NLBNPIT23452 20351221 38.8608 (P23452)
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 | 4.5199999 | -0.27 | -5.64 | 4.96 | 5.33 | 4.5199999 | 0 |
1729785300 | 4.79 | -0.18 | -3.62 | 4.5599999 | 4.94 | 4.23 | 700 |
1729698900 | 4.97 | 1.05 | 26.79 | 3.85 | 4.97 | 3.82 | 350 |
1729612500 | 3.92 | -0.93 | -19.18 | 4.47 | 4.47 | 3.9 | 350 |
1729526100 | 4.85 | -0.96 | -16.52 | 4.6 | 4.93 | 4.23 | 0 |
1729266900 | 5.8099999 | -0.79 | -11.97 | 6.24 | 6.47 | 5.78 | 0 |
1729180500 | 6.6 | 0.11 | 1.69 | 6.69 | 6.88 | 6.36 | 0 |
1729094100 | 6.49 | -0.23 | -3.42 | 6.65 | 6.68 | 6.2 | 0 |
1729007700 | 6.72 | -0.37 | -5.22 | 7.24 | 7.25 | 6.6 | 0 |
1728921300 | 7.09 | 0.43 | 6.46 | 6.81 | 7.09 | 6.7 | 0 |
1728662100 | 6.66 | -0.64 | -8.77 | 7 | 7.12 | 6.66 | 0 |
1728575700 | 7.3 | -0.28 | -3.69 | 7.65 | 7.67 | 7.16 | 0 |
1728489300 | 7.58 | -0.2 | -2.57 | 7.5 | 7.86 | 7.36 | 0 |
1728402900 | 7.78 | 1.26 | 19.33 | 6.66 | 7.78 | 6.66 | 0 |
1728316500 | 6.5199999 | 0.68 | 11.64 | 6.38 | 6.75 | 6.19 | 0 |
1728057300 | 5.84 | -0.51 | -8.03 | 6.0199999 | 6.67 | 5.42 | 0 |
1727970900 | 6.35 | -0.15 | -2.31 | 6.59 | 6.71 | 6.35 | 0 |
1727884500 | 6.5 | -0.06 | -0.91 | 7.01 | 7.01 | 5.96 | 0 |
1727798100 | 6.5599999 | -0.35 | -5.07 | 6.7 | 6.83 | 6.35 | 840 |
1727711700 | 6.91 | 0.59 | 9.34 | 6.46 | 7.04 | 6.45 | 2100 |
1727452500 | 6.32 | 0.35 | 5.86 | 6.36 | 6.46 | 5.88 | 0 |
1727366100 | 5.97 | -0.29 | -4.63 | 6.19 | 6.29 | 5.5199999 | 350 |
1727279700 | 6.26 | -0.24 | -3.69 | 6.22 | 6.38 | 5.93 | 300 |
1727193300 | 6.5 | -0.67 | -9.34 | 7.26 | 7.33 | 6.5 | 1100 |
1727106900 | 7.17 | 0.17 | 2.43 | 7.01 | 7.63 | 7.01 | 700 |
1726847700 | 7 | -0.14 | -1.96 | 6.89 | 7.03 | 6.63 | 300 |
1726761300 | 7.14 | -0.39 | -5.18 | 7.14 | 7.37 | 6.75 | 1100 |
1726674900 | 7.53 | 0.28 | 3.86 | 7.52 | 7.59 | 7.33 | 450 |
1726588500 | 7.25 | -0.03 | -0.41 | 7.21 | 7.37 | 7.05 | 150 |
1726502100 | 7.28 | -0.09 | -1.22 | 7 | 7.37 | 7 | 0 |
1726242900 | 7.37 | -0.96 | -11.52 | 8.02 | 8.05 | 7.3 | 300 |
1726156500 | 8.33 | -1.09 | -11.57 | 9.09 | 9.16 | 8.32 | 1100 |
1726070100 | 9.42 | -0.09 | -0.95 | 9.27 | 9.74 | 9.02 | 0 |
1725983700 | 9.51 | -0.2 | -2.06 | 9.47 | 9.77 | 9.3 | 0 |
1725897300 | 9.71 | 0.48 | 5.20 | 9.91 | 9.96 | 9.56 | 0 |
1725638100 | 9.23 | 0.21 | 2.33 | 9.02 | 9.4 | 8.74 | 0 |
1725551700 | 9.02 | -0.53 | -5.55 | 9.43 | 9.43 | 8.72 | 0 |
1725465300 | 9.55 | -0.34 | -3.44 | 9.85 | 9.96 | 9.46 | 0 |
1725378900 | 9.89 | 0.59 | 6.34 | 9.46 | 10 | 9.31 | 0 |
1725292500 | 9.3 | 0.35 | 3.91 | 9.42 | 9.42 | 9.17 | 0 |
1725033300 | 8.95 | 0.56 | 6.67 | 8.41 | 8.95 | 8.3 | 500 |
1724946900 | 8.39 | -0.12 | -1.41 | 8.34 | 8.6199999 | 8.24 | 500 |
1724860500 | 8.51 | 0.65 | 8.27 | 8.46 | 8.65 | 8.24 | 0 |
1724774100 | 7.86 | -0.2 | -2.48 | 7.81 | 8.09 | 7.81 | 0 |
1724687700 | 8.06 | 0.08 | 1.00 | 8.09 | 8.09 | 7.71 | 150 |
1724428500 | 7.98 | -0.81 | -9.22 | 8.55 | 8.6199999 | 7.98 | 0 |
1724342100 | 8.7899999 | 0.49 | 5.90 | 8.34 | 8.9 | 8.21 | 270 |
1724255700 | 8.3 | -0.08 | -0.95 | 8.3 | 8.55 | 8.23 | 0 |
1724169300 | 8.38 | -0.06 | -0.71 | 8.53 | 8.5399999 | 8.05 | 120 |
1724082900 | 8.44 | -1.05 | -11.06 | 8.89 | 9 | 8.44 | 150 |
1723823700 | 9.49 | -0.73 | -7.14 | 9.61 | 9.74 | 9.4 | 0 |
1723650900 | 10.22 | 0.05 | 0.49 | 9.99 | 10.23 | 9.81 | 0 |
1723564500 | 10.17 | 0.17 | 1.70 | 10.09 | 10.3 | 10.02 | 0 |
1723478100 | 10 | -0.32 | -3.10 | 10.23 | 10.25 | 9.88 | 0 |
1723218900 | 10.32 | -0.12 | -1.15 | 10.34 | 10.49 | 10.2 | 0 |
1723132500 | 10.44 | -0.3 | -2.79 | 10.93 | 10.96 | 10.33 | 0 |
1723046100 | 10.74 | 0.06 | 0.56 | 10.73 | 10.91 | 10.64 | 0 |
1722959700 | 10.68 | 0.25 | 2.40 | 10.87 | 11.1 | 10.58 | 0 |
1722873300 | 10.43 | 0.73 | 7.53 | 9.64 | 11.2 | 9.49 | 0 |
1722614100 | 9.7 | 0.3 | 3.19 | 9.14 | 9.8 | 8.81 | 0 |
1722527700 | 9.4 | 0.16 | 1.73 | 9.06 | 9.58 | 8.93 | 0 |
1722441300 | 9.24 | -0.71 | -7.14 | 9.39 | 9.51 | 9.15 | 0 |
1722354900 | 9.95 | -0.5 | -4.78 | 10.02 | 10.14 | 9.89 | 0 |
1722268500 | 10.45 | 0.35 | 3.47 | 9.77 | 10.47 | 9.77 | 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