NLBNPIT23H59 20241218 5800 (P23H59)
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 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729785300 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729698900 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729612500 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729526100 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729266900 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729180500 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729094100 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1729007700 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1728921300 | 0.1625 | 0 | 0.00 | 0.1625 | 0.1625 | 0.1625 | 0 |
1728662100 | 0.1625 | -0.1305 | -44.54 | 0.2605 | 0.421 | 0.1625 | 1000 |
1728575700 | 0.293 | -0.037 | -11.21 | 0.2565 | 0.434 | 0.2125 | 0 |
1728489300 | 0.33 | -0.425 | -56.29 | 0.733 | 0.785 | 0.33 | 1100 |
1728402900 | 0.755 | -0.001 | -0.13 | 1.081 | 1.1339999 | 0.704 | 0 |
1728316500 | 0.756 | -0.243 | -24.32 | 0.727 | 0.929 | 0.6929999 | 2520 |
1728057300 | 0.999 | -0.093 | -8.52 | 1.0189999 | 1.071 | 0.643 | 0 |
1727970900 | 1.092 | 0.17 | 18.05 | 1.047 | 1.198 | 0.912 | 0 |
1727884500 | 0.925 | -0.148 | -13.79 | 1.069 | 1.181 | 0.919 | 61600 |
1727798100 | 1.073 | 0.35 | 49.03 | 0.545 | 1.156 | 0.459 | 87000 |
1727711700 | 0.72 | 0.162 | 29.03 | 0.748 | 0.834 | 0.699 | 1000 |
1727452500 | 0.558 | -0.161 | -22.39 | 0.575 | 0.719 | 0.481 | 30 |
1727366100 | 0.719 | -0.021 | -2.84 | 0.482 | 0.719 | 0.353 | 75550 |
1727279700 | 0.74 | -0.075 | -9.20 | 0.806 | 0.833 | 0.686 | 0 |
1727193300 | 0.8149999 | -0.029 | -3.44 | 0.8189999 | 0.964 | 0.719 | 0 |
1727106900 | 0.844 | -0.229 | -21.34 | 0.87 | 1.051 | 0.807 | 100 |
1726847700 | 1.073 | 0.23 | 27.13 | 0.893 | 1.107 | 0.874 | 1350 |
1726761300 | 0.844 | -0.592 | -41.23 | 1.143 | 1.153 | 0.795 | 9201 |
1726674900 | 1.436 | 0.19 | 15.16 | 1.3819999 | 1.47 | 1.338 | 4200 |
1726588500 | 1.247 | -0.31 | -19.81 | 1.43 | 1.43 | 1.176 | 900 |
1726502100 | 1.555 | 0.08 | 5.14 | 1.494 | 1.6 | 1.435 | 0 |
1726242900 | 1.479 | -0.5 | -25.11 | 1.685 | 1.705 | 1.472 | 2620 |
1726156500 | 1.975 | -1.02 | -34.06 | 1.945 | 2.12 | 1.92 | 0 |
1726070100 | 2.995 | 0.42 | 16.31 | 2.675 | 3.18 | 2.44 | 0 |
1725983700 | 2.575 | -0.27 | -9.33 | 2.7599999 | 2.775 | 2.5 | 0 |
1725897300 | 2.84 | -0.19 | -6.27 | 2.99 | 2.99 | 2.685 | 478 |
1725638100 | 3.0299999 | 0.52 | 20.96 | 2.46 | 3.05 | 2.33 | 700 |
1725551700 | 2.505 | 0.37 | 17.06 | 2.315 | 2.505 | 2.08 | 0 |
1725465300 | 2.14 | 0.3 | 16.30 | 2.43 | 2.465 | 2.0299999 | 2000 |
1725378900 | 1.84 | 0.56 | 43.53 | 1.352 | 1.93 | 1.264 | 17500 |
1725292500 | 1.282 | -0.31 | -19.62 | 1.338 | 1.442 | 1.249 | 4500 |
1725033300 | 1.595 | 0.18 | 13.04 | 1.58 | 1.595 | 1.41 | 9000 |
1724946900 | 1.411 | -0.28 | -16.51 | 1.76 | 1.765 | 1.334 | 14300 |
1724860500 | 1.69 | 0.23 | 15.91 | 1.415 | 1.69 | 1.377 | 9400 |
1724774100 | 1.458 | -0.03 | -2.15 | 1.471 | 1.65 | 1.3899999 | 13000 |
1724687700 | 1.49 | 0.08 | 5.60 | 1.3799999 | 1.5149999 | 1.284 | 5100 |
1724428500 | 1.411 | -0.17 | -10.98 | 1.675 | 1.685 | 1.332 | 73380 |
1724342100 | 1.585 | 0.07 | 4.28 | 1.49 | 1.595 | 1.32 | 15000 |
1724255700 | 1.52 | -0.11 | -6.46 | 1.59 | 1.62 | 1.398 | 0 |
1724169300 | 1.625 | -0.13 | -7.14 | 1.53 | 1.645 | 1.454 | 4900 |
1724082900 | 1.75 | -0.29 | -14.22 | 1.945 | 2.015 | 1.74 | 400 |
1723823700 | 2.04 | -0.74 | -26.49 | 1.92 | 2.235 | 1.91 | 0 |
1723650900 | 2.775 | -0.4 | -12.46 | 2.86 | 2.93 | 2.775 | 500 |
1723564500 | 3.17 | -0.48 | -13.15 | 3.53 | 3.6 | 3.17 | 500 |
1723478100 | 3.65 | -0.11 | -2.93 | 3.61 | 3.78 | 3.4 | 500 |
1723218900 | 3.76 | -0.31 | -7.62 | 3.87 | 4.03 | 3.65 | 0 |
1723132500 | 4.07 | 0.14 | 3.56 | 4.96 | 5.05 | 4.05 | 0 |
1723046100 | 3.93 | -0.53 | -11.88 | 4.22 | 4.41 | 3.78 | 100 |
1722959700 | 4.46 | -0.25 | -5.31 | 4.39 | 4.93 | 4.24 | 300 |
1722873300 | 4.71 | 0.81 | 20.77 | 4.96 | 5.93 | 4.55 | 20 |
1722614100 | 3.9 | 1.39 | 55.38 | 3.18 | 3.98 | 3.16 | 2510 |
1722527700 | 2.5099999 | 0.37 | 17.29 | 1.965 | 2.525 | 1.885 | 550 |
1722441300 | 2.14 | -0.64 | -22.88 | 2.545 | 2.555 | 2.13 | 1950 |
1722354900 | 2.775 | 0.12 | 4.52 | 2.6 | 2.88 | 2.425 | 0 |
1722268500 | 2.6549999 | -0.07 | -2.39 | 2.43 | 2.695 | 2.38 | 600 |
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