NLBNPIT23DC5 20241220 12 (P23DC5)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 3.31 | 0.08 | 2.48 | 3.35 | 3.36 | 3.13 | 0 |
1729007700 | 3.23 | 0.08 | 2.54 | 3.23 | 3.3 | 3.14 | 0 |
1728921300 | 3.15 | 0.18 | 5.88 | 3.09 | 3.17 | 2.97 | 0 |
1728662100 | 2.975 | 0.1 | 3.30 | 2.95 | 3 | 2.75 | 750 |
1728575700 | 2.88 | 0.02 | 0.88 | 2.88 | 2.915 | 2.71 | 0 |
1728489300 | 2.855 | 0.11 | 3.82 | 2.83 | 2.855 | 2.645 | 0 |
1728402900 | 2.75 | 0.13 | 4.96 | 2.645 | 2.79 | 2.605 | 750 |
1728316500 | 2.62 | 0.02 | 0.58 | 2.725 | 2.73 | 2.45 | 0 |
1728057300 | 2.605 | 0.2 | 8.32 | 2.47 | 2.66 | 2.2799999 | 0 |
1727970900 | 2.4049999 | -0.23 | -8.56 | 2.595 | 2.615 | 2.375 | 0 |
1727884500 | 2.63 | -0.02 | -0.75 | 2.755 | 2.775 | 2.52 | 0 |
1727798100 | 2.65 | -0.27 | -9.09 | 2.85 | 2.935 | 2.62 | 100 |
1727711700 | 2.915 | -0.13 | -4.11 | 3.11 | 3.11 | 2.86 | 0 |
1727452500 | 3.04 | 0.01 | 0.33 | 3.15 | 3.15 | 2.955 | 100 |
1727366100 | 3.0299999 | 0.24 | 8.60 | 3 | 3.06 | 2.84 | 0 |
1727279700 | 2.79 | -0.11 | -3.79 | 2.87 | 2.875 | 2.705 | 0 |
1727193300 | 2.9 | -0.02 | -0.68 | 3.04 | 3.04 | 2.805 | 0 |
1727106900 | 2.92 | -0.07 | -2.34 | 3.12 | 3.12 | 2.865 | 0 |
1726847700 | 2.99 | 0.03 | 0.84 | 2.96 | 3.04 | 2.8849999 | 0 |
1726761300 | 2.965 | 0.12 | 4.22 | 2.805 | 3 | 2.765 | 0 |
1726674900 | 2.845 | 0.09 | 3.27 | 2.785 | 2.895 | 2.77 | 0 |
1726588500 | 2.755 | 0.15 | 5.76 | 2.75 | 2.825 | 2.645 | 0 |
1726502100 | 2.605 | 0.1 | 3.78 | 2.56 | 2.61 | 2.315 | 0 |
1726242900 | 2.5099999 | 0.08 | 3.51 | 2.555 | 2.555 | 2.32 | 0 |
1726156500 | 2.425 | 0.02 | 0.83 | 2.64 | 2.64 | 2.34 | 0 |
1726070100 | 2.4049999 | -0.25 | -9.25 | 2.68 | 2.73 | 2.32 | 0 |
1725983700 | 2.65 | -0.18 | -6.36 | 2.855 | 2.94 | 2.605 | 0 |
1725897300 | 2.83 | 0.21 | 8.02 | 2.725 | 2.8849999 | 2.675 | 0 |
1725638100 | 2.62 | -0.13 | -4.73 | 2.815 | 2.815 | 2.585 | 0 |
1725551700 | 2.75 | 0.11 | 4.17 | 2.665 | 2.815 | 2.575 | 0 |
1725465300 | 2.64 | -0.16 | -5.55 | 2.6549999 | 2.77 | 2.625 | 0 |
1725378900 | 2.795 | -0.21 | -6.83 | 3.07 | 3.07 | 2.735 | 0 |
1725292500 | 3 | 0.08 | 2.74 | 3.05 | 3.05 | 2.91 | 0 |
