5719999 | -0.109 | -16.01 | 0.64 | 0.716 | 0.56 | 0 |
1724342100 | 0.681 | 0.1100001 | 19.26 | 0.631 | 0.786 | 0.601 | 0 |
1724255700 | 0.5709999 | -0.014 | -2.39 | 0.645 | 0.702 | 0.535 | 0 |
1724169300 | 0.585 | 0.172 | 41.65 | 0.406 | 0.742 | 0.406 | 0 |
1724082900 | 0.413 | -0.066 | -13.78 | 0.444 | 0.478 | 0.413 | 0 |
1723823700 | 0.479 | -0.025 | -4.96 | 0.539 | 0.556 | 0.404 | 0 |
1723650900 | 0.504 | 0.119 | 30.91 | 0.424 | 0.546 | 0.395 | 0 |
1723564500 | 0.385 | 0.058 | 17.74 | 0.309 | 0.442 | 0.304 | 0 |
1723478100 | 0.327 | -0.068 | -17.22 | 0.39 | 0.479 | 0.327 | 0 |
1723218900 | 0.395 | 0.25 | 172.41 | 0.1945 | 0.462 | 0.1945 | 0 |
1723132500 | 0.145 | 0.062 | 74.70 | 0.0785 | 0.384 | 0.07 | 0 |
1723046100 | 0.083 | -0.049 | -37.12 | 0.1125 | 0.1695 | 0.083 | 0 |
1722959700 | 0.132 | -0.002 | -1.49 | 0.1845 | 0.21 | 0.132 | 0 |
1722873300 | 0.134 | -0.039 | -22.54 | 0.0895 | 0.178 | 0.0354999 | 0 |
1722614100 | 0.1729999 | -0.045 | -20.64 | 0.2335 | 0.239 | 0.1429999 | 0 |
1722527700 | 0.218 | 0.0805 | 58.55 | 0.1495 | 0.2995 | 0.1495 | 0 |
1722441300 | 0.1375 | 0.014 | 11.34 | 0.115 | 0.162 | 0.115 | 0 |
1722354900 | 0.1235 | -0.018 | -12.72 | 0.145 | 0.203 | 0.0995 | 0 |
1722268500 | 0.1414999 | -0.0265 | -15.77 | 0.1375 | 0.195 | 0.1375 | 0 |
1722009300 | 0.168 | -0.062 | -26.96 | 0.2125 | 0.244 | 0.158 | 0 |
1721922900 | 0.23 | -0.068 | -22.82 | 0.307 | 0.308 | 0.1875 | 0 |
1721836500 | 0.298 | -0.101 | -25.31 | 0.36 | 0.386 | 0.289 | 0 |
1721750100 | 0.399 | 0.072 | 22.02 | 0.334 | 0.414 | 0.33 | 0 |
1721663700 | 0.327 | -0.027 | -7.63 | 0.3449999 | 0.413 | 0.32 | 0 |
1721404500 | 0.354 | 0.037 | 11.67 | 0.315 | 0.43 | 0.315 | 0 |
1721318100 | 0.317 | -0.245 | -43.59 | 0.56 | 0.594 | 0.317 | 0 |
1721231700 | 0.562 | -0.217 | -27.86 | 0.707 | 0.709 | 0.505 | 0 |
1721145300 | 0.779 | 0.002 | 0.26 | 0.839 | 0.865 | 0.762 | 0 |
1721058900 | 0.777 | 0.016 | 2.10 | 0.823 | 0.911 | 0.777 | 0 |
1720799700 | 0.761 | 0.12 | 18.72 | 0.706 | 0.77 | 0.6969999 | 0 |
1720713300 | 0.641 | -0.095 | -12.91 | 0.773 | 0.792 | 0.641 | 0 |
1720626900 | 0.736 | 0.098 | 15.36 | 0.758 | 0.794 | 0.6879999 | 0 |
1720540500 | 0.638 | 0.025 | 4.08 | 0.64 | 0.714 | 0.604 | 0 |
1720454100 | 0.613 | 0.028 | 4.79 | 0.609 | 0.673 | 0.596 | 0 |
1720194900 | 0.585 | 0.0130001 | 2.27 | 0.562 | 0.587 | 0.544 | 0 |
1720108500 | 0.5719999 | 0.0569999 | 11.07 | 0.53 | 0.577 | 0.53 | 0 |
1720022100 | 0.515 | -0.018 | -3.38 | 0.622 | 0.648 | 0.47 | 0 |
1719935700 | 0.533 | -0.078 | -12.77 | 0.626 | 0.643 | 0.441 | 0 |
1719849300 | 0.611 | 0.017 | 2.86 | 0.605 | 0.648 | 0.553 | 0 |
1719590100 | 0.594 | 0.05 | 9.19 | 0.623 | 0.673 | 0.591 | 0 |
1719503700 | 0.544 | -0.02 | -3.55 | 0.5669999 | 0.62 | 0.538 | 0 |
1719417300 | 0.5639999 | -0.026 | -4.41 | 0.6 | 0.639 | 0.555 | 0 |
1719330900 | 0.59 | 0.054 | 10.07 | 0.523 | 0.601 | 0.512 | 0 |
1719244500 | 0.536 | 0.051 | 10.52 | 0.517 | 0.5649999 | 0.478 | 0 |
1718985300 | 0.485 | -0.088 | -15.36 | 0.524 | 0.542 | 0.469 | 0 |
1718898900 | 0.573 | 0.015 | 2.69 | 0.547 | 0.59 | 0.532 | 0 |
1718812500 | 0.558 | 0.028 | 5.28 | 0.551 | 0.578 | 0.542 | 0 |
1718726100 | 0.53 | 0.034 | 6.85 | 0.525 | 0.5689999 | 0.51 | 0 |
1718639700 | 0.496 | 0.011 | 2.27 | 0.517 | 0.538 | 0.475 | 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