NLBNPIT23D87 20241220 4.2 (P23D87)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 0.454 | 0.002 | 0.44 | 0.459 | 0.477 | 0.448 | 0 |
1727366100 | 0.452 | -0.093 | -17.06 | 0.524 | 0.532 | 0.452 | 5000 |
1727279700 | 0.545 | 0 | 0.00 | 0.5659999 | 0.581 | 0.516 | 0 |
1727193300 | 0.545 | -0.025 | -4.39 | 0.552 | 0.559 | 0.516 | 0 |
1727106900 | 0.5699999 | 0.0729999 | 14.69 | 0.501 | 0.577 | 0.5 | 5000 |
1726847700 | 0.497 | -0.032 | -6.05 | 0.549 | 0.549 | 0.463 | 0 |
1726761300 | 0.529 | -0.021 | -3.82 | 0.53 | 0.5649999 | 0.526 | 0 |
1726674900 | 0.55 | -0.017 | -3.00 | 0.575 | 0.575 | 0.53 | 5000 |
1726588500 | 0.5669999 | -0.018 | -3.08 | 0.578 | 0.581 | 0.541 | 0 |
1726502100 | 0.585 | 0.01 | 1.74 | 0.585 | 0.607 | 0.5629999 | 0 |
1726242900 | 0.575 | -0.014 | -2.38 | 0.592 | 0.597 | 0.5629999 | 0 |
1726156500 | 0.589 | -0.031 | -5.00 | 0.583 | 0.633 | 0.573 | 10000 |
1726070100 | 0.62 | -0.005 | -0.80 | 0.635 | 0.643 | 0.581 | 0 |
1725983700 | 0.625 | 0.024 | 3.99 | 0.601 | 0.631 | 0.5669999 | 10000 |
1725897300 | 0.601 | -0.049 | -7.54 | 0.662 | 0.663 | 0.583 | 0 |
1725638100 | 0.65 | 0.091 | 16.28 | 0.575 | 0.65 | 0.573 | 5000 |
1725551700 | 0.559 | -0.048 | -7.91 | 0.612 | 0.627 | 0.556 | 5000 |
1725465300 | 0.607 | 0.003 | 0.50 | 0.635 | 0.646 | 0.578 | 0 |
1725378900 | 0.604 | 0.07 | 13.11 | 0.536 | 0.618 | 0.527 | 5000 |
1725292500 | 0.534 | -0.012 | -2.20 | 0.5659999 | 0.5669999 | 0.518 | 0 |
1725033300 | 0.546 | -0.042 | -7.14 | 0.59 | 0.591 | 0.535 | 0 |
1724946900 | 0.588 | -0.02 | -3.29 | 0.628 | 0.629 | 0.573 | 5000 |
1724860500 | 0.608 | -0.006 | -0.98 | 0.607 | 0.631 | 0.601 | 0 |
1724774100 | 0.614 | -0.037 | -5.68 | 0.65 | 0.653 | 0.614 | 0 |
1724687700 | 0.651 | 0.015 | 2.36 | 0.63 | 0.656 | 0.63 | 0 |
1724428500 | 0.636 | -0.049 | -7.15 | 0.6929999 | 0.6929999 | 0.628 | 0 |
1724342100 | 0.685 | -0.002 | -0.29 | 0.6949999 | 0.706 | 0.679 | 0 |
1724255700 | 0.687 | -0.024 | -3.38 | 0.72 | 0.721 | 0.678 | 0 |
1724169300 | 0.711 | 0.031 | 4.56 | 0.6899999 | 0.722 | 0.664 | 0 |
1724082900 | 0.68 | -0.035 | -4.90 | 0.686 | 0.6909999 | 0.661 | 0 |
1723823700 | 0.715 | -0.099 | -12.16 | 0.77 | 0.772 | 0.704 | 0 |
1723650900 | 0.8139999 | -0.018 | -2.16 | 0.837 | 0.838 | 0.806 | 0 |