1725033300 | 2.92 | 0.11 | 3.73 | 2.865 | 2.975 | 2.695 | 0 |
1724946900 | 2.815 | 0.16 | 6.03 | 2.685 | 2.915 | 2.685 | 0 |
1724860500 | 2.6549999 | -0.04 | -1.30 | 2.81 | 2.81 | 2.565 | 0 |
1724774100 | 2.69 | 0.02 | 0.56 | 2.735 | 2.735 | 2.6 | 0 |
1724687700 | 2.675 | -0.03 | -0.93 | 2.765 | 2.765 | 2.61 | 0 |
1724428500 | 2.7 | 0.09 | 3.45 | 2.66 | 2.785 | 2.5299999 | 0 |
1724342100 | 2.61 | -0.02 | -0.76 | 2.665 | 2.725 | 2.555 | 0 |
1724255700 | 2.63 | 0.09 | 3.75 | 2.58 | 2.6349999 | 2.505 | 0 |
1724169300 | 2.535 | 0.01 | 0.40 | 2.6 | 2.665 | 2.535 | 0 |
1724082900 | 2.525 | 0.11 | 4.55 | 2.49 | 2.585 | 2.465 | 0 |
1723823700 | 2.415 | 0.52 | 27.44 | 2.195 | 2.45 | 2.005 | 0 |
1723650900 | 1.895 | 0.06 | 3.27 | 1.96 | 1.98 | 1.865 | 0 |
1723564500 | 1.835 | -0.02 | -1.08 | 1.855 | 1.94 | 1.76 | 0 |
1723478100 | 1.855 | 0.07 | 3.63 | 1.885 | 1.935 | 1.825 | 0 |
1723218900 | 1.79 | 0 | 0.00 | 1.835 | 1.86 | 1.62 | 0 |
1723132500 | 1.79 | -0.01 | -0.56 | 1.86 | 1.915 | 1.71 | 0 |
1723046100 | 1.8 | 0.16 | 9.76 | 1.77 | 1.885 | 1.61 | 0 |
1722959700 | 1.6399999 | -0.07 | -4.09 | 1.93 | 1.93 | 1.53 | 200 |
1722873300 | 1.71 | -0.19 | -9.76 | 1.72 | 1.74 | 1.35 | 200 |
1722614100 | 1.895 | -0.27 | -12.47 | 2.115 | 2.115 | 1.83 | 0 |
1722527700 | 2.165 | -0.62 | -22.12 | 2.775 | 2.91 | 2.15 | 0 |
1722441300 | 2.7799999 | -0.02 | -0.54 | 3 | 3.0299999 | 2.695 | 0 |
1722354900 | 2.795 | 0.2 | 7.71 | 2.685 | 2.81 | 2.52 | 500 |
1722268500 | 2.595 | -0.05 | -1.70 | 2.6549999 | 2.765 | 2.575 | 0 |
1722009300 | 2.64 | 0.04 | 1.73 | 2.665 | 2.72 | 2.52 | 150 |
1721922900 | 2.595 | -0.02 | -0.76 | 2.58 | 2.625 | 2.485 | 0 |
1721836500 | 2.615 | 0.05 | 1.75 | 2.57 | 2.665 | 2.3849999 | 0 |
1721750100 | 2.57 | 0.19 | 7.76 | 2.46 | 2.63 | 2.415 | 0 |
1721663700 | 2.3849999 | 0.17 | 7.67 | 2.315 | 2.44 | 2.255 | 0 |
1721404500 | 2.215 | -0.11 | -4.53 | 2.4049999 | 2.4049999 | 2.195 | 0 |
1721318100 | 2.32 | 0.03 | 1.53 | 2.325 | 2.39 | 2.255 | 0 |
1721231700 | 2.285 | 0.02 | 0.66 | 2.31 | 2.325 | 2.195 | 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