NLBNPIT23I17 20241218 5200 (P23I17)
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 | 0.2745 | -0.0025 | -0.90 | 0.2849999 | 0.2945 | 0.2635 | 0 |
1729785300 | 0.277 | -0.0105 | -3.65 | 0.2775 | 0.279 | 0.2515 | 0 |
1729698900 | 0.2875 | 0.0135 | 4.93 | 0.2755 | 0.302 | 0.2665 | 0 |
1729612500 | 0.274 | 0.0005 | 0.18 | 0.267 | 0.2985 | 0.255 | 0 |
1729526100 | 0.2735 | 0.0335 | 13.96 | 0.2445 | 0.274 | 0.235 | 0 |
1729266900 | 0.24 | -0.029 | -10.78 | 0.268 | 0.2785 | 0.2375 | 0 |
1729180500 | 0.269 | -0.0305 | -10.18 | 0.301 | 0.301 | 0.248 | 0 |
1729094100 | 0.2995 | 0.038 | 14.53 | 0.294 | 0.307 | 0.2875 | 0 |
1729007700 | 0.2615 | 0.055 | 26.63 | 0.199 | 0.263 | 0.1935 | 0 |
1728921300 | 0.2065 | -0.029 | -12.31 | 0.233 | 0.2375 | 0.2044999 | 0 |
1728662100 | 0.2355 | -0.0235 | -9.07 | 0.257 | 0.2695 | 0.2335 | 0 |
1728575700 | 0.259 | 0.009 | 3.60 | 0.257 | 0.2745 | 0.2485 | 0 |
1728489300 | 0.25 | -0.027 | -9.75 | 0.2725 | 0.292 | 0.25 | 0 |
1728402900 | 0.277 | 0.012 | 4.53 | 0.2985 | 0.309 | 0.2735 | 0 |
1728316500 | 0.265 | -0.013 | -4.68 | 0.2655 | 0.295 | 0.261 | 0 |
1728057300 | 0.278 | -0.032 | -10.32 | 0.305 | 0.313 | 0.264 | 0 |
1727970900 | 0.31 | 0.035 | 12.73 | 0.2915 | 0.314 | 0.2819999 | 0 |
1727884500 | 0.275 | -0.0105 | -3.68 | 0.2765 | 0.295 | 0.2595 | 0 |
1727798100 | 0.2854999 | 0.0454999 | 18.96 | 0.2375 | 0.2965 | 0.23 | 0 |
1727711700 | 0.24 | 0.0425 | 21.52 | 0.2005 | 0.24 | 0.2005 | 0 |
1727452500 | 0.1975 | -0.0265 | -11.83 | 0.2135 | 0.221 | 0.196 | 0 |
1727366100 | 0.224 | -0.07 | -23.81 | 0.2515 | 0.2515 | 0.2185 | 0 |
1727279700 | 0.294 | 0.014 | 5.00 | 0.297 | 0.306 | 0.2824999 | 0 |
1727193300 | 0.28 | -0.044 | -13.58 | 0.2975 | 0.2995 | 0.2705 | 0 |
1727106900 | 0.324 | -0.01 | -2.99 | 0.321 | 0.3439999 | 0.315 | 0 |
1726847700 | 0.334 | 0.054 | 19.29 | 0.293 | 0.336 | 0.2895 | 0 |
1726761300 | 0.28 | -0.082 | -22.65 | 0.324 | 0.331 | 0.28 | 0 |
1726674900 | 0.362 | 0.019 | 5.54 | 0.3439999 | 0.368 | 0.339 | 0 |
1726588500 | 0.343 | -0.029 | -7.80 | 0.3479999 | 0.357 | 0.328 | 0 |
1726502100 | 0.372 | 0.015 | 4.20 | 0.357 | 0.375 | 0.349 | 0 |
1726242900 | 0.357 | -0.031 | -7.99 | 0.373 | 0.381 | 0.349 | 0 |