1723564500 | 0.832 | 0 | 0.00 | 0.826 | 0.852 | 0.811 | 0 |
1723478100 | 0.832 | -0.002 | -0.24 | 0.842 | 0.843 | 0.804 | 0 |
1723218900 | 0.834 | -0.018 | -2.11 | 0.856 | 0.865 | 0.8129999 | 0 |
1723132500 | 0.852 | 0.021 | 2.53 | 0.881 | 0.914 | 0.845 | 0 |
1723046100 | 0.831 | -0.106 | -11.31 | 0.906 | 0.916 | 0.81 | 0 |
1722959700 | 0.937 | 0.035 | 3.88 | 0.874 | 0.954 | 0.861 | 0 |
1722873300 | 0.902 | 0.051 | 5.99 | 1.072 | 1.099 | 0.896 | 0 |
1722614100 | 0.851 | 0.1580001 | 22.80 | 0.737 | 0.861 | 0.737 | 0 |
1722527700 | 0.6929999 | 0.1499999 | 27.62 | 0.552 | 0.699 | 0.55 | 0 |
1722441300 | 0.543 | 0.047 | 9.48 | 0.476 | 0.558 | 0.464 | 0 |
1722354900 | 0.496 | -0.112 | -18.42 | 0.59 | 0.619 | 0.472 | 0 |
1722268500 | 0.608 | 0.029 | 5.01 | 0.583 | 0.625 | 0.554 | 0 |
1722009300 | 0.579 | -0.007 | -1.19 | 0.592 | 0.619 | 0.576 | 0 |
1721922900 | 0.586 | 0.032 | 5.78 | 0.602 | 0.629 | 0.576 | 0 |
1721836500 | 0.554 | 0.008 | 1.47 | 0.573 | 0.59 | 0.535 | 0 |
1721750100 | 0.546 | -0.02 | -3.53 | 0.573 | 0.578 | 0.523 | 0 |
1721663700 | 0.5659999 | -0.075 | -11.70 | 0.64 | 0.64 | 0.559 | 0 |
1721404500 | 0.641 | 0.032 | 5.25 | 0.619 | 0.644 | 0.614 | 0 |
1721318100 | 0.609 | -0.024 | -3.79 | 0.643 | 0.643 | 0.588 | 0 |
1721231700 | 0.633 | -0.012 | -1.86 | 0.67 | 0.674 | 0.622 | 0 |
1721145300 | 0.645 | -0.025 | -3.73 | 0.6939999 | 0.698 | 0.63 | 0 |
1721058900 | 0.67 | 0.014 | 2.13 | 0.684 | 0.6879999 | 0.643 | 0 |
1720799700 | 0.656 | -0.027 | -3.95 | 0.6949999 | 0.702 | 0.655 | 0 |
1720713300 | 0.683 | -0.013 | -1.87 | 0.707 | 0.731 | 0.683 | 0 |
1720626900 | 0.6959999 | -0.032 | -4.40 | 0.733 | 0.735 | 0.682 | 0 |
1720540500 | 0.728 | 0.028 | 4.00 | 0.715 | 0.736 | 0.7 | 0 |
1720454100 | 0.7 | -0.023 | -3.18 | 0.736 | 0.741 | 0.654 | 0 |
1720194900 | 0.723 | 0.0330001 | 4.78 | 0.699 | 0.746 | 0.681 | 0 |
1720108500 | 0.6899999 | -0.012 | -1.71 | 0.707 | 0.711 | 0.684 | 0 |
1720022100 | 0.702 | -0.038 | -5.14 | 0.739 | 0.743 | 0.6889999 | 0 |
1719935700 | 0.74 | 0.0490001 | 7.09 | 0.712 | 0.756 | 0.6939999 | 0 |
1719849300 | 0.6909999 | -0.115 | -14.27 | 0.713 | 0.731 | 0.6879999 | 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