![NLBNPIT22TF6 20241220 180](/common/images/company/BIT_P22TF6.png)
NLBNPIT22TF6 20241220 180 (P22TF6)
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 | 0.008 | 0.0015 | 23.08 | 0.006 | 0.008 | 0.006 | 0 |
1723823700 | 0.0065 | 0.0015 | 30.00 | 0.0065 | 0.007 | 0.006 | 0 |
1723650900 | 0.005 | 0 | 0.00 | 0.005 | 0.0055 | 0.0045 | 0 |
1723564500 | 0.005 | 0.0005 | 11.11 | 0.0045 | 0.005 | 0.0045 | 0 |
1723478100 | 0.0045 | -0.0015 | -25.00 | 0.0065 | 0.0065 | 0.0045 | 0 |
1723218900 | 0.006 | -0.0015 | -20.00 | 0.007 | 0.007 | 0.0055 | 0 |
1723132500 | 0.0075 | 0.001 | 15.38 | 0.0065 | 0.0075 | 0.0065 | 0 |
1723046100 | 0.0065 | -0.001 | -13.33 | 0.0075 | 0.0075 | 0.0065 | 0 |
1722959700 | 0.0075 | -0.002 | -21.05 | 0.009 | 0.0105 | 0.0075 | 0 |
1722873300 | 0.0095 | -0.0015 | -13.64 | 0.006 | 0.012 | 0.005 | 0 |
1722614100 | 0.011 | -0.0035 | -24.14 | 0.014 | 0.0155 | 0.011 | 0 |
1722527700 | 0.0145 | -0.038 | -72.38 | 0.0495 | 0.0525 | 0.012 | 0 |
1722441300 | 0.0525 | 0.0005 | 0.96 | 0.0515 | 0.056 | 0.047 | 0 |
1722354900 | 0.052 | 0.002 | 4.00 | 0.0575 | 0.063 | 0.05 | 0 |
1722268500 | 0.05 | -0.003 | -5.66 | 0.059 | 0.063 | 0.05 | 0 |
1722009300 | 0.053 | -0.0005 | -0.93 | 0.0565 | 0.0605 | 0.0505 | 0 |
1721922900 | 0.0535 | 0.0075 | 16.30 | 0.053 | 0.0555 | 0.045 | 0 |
1721836500 | 0.046 | -0.01 | -17.86 | 0.0565 | 0.0595 | 0.0445 | 0 |
1721750100 | 0.056 | 0.002 | 3.70 | 0.0585 | 0.0615 | 0.052 | 0 |
1721663700 | 0.054 | 0.001 | 1.89 | 0.0605 | 0.0645 | 0.054 | 0 |
1721404500 | 0.053 | -0.011 | -17.19 | 0.0605 | 0.063 | 0.0515 | 0 |
1721318100 | 0.064 | 0.009 | 16.36 | 0.0675 | 0.0704999 | 0.0605 | 0 |
1721231700 | 0.055 | -0.0075 | -12.00 | 0.0709999 | 0.0714999 | 0.055 | 0 |
1721145300 | 0.0625 | 0.0055 | 9.65 | 0.0625 | 0.068 | 0.0595 | 0 |
1721058900 | 0.057 | -0.007 | -10.94 | 0.0635 | 0.0685 | 0.0525 | 0 |
1720799700 | 0.064 | 0.0065 | 11.30 | 0.067 | 0.0775 | 0.062 | 0 |
1720713300 | 0.0575 | 0.0105 | 22.34 | 0.055 | 0.0625 | 0.0545 | 0 |
1720626900 | 0.047 | 0.0005 | 1.08 | 0.0509999 | 0.0545 | 0.0455 | 0 |
1720540500 | 0.0465 | 0.0045 | 10.71 | 0.048 | 0.0505 | 0.046 | 0 |
1720454100 | 0.042 | 0.002 | 5.00 | 0.0475 | 0.0515 | 0.0415 | 0 |
1720194900 | 0.04 | -0.004 | -9.09 | 0.047 | 0.0495 | 0.039 | 0 |
1720108500 | 0.044 | 0.0035 | 8.64 | 0.0429999 | 0.049 | 0.0429999 | 0 |