1726156500 | 0.388 | -0.041 | -9.56 | 0.367 | 0.4069999 | 0.365 | 0 |
1726070100 | 0.429 | -0.009 | -2.05 | 0.441 | 0.452 | 0.398 | 0 |
1725983700 | 0.438 | 0.02 | 4.78 | 0.421 | 0.45 | 0.394 | 0 |
1725897300 | 0.418 | -0.036 | -7.93 | 0.435 | 0.443 | 0.398 | 0 |
1725638100 | 0.454 | 0.075 | 19.79 | 0.389 | 0.454 | 0.372 | 0 |
1725551700 | 0.379 | 0.024 | 6.76 | 0.367 | 0.384 | 0.353 | 0 |
1725465300 | 0.355 | 0.05 | 16.39 | 0.354 | 0.366 | 0.341 | 0 |
1725378900 | 0.305 | 0.045 | 17.31 | 0.261 | 0.31 | 0.2515 | 0 |
1725292500 | 0.26 | -0.0085 | -3.17 | 0.2675 | 0.293 | 0.2595 | 0 |
1725033300 | 0.2685 | -0.0015 | -0.56 | 0.275 | 0.2755 | 0.2575 | 0 |
1724946900 | 0.27 | -0.032 | -10.60 | 0.306 | 0.306 | 0.268 | 0 |
1724860500 | 0.302 | -0.008 | -2.58 | 0.302 | 0.305 | 0.288 | 0 |
1724774100 | 0.31 | -0.005 | -1.59 | 0.311 | 0.316 | 0.2995 | 0 |
1724687700 | 0.315 | 0.007 | 2.27 | 0.314 | 0.321 | 0.304 | 0 |
1724428500 | 0.308 | -0.018 | -5.52 | 0.325 | 0.325 | 0.301 | 0 |
1724342100 | 0.326 | 0.001 | 0.31 | 0.329 | 0.329 | 0.307 | 0 |
1724255700 | 0.325 | -0.021 | -6.07 | 0.3469999 | 0.3469999 | 0.323 | 0 |
1724169300 | 0.3459999 | 0.0119999 | 3.59 | 0.328 | 0.3469999 | 0.316 | 0 |
1724082900 | 0.334 | -0.024 | -6.70 | 0.354 | 0.363 | 0.33 | 0 |
1723823700 | 0.358 | -0.098 | -21.49 | 0.359 | 0.381 | 0.353 | 14245 |
1723650900 | 0.456 | -0.028 | -5.79 | 0.459 | 0.472 | 0.453 | 0 |
1723564500 | 0.484 | -0.025 | -4.91 | 0.497 | 0.515 | 0.484 | 0 |
1723478100 | 0.509 | 0.004 | 0.79 | 0.487 | 0.517 | 0.479 | 0 |
1723218900 | 0.505 | -0.008 | -1.56 | 0.507 | 0.527 | 0.482 | 0 |
1723132500 | 0.513 | 0.004 | 0.79 | 0.546 | 0.5689999 | 0.507 | 0 |
1723046100 | 0.509 | -0.086 | -14.45 | 0.561 | 0.575 | 0.493 | 0 |
1722959700 | 0.595 | -0.009 | -1.49 | 0.556 | 0.629 | 0.556 | 0 |
1722873300 | 0.604 | 0.056 | 10.22 | 0.657 | 0.699 | 0.596 | 0 |
1722614100 | 0.548 | 0.118 | 27.44 | 0.466 | 0.554 | 0.466 | 0 |
1722527700 | 0.43 | 0.087 | 25.36 | 0.336 | 0.433 | 0.336 | 0 |
1722441300 | 0.343 | -0.02 | -5.51 | 0.334 | 0.354 | 0.32 | 0 |
1722354900 | 0.363 | -0.021 | -5.47 | 0.376 | 0.385 | 0.351 | 0 |
1722268500 | 0.384 | 0.031 | 8.78 | 0.335 | 0.388 | 0.333 | 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