NLBNPIT239I2 20241220 30000 (P239I2)
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 | 0.353 | 0.002 | 0.57 | 0.349 | 0.367 | 0.339 | 0 |
1726242900 | 0.351 | 0.012 | 3.54 | 0.35 | 0.361 | 0.342 | 0 |
1726156500 | 0.339 | 0.02 | 6.27 | 0.363 | 0.363 | 0.322 | 8000 |
1726070100 | 0.319 | -0.008 | -2.45 | 0.324 | 0.34 | 0.302 | 0 |
1725983700 | 0.327 | -0.027 | -7.63 | 0.356 | 0.371 | 0.319 | 12000 |
1725897300 | 0.354 | 0.026 | 7.93 | 0.3439999 | 0.367 | 0.337 | 14000 |
1725638100 | 0.328 | -0.044 | -11.83 | 0.37 | 0.381 | 0.328 | 15500 |
1725551700 | 0.372 | 0.004 | 1.09 | 0.358 | 0.384 | 0.357 | 0 |
1725465300 | 0.368 | -0.019 | -4.91 | 0.35 | 0.38 | 0.338 | 6000 |
1725378900 | 0.387 | -0.047 | -10.83 | 0.431 | 0.439 | 0.381 | 10000 |
1725292500 | 0.434 | -0.002 | -0.46 | 0.443 | 0.443 | 0.419 | 0 |
1725033300 | 0.436 | 0.022 | 5.31 | 0.422 | 0.444 | 0.422 | 0 |
1724946900 | 0.414 | 0.025 | 6.43 | 0.394 | 0.418 | 0.391 | 0 |
1724860500 | 0.389 | 0.01 | 2.64 | 0.388 | 0.396 | 0.384 | 1500 |
1724774100 | 0.379 | 0.015 | 4.12 | 0.367 | 0.384 | 0.365 | 15400 |
1724687700 | 0.364 | -0.003 | -0.82 | 0.367 | 0.373 | 0.359 | 7250 |
1724428500 | 0.367 | 0.029 | 8.58 | 0.34 | 0.372 | 0.34 | 14400 |
1724342100 | 0.338 | 0.002 | 0.60 | 0.334 | 0.3479999 | 0.334 | 15800 |
1724255700 | 0.336 | 0.019 | 5.99 | 0.315 | 0.341 | 0.315 | 2600 |
1724169300 | 0.317 | -0.019 | -5.65 | 0.338 | 0.351 | 0.317 | 1500 |
1724082900 | 0.336 | 0.03 | 9.80 | 0.318 | 0.341 | 0.312 | 3250 |
1723823700 | 0.306 | 0.0645 | 26.71 | 0.314 | 0.318 | 0.294 | 14000 |
1723650900 | 0.2415 | 0.0305 | 14.45 | 0.2315 | 0.2445 | 0.226 | 10000 |
1723564500 | 0.211 | 0.0075001 | 3.69 | 0.2125 | 0.221 | 0.195 | 5000 |
1723478100 | 0.2034999 | 0.0059999 | 3.04 | 0.2039999 | 0.219 | 0.199 | 0 |
1723218900 | 0.1975 | 0.009 | 4.77 | 0.195 | 0.2205 | 0.184 | 22000 |
1723132500 | 0.1885 | -0.011 | -5.51 | 0.1734999 | 0.19 | 0.149 | 56000 |
1723046100 | 0.1995 | 0.0675 | 51.14 | 0.1605 | 0.2044999 | 0.1429999 | 123400 |
1722959700 | 0.132 | -0.016 | -10.81 | 0.185 | 0.185 | 0.1115 | 73500 |
1722873300 | 0.148 | -0.071 | -32.42 | 0.1135 | 0.154 | 0.08 | 344500 |
1722614100 | 0.219 | -0.086 | -28.20 | 0.266 | 0.2705 | 0.2135 | 5000 |
1722527700 | 0.305 | -0.087 | -22.19 | 0.392 | 0.392 | 0.299 | 21500 |
