NLBNPIT22UQ1 20241220 80 (P22UQ1)
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 | 0.062 | 0.001 | 1.64 | 0.055 | 0.068 | 0.0545 | 0 |
1729785300 | 0.061 | 0.007 | 12.96 | 0.053 | 0.0675 | 0.053 | 0 |
1729698900 | 0.054 | 0 | 0.00 | 0.055 | 0.0615 | 0.0505 | 0 |
1729612500 | 0.054 | -0.016 | -22.86 | 0.0704999 | 0.0835 | 0.053 | 0 |
1729526100 | 0.07 | -0.009 | -11.39 | 0.072 | 0.0845 | 0.0685 | 0 |
1729266900 | 0.079 | -0.012 | -13.19 | 0.0925 | 0.109 | 0.079 | 0 |
1729180500 | 0.091 | -0.011 | -10.78 | 0.115 | 0.146 | 0.0869999 | 0 |
1729094100 | 0.1019999 | 0.0274999 | 36.91 | 0.0895 | 0.1045 | 0.079 | 0 |
1729007700 | 0.0745 | 0.0025 | 3.47 | 0.0735 | 0.0859999 | 0.0655 | 0 |
1728921300 | 0.072 | -0.001 | -1.37 | 0.0765 | 0.1005 | 0.072 | 0 |
1728662100 | 0.073 | 0 | 0.00 | 0.072 | 0.0855 | 0.07 | 0 |
1728575700 | 0.073 | -0.028 | -27.72 | 0.094 | 0.1045 | 0.0685 | 0 |
1728489300 | 0.101 | 0.0345 | 51.88 | 0.067 | 0.107 | 0.0665 | 0 |
1728402900 | 0.0665 | -0.03 | -31.09 | 0.107 | 0.165 | 0.059 | 10000 |
1728316500 | 0.0965 | 0.0645 | 201.56 | 0.0295 | 0.097 | 0.0285 | 0 |
1728057300 | 0.032 | -0.009 | -21.95 | 0.0345 | 0.0385 | 0.0305 | 0 |
1727970900 | 0.041 | 0.009 | 28.13 | 0.0345 | 0.0495 | 0.0335 | 0 |
1727884500 | 0.032 | 0.0075 | 30.61 | 0.03 | 0.033 | 0.028 | 0 |
1727798100 | 0.0245 | -0.0135 | -35.53 | 0.023 | 0.0285 | 0.0225 | 0 |
1727711700 | 0.038 | 0.0045 | 13.43 | 0.0365 | 0.044 | 0.033 | 0 |
1727452500 | 0.0335 | -0.007 | -17.28 | 0.0305 | 0.0415 | 0.0275 | 0 |
1727366100 | 0.0405 | -0.0235 | -36.72 | 0.065 | 0.088 | 0.0335 | 0 |
1727279700 | 0.064 | 0.0015 | 2.40 | 0.0605 | 0.08 | 0.0605 | 0 |
1727193300 | 0.0625 | -0.006 | -8.76 | 0.067 | 0.084 | 0.058 | 0 |
1727106900 | 0.0685 | 0.014 | 25.69 | 0.0595 | 0.091 | 0.0545 | 0 |
1726847700 | 0.0545 | 0.001 | 1.87 | 0.0475 | 0.058 | 0.0465 | 0 |
1726761300 | 0.0535 | -0.011 | -17.05 | 0.062 | 0.0775 | 0.053 | 0 |
1726674900 | 0.0645 | -0.0035 | -5.15 | 0.059 | 0.0825 | 0.0565 | 0 |
1726588500 | 0.068 | -0.0085 | -11.11 | 0.07 | 0.0915 | 0.0665 | 0 |
1726502100 | 0.0765 | -0.019 | -19.90 | 0.0825 | 0.0995 | 0.0655 | 0 |
1726242900 | 0.0955 | 0.0245001 | 34.51 | 0.0645 | 0.1005 | 0.063 | 0 |