1720022100 | 0.0405 | 0 | 0.00 | 0.0455 | 0.0505 | 0.04 | 0 |
1719935700 | 0.0405 | -0.0025 | -5.81 | 0.0434999 | 0.048 | 0.037 | 0 |
1719849300 | 0.0429999 | 0.0009999 | 2.38 | 0.0465 | 0.0509999 | 0.0405 | 0 |
1719590100 | 0.042 | -0.005 | -10.64 | 0.05 | 0.0565 | 0.042 | 0 |
1719503700 | 0.047 | -0.021 | -30.88 | 0.0509999 | 0.054 | 0.0415 | 0 |
1719417300 | 0.068 | -0.0215 | -24.02 | 0.0925 | 0.095 | 0.0625 | 0 |
1719330900 | 0.0895 | 0.0035001 | 4.07 | 0.091 | 0.096 | 0.082 | 0 |
1719244500 | 0.0859999 | 0.0029999 | 3.61 | 0.082 | 0.0885 | 0.081 | 0 |
1718985300 | 0.083 | -0.004 | -4.60 | 0.0875 | 0.092 | 0.0795 | 0 |
1718898900 | 0.0869999 | 0.0074999 | 9.43 | 0.081 | 0.09 | 0.074 | 0 |
1718812500 | 0.0795 | 0.0005 | 0.63 | 0.0815 | 0.0845 | 0.0785 | 0 |
1718726100 | 0.079 | -0.0155 | -16.40 | 0.0975 | 0.099 | 0.077 | 0 |
1718639700 | 0.0945 | -0.012 | -11.27 | 0.107 | 0.113 | 0.088 | 0 |
1718380500 | 0.1065 | -0.0175 | -14.11 | 0.124 | 0.1255 | 0.1055 | 0 |
1718294100 | 0.124 | -0.003 | -2.36 | 0.133 | 0.135 | 0.1215 | 0 |
1718207700 | 0.127 | -0.0115 | -8.30 | 0.1385 | 0.1495 | 0.1115 | 0 |
1718121300 | 0.1385 | 0.0085 | 6.54 | 0.1295 | 0.144 | 0.1295 | 5000 |
1718034900 | 0.13 | -0.0265 | -16.93 | 0.151 | 0.164 | 0.124 | 0 |
1717775700 | 0.1565 | -0.02 | -11.33 | 0.1685 | 0.178 | 0.145 | 0 |
1717689300 | 0.1765 | 0.0235 | 15.36 | 0.176 | 0.2034999 | 0.1615 | 0 |
1717602900 | 0.153 | 0.0265 | 20.95 | 0.132 | 0.1555 | 0.128 | 0 |
1717516500 | 0.1265 | -0.0155 | -10.92 | 0.144 | 0.144 | 0.1185 | 0 |
1717430100 | 0.1419999 | 0.0059999 | 4.41 | 0.1245 | 0.1445 | 0.11 | 0 |
1717170900 | 0.136 | 0.007 | 5.43 | 0.153 | 0.1729999 | 0.131 | 10000 |
1717084500 | 0.129 | -0.001 | -0.77 | 0.146 | 0.179 | 0.1235 | 15000 |
1716998100 | 0.13 | -0.0295 | -18.50 | 0.168 | 0.1715 | 0.115 | 0 |
1716911700 | 0.1595 | -0.0785 | -32.98 | 0.238 | 0.2405 | 0.155 | 0 |
1716825300 | 0.238 | 0.0025 | 1.06 | 0.235 | 0.2435 | 0.235 | 0 |
1716566100 | 0.2355 | 0.021 | 9.79 | 0.224 | 0.2435 | 0.218 | 0 |
1716479700 | 0.2145 | 0.0255 | 13.49 | 0.2215 | 0.2215 | 0.198 | 0 |
1716393300 | 0.189 | 0.085 | 81.73 | 0.1225 | 0.195 | 0.118 | 0 |
1716306900 | 0.104 | 0.0075 | 7.77 | 0.113 | 0.113 | 0.101 | 0 |
1716220500 | 0.0965 | 0.017 | 21.38 | 0.084 | 0.098 | 0.078 | 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