NLBNPIT23CV7 20241220 11.2 (P23CV7)
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 | 3.1 | 0.24 | 8.39 | 2.99 | 3.16 | 2.93 | 0 |
1729785300 | 2.86 | 0.03 | 1.06 | 2.99 | 3.02 | 2.8 | 0 |
1729698900 | 2.83 | -0.1 | -3.41 | 2.91 | 2.915 | 2.83 | 0 |
1729612500 | 2.93 | -0.02 | -0.51 | 2.99 | 3.09 | 2.84 | 0 |
1729526100 | 2.945 | 0.19 | 6.90 | 2.825 | 2.99 | 2.825 | 0 |
1729266900 | 2.755 | -0.06 | -1.96 | 2.8849999 | 2.915 | 2.74 | 0 |
1729180500 | 2.81 | 0.08 | 2.93 | 2.79 | 2.845 | 2.705 | 0 |
1729094100 | 2.73 | 0.1 | 3.80 | 2.68 | 2.795 | 2.645 | 3700 |
1729007700 | 2.63 | -0.41 | -13.49 | 2.935 | 3 | 2.555 | 3700 |
1728921300 | 3.04 | 0.07 | 2.18 | 3.06 | 3.08 | 2.95 | 0 |
1728662100 | 2.975 | 0.02 | 0.68 | 3 | 3.0099999 | 2.915 | 0 |
1728575700 | 2.955 | 0.13 | 4.42 | 2.85 | 2.98 | 2.825 | 0 |
1728489300 | 2.83 | 0 | 0.00 | 2.925 | 2.925 | 2.745 | 0 |
1728402900 | 2.83 | -0.35 | -11.01 | 3.06 | 3.12 | 2.82 | 0 |
1728316500 | 3.18 | 0.19 | 6.18 | 3.12 | 3.21 | 2.95 | 0 |
1728057300 | 2.995 | 0.2 | 7.16 | 2.9049999 | 3.04 | 2.9 | 0 |
1727970900 | 2.795 | -0.07 | -2.44 | 2.875 | 2.9049999 | 2.675 | 0 |
1727884500 | 2.865 | 0.27 | 10.40 | 2.73 | 2.985 | 2.68 | 0 |
1727798100 | 2.595 | 0.17 | 6.79 | 2.515 | 2.595 | 2.3 | 0 |
1727711700 | 2.43 | 0.04 | 1.67 | 2.555 | 2.555 | 2.335 | 0 |
1727452500 | 2.39 | 0.15 | 6.70 | 2.36 | 2.435 | 2.32 | 0 |
1727366100 | 2.24 | -0.44 | -16.26 | 2.895 | 2.895 | 2.24 | 0 |
1727279700 | 2.675 | -0.2 | -6.96 | 2.855 | 2.875 | 2.63 | 0 |
1727193300 | 2.875 | 0.1 | 3.42 | 2.95 | 2.98 | 2.85 | 0 |
1727106900 | 2.7799999 | 0.03 | 1.09 | 2.95 | 2.98 | 2.65 | 0 |
1726847700 | 2.75 | -0.15 | -5.01 | 2.79 | 2.84 | 2.71 | 0 |
1726761300 | 2.895 | 0.18 | 6.63 | 2.86 | 2.945 | 2.835 | 0 |
1726674900 | 2.715 | 0.01 | 0.37 | 2.83 | 2.83 | 2.63 | 0 |
1726588500 | 2.705 | 0.14 | 5.25 | 2.645 | 2.7599999 | 2.64 | 0 |
1726502100 | 2.57 | 0.07 | 2.59 | 2.47 | 2.595 | 2.46 | 0 |
1726242900 | 2.505 | 0.16 | 6.82 | 2.445 | 2.575 | 2.415 | 0 |
1726156500 | 2.345 | 0.12 | 5.39 | 2.4049999 | 2.4049999 | 2.23 | 0 |
1726070100 | 2.225 | -0.09 | -3.89 | 2.345 | 2.43 | 2.16 | 0 |
1725983700 | 2.315 | -0.27 | -10.27 | 2.6349999 | 2.65 | 2.175 | 0 |
1725897300 | 2.58 | 0.09 | 3.41 | 2.68 | 2.71 | 2.5 | 0 |
1725638100 | 2.495 | -0.23 | -8.44 | 2.79 | 2.79 | 2.495 | 0 |
1725551700 | 2.725 | 0.05 | 1.87 | 2.695 | 2.805 | 2.64 | 0 |
1725465300 | 2.675 | -0.14 | -4.97 | 2.87 | 2.87 | 2.6549999 | 0 |
1725378900 | 2.815 | -0.38 | -11.76 | 3.29 | 3.31 | 2.815 | 0 |
1725292500 | 3.19 | -0.01 | -0.31 | 3.27 | 3.27 | 3.16 | 0 |
1725033300 | 3.2 | -0.08 | -2.44 | 3.36 | 3.39 | 3.14 | 1000 |
1724946900 | 3.2799999 | 0.13 | 4.13 | 3.32 | 3.32 | 3.2 | 0 |
1724860500 | 3.15 | -0.05 | -1.56 | 3.27 | 3.27 | 3.12 | 0 |
1724774100 | 3.2 | -0.06 | -1.84 | 3.32 | 3.39 | 3.19 | 200 |
1724687700 | 3.2599999 | 0.17 | 5.50 | 3.17 | 3.35 | 3.14 | 1100 |
1724428500 | 3.09 | 0.16 | 5.46 | 3.0299999 | 3.1 | 3.0299999 | 500 |
1724342100 | 2.93 | -0.08 | -2.66 | 3.0299999 | 3.0299999 | 2.925 | 0 |
1724255700 | 3.0099999 | 0.01 | 0.50 | 3.0299999 | 3.06 | 2.96 | 500 |
1724169300 | 2.995 | -0.16 | -4.92 | 3.15 | 3.17 | 2.98 | 100 |
1724082900 | 3.15 | 0.15 | 5.00 | 3.1 | 3.18 | 2.985 | 0 |
1723823700 | 3 | 0.13 | 4.53 | 3.11 | 3.11 | 2.935 | 0 |
1723650900 | 2.87 | 0 | 0.00 | 2.95 | 2.98 | 2.86 | 0 |
1723564500 | 2.87 | -0.12 | -3.85 | 3.12 | 3.12 | 2.805 | 100 |
1723478100 | 2.985 | 0.13 | 4.55 | 2.97 | 3.0099999 | 2.9 | 700 |
1723218900 | 2.855 | 0.06 | 1.96 | 2.86 | 2.92 | 2.805 | 700 |
1723132500 | 2.8 | 0.15 | 5.66 | 2.815 | 2.815 | 2.5 | 400 |
1723046100 | 2.65 | 0.21 | 8.61 | 2.67 | 2.67 | 2.39 | 200 |
1722959700 | 2.44 | -0.05 | -2.01 | 2.6549999 | 2.675 | 2.395 | 0 |
1722873300 | 2.49 | -0.25 | -9.12 | 2.4049999 | 2.565 | 2.32 | 200 |
1722614100 | 2.74 | -0.3 | -9.87 | 3.05 | 3.05 | 2.69 | 0 |
1722527700 | 3.04 | -0.27 | -8.16 | 3.36 | 3.4 | 3.02 | 0 |
1722441300 | 3.31 | 0.15 | 4.75 | 3.3 | 3.45 | 3.24 | 0 |
1722354900 | 3.16 | 0.05 | 1.61 | 3.21 | 3.27 | 3.13 | 0 |
1722268500 | 3.11 | 0.06 | 1.97 | 3.17 | 3.2599999 | 3.07 | 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