1726156500 | 0.0709999 | 0.0144999 | 25.66 | 0.075 | 0.089 | 0.0635 | 0 |
1726070100 | 0.0565 | 0.0075 | 15.31 | 0.0465 | 0.059 | 0.0465 | 0 |
1725983700 | 0.049 | 0.0065 | 15.29 | 0.0495 | 0.058 | 0.0455 | 0 |
1725897300 | 0.0425 | 0.002 | 4.94 | 0.041 | 0.0475 | 0.0395 | 0 |
1725638100 | 0.0405 | -0.0125 | -23.58 | 0.049 | 0.0505 | 0.0385 | 0 |
1725551700 | 0.053 | -0.007 | -11.67 | 0.0585 | 0.0655 | 0.0509999 | 0 |
1725465300 | 0.06 | -0.0195 | -24.53 | 0.082 | 0.0855 | 0.0575 | 0 |
1725378900 | 0.0795 | 0.016 | 25.20 | 0.069 | 0.092 | 0.0625 | 0 |
1725292500 | 0.0635 | -0.002 | -3.05 | 0.068 | 0.0714999 | 0.0625 | 0 |
1725033300 | 0.0655 | -0.025 | -27.62 | 0.088 | 0.1095 | 0.0595 | 0 |
1724946900 | 0.0905 | 0.0135 | 17.53 | 0.068 | 0.115 | 0.0665 | 0 |
1724860500 | 0.077 | -0.187 | -70.83 | 0.2435 | 0.253 | 0.076 | 0 |
1724774100 | 0.264 | -0.053 | -16.72 | 0.319 | 0.329 | 0.2025 | 0 |
1724687700 | 0.317 | -0.12 | -27.46 | 0.437 | 0.44 | 0.306 | 0 |
1724428500 | 0.437 | 0.003 | 0.69 | 0.449 | 0.46 | 0.395 | 0 |
1724342100 | 0.434 | 0.005 | 1.17 | 0.489 | 0.529 | 0.421 | 0 |
1724255700 | 0.429 | -0.014 | -3.16 | 0.45 | 0.472 | 0.4099999 | 0 |
1724169300 | 0.443 | -0.01 | -2.21 | 0.484 | 0.5 | 0.419 | 0 |
1724082900 | 0.453 | -0.009 | -1.95 | 0.513 | 0.52 | 0.395 | 0 |
1723823700 | 0.462 | 0.148 | 47.13 | 0.543 | 0.559 | 0.462 | 0 |
1723650900 | 0.314 | -0.014 | -4.27 | 0.338 | 0.376 | 0.261 | 0 |
1723564500 | 0.328 | 0.0665 | 25.43 | 0.29 | 0.352 | 0.2735 | 0 |
1723478100 | 0.2615 | 0.0805 | 44.48 | 0.215 | 0.3 | 0.2005 | 0 |
1723218900 | 0.181 | -0.0275 | -13.19 | 0.2365 | 0.2485 | 0.175 | 0 |
1723132500 | 0.2085 | -0.0145 | -6.50 | 0.188 | 0.209 | 0.1605 | 0 |
1723046100 | 0.223 | -0.321 | -59.01 | 0.372 | 0.384 | 0.207 | 0 |
1722959700 | 0.544 | -0.066 | -10.82 | 0.733 | 0.743 | 0.544 | 0 |
1722873300 | 0.61 | -0.01 | -1.61 | 0.355 | 0.644 | 0.311 | 0 |
1722614100 | 0.62 | -0.265 | -29.94 | 0.754 | 0.754 | 0.529 | 0 |
1722527700 | 0.885 | -0.021 | -2.32 | 1.027 | 1.035 | 0.846 | 0 |
1722441300 | 0.906 | 0.077 | 9.29 | 0.918 | 1.0129999 | 0.896 | 50 |
1722354900 | 0.829 | -0.1 | -10.76 | 0.941 | 0.965 | 0.77 | 0 |
1722268500 | 0.929 | -0.049 | -5.01 | 1.034 | 1.066 | 0.911 | 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