1722441300 | 0.392 | -0.013 | -3.21 | 0.422 | 0.425 | 0.384 | 0 |
1722354900 | 0.405 | 0.024 | 6.30 | 0.385 | 0.415 | 0.382 | 6000 |
1722268500 | 0.381 | -0.015 | -3.79 | 0.413 | 0.418 | 0.376 | 5000 |
1722009300 | 0.396 | 0.001 | 0.25 | 0.389 | 0.401 | 0.385 | 0 |
1721922900 | 0.395 | -0.064 | -13.94 | 0.422 | 0.422 | 0.37 | 29500 |
1721836500 | 0.459 | -0.018 | -3.77 | 0.473 | 0.473 | 0.435 | 4500 |
1721750100 | 0.477 | -0.004 | -0.83 | 0.489 | 0.497 | 0.471 | 9500 |
1721663700 | 0.481 | 0.054 | 12.65 | 0.433 | 0.486 | 0.433 | 14500 |
1721404500 | 0.427 | -0.036 | -7.78 | 0.456 | 0.457 | 0.426 | 14000 |
1721318100 | 0.463 | 0.017 | 3.81 | 0.449 | 0.481 | 0.445 | 0 |
1721231700 | 0.446 | -0.001 | -0.22 | 0.453 | 0.453 | 0.426 | 8500 |
1721145300 | 0.447 | -0.003 | -0.67 | 0.437 | 0.448 | 0.414 | 20000 |
1721058900 | 0.45 | -0.02 | -4.26 | 0.456 | 0.466 | 0.445 | 4500 |
1720799700 | 0.47 | 0.026 | 5.86 | 0.451 | 0.471 | 0.447 | 9000 |
1720713300 | 0.444 | 0.004 | 0.91 | 0.455 | 0.455 | 0.437 | 8000 |
1720626900 | 0.44 | 0.045 | 11.39 | 0.399 | 0.44 | 0.397 | 6000 |
1720540500 | 0.395 | -0.023 | -5.50 | 0.415 | 0.425 | 0.394 | 9000 |
1720454100 | 0.418 | 0.0080001 | 1.95 | 0.398 | 0.452 | 0.397 | 15000 |
1720194900 | 0.4099999 | -0.013 | -3.07 | 0.429 | 0.443 | 0.396 | 17000 |
1720108500 | 0.423 | 0.02 | 4.96 | 0.4109999 | 0.424 | 0.403 | 19000 |
1720022100 | 0.403 | 0.043 | 11.94 | 0.391 | 0.4089999 | 0.376 | 11000 |
1719935700 | 0.36 | -0.028 | -7.22 | 0.385 | 0.385 | 0.3449999 | 29000 |
1719849300 | 0.388 | 0.06 | 18.29 | 0.387 | 0.397 | 0.371 | 34500 |
1719590100 | 0.328 | -0.012 | -3.53 | 0.3449999 | 0.352 | 0.324 | 8000 |
1719503700 | 0.34 | -0.034 | -9.09 | 0.38 | 0.381 | 0.336 | 6000 |
1719417300 | 0.374 | -0.013 | -3.36 | 0.403 | 0.404 | 0.358 | 11500 |
1719330900 | 0.387 | -0.018 | -4.44 | 0.402 | 0.403 | 0.383 | 0 |
1719244500 | 0.405 | 0.0570001 | 16.38 | 0.358 | 0.405 | 0.358 | 14000 |
1718985300 | 0.3479999 | -0.031 | -8.18 | 0.386 | 0.386 | 0.331 | 35500 |
1718898900 | 0.379 | 0.039 | 11.47 | 0.343 | 0.381 | 0.339 | 11000 |
1718812500 | 0.34 | -0.007 | -2.02 | 0.354 | 0.364 | 0.339 | 14000 |
1718726100 | 0.3469999 | 0.0369999 | 11.94 | 0.328 | 0.3479999 | 0.327 | 16000 |
1718639700 | 0.31 | 0.0260001 | 9.15 | 0.302 | 0.324 | 0.2805 | 41000 |
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