NLBNPIT24567 20241220 0.99 (P24567)
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 | 1.152 | -0.01 | -1.03 | 1.153 | 1.178 | 1.122 | 0 |
1727366100 | 1.164 | 0.02 | 1.57 | 1.1399999 | 1.164 | 1.122 | 0 |
1727279700 | 1.146 | 0 | 0.17 | 1.176 | 1.189 | 1.146 | 0 |
1727193300 | 1.1439999 | 0.02 | 1.42 | 1.113 | 1.15 | 1.106 | 0 |
1727106900 | 1.1279999 | -0 | -0.35 | 1.149 | 1.149 | 1.09 | 0 |
1726847700 | 1.1319999 | -0 | -0.26 | 1.157 | 1.165 | 1.131 | 0 |
1726761300 | 1.135 | 0.01 | 1.25 | 1.1279999 | 1.164 | 1.117 | 0 |
1726674900 | 1.121 | 0 | 0.00 | 1.122 | 1.135 | 1.114 | 0 |
1726588500 | 1.121 | -0 | -0.27 | 1.1279999 | 1.1399999 | 1.119 | 0 |
1726502100 | 1.124 | 0.03 | 2.27 | 1.105 | 1.131 | 1.105 | 0 |
1726242900 | 1.099 | 0.04 | 3.97 | 1.093 | 1.108 | 1.087 | 0 |
1726156500 | 1.057 | 0.02 | 1.54 | 1.045 | 1.066 | 1.037 | 0 |
1726070100 | 1.041 | -0.01 | -0.86 | 1.063 | 1.072 | 1.032 | 0 |
1725983700 | 1.05 | -0.01 | -0.94 | 1.06 | 1.067 | 1.043 | 0 |
1725897300 | 1.06 | -0.05 | -4.76 | 1.085 | 1.087 | 1.059 | 0 |
1725638100 | 1.113 | 0.01 | 1.18 | 1.121 | 1.1439999 | 1.087 | 0 |
1725551700 | 1.1 | 0 | 0.36 | 1.096 | 1.1259999 | 1.093 | 0 |
1725465300 | 1.096 | 0.03 | 2.91 | 1.074 | 1.106 | 1.065 | 0 |
1725378900 | 1.065 | -0.02 | -1.93 | 1.076 | 1.084 | 1.06 | 0 |
1725292500 | 1.086 | 0 | 0.09 | 1.084 | 1.093 | 1.079 | 0 |
1725033300 | 1.085 | -0.01 | -0.82 | 1.096 | 1.109 | 1.081 | 0 |
1724946900 | 1.094 | -0.04 | -3.44 | 1.1439999 | 1.1439999 | 1.082 | 0 |
1724860500 | 1.133 | -0.03 | -2.75 | 1.146 | 1.16 | 1.119 | 0 |
1724774100 | 1.165 | -0 | -0.34 | 1.165 | 1.175 | 1.157 | 0 |
1724687700 | 1.169 | -0.02 | -1.68 | 1.179 | 1.185 | 1.157 | 0 |
1724428500 | 1.189 | 0.07 | 5.78 | 1.133 | 1.19 | 1.122 | 0 |
1724342100 | 1.124 | -0.03 | -2.18 | 1.149 | 1.159 | 1.117 | 0 |
1724255700 | 1.149 | 0.03 | 2.77 | 1.1319999 | 1.149 | 1.1259999 | 0 |
1724169300 | 1.118 | 0.03 | 2.57 | 1.099 | 1.1279999 | 1.096 | 0 |
1724082900 | 1.09 | 0.06 | 5.42 | 1.078 | 1.094 | 1.064 | 0 |
1723823700 | 1.034 | -0.02 | -2.18 | 1.028 | 1.042 | 1.021 | 0 |
1723650900 | 1.057 | 0.06 | 5.59 | 1.028 | 1.074 | 1.028 | 0 |
1723564500 | 1.0009999 | 0.02 | 1.73 | 0.988 | 1.0069999 | 0.97 | 200 |
1723478100 | 0.984 | 0.006 | 0.61 | 0.974 | 0.986 | 0.97 | 0 |
1723218900 | 0.978 | 0.013 | 1.35 | 0.977 | 0.981 | 0.967 | 0 |
1723132500 | 0.965 | -0.019 | -1.93 | 0.987 | 0.992 | 0.945 | 0 |
1723046100 | 0.984 | 0.003 | 0.31 | 0.966 | 0.985 | 0.965 | 0 |
1722959700 | 0.981 | -0.034 | -3.35 | 0.997 | 0.998 | 0.963 | 0 |
1722873300 | 1.0149999 | 0.04 | 4.10 | 0.966 | 1.034 | 0.959 | 0 |
1722614100 | 0.975 | 0.105 | 12.07 | 0.881 | 0.978 | 0.872 | 200 |
1722527700 | 0.87 | -0.031 | -3.44 | 0.871 | 0.895 | 0.865 | 0 |
1722441300 | 0.901 | 0.019 | 2.15 | 0.897 | 0.922 | 0.89 | 0 |
1722354900 | 0.882 | -0.018 | -2.00 | 0.898 | 0.912 | 0.882 | 0 |
1722268500 | 0.9 | -0.03 | -3.23 | 0.93 | 0.934 | 0.886 | 0 |
1722009300 | 0.93 | -0.002 | -0.21 | 0.928 | 0.939 | 0.919 | 0 |
1721922900 | 0.932 | 0.001 | 0.11 | 0.92 | 0.936 | 0.909 | 0 |
1721836500 | 0.931 | 0.004 | 0.43 | 0.926 | 0.938 | 0.907 | 0 |
1721750100 | 0.927 | -0.026 | -2.73 | 0.955 | 0.956 | 0.922 | 0 |
1721663700 | 0.953 | -0.004 | -0.42 | 0.954 | 0.962 | 0.947 | 0 |
1721404500 | 0.957 | -0.017 | -1.75 | 0.958 | 0.962 | 0.95 | 0 |
1721318100 | 0.974 | -0.022 | -2.21 | 0.997 | 0.999 | 0.974 | 0 |
1721231700 | 0.996 | 0.043 | 4.51 | 0.968 | 1.0049999 | 0.965 | 0 |
1721145300 | 0.953 | -0.027 | -2.76 | 0.957 | 0.97 | 0.947 | 0 |
1721058900 | 0.98 | 0.004 | 0.41 | 0.964 | 0.985 | 0.957 | 0 |
1720799700 | 0.976 | 0.03 | 3.17 | 0.944 | 0.979 | 0.94 | 0 |
1720713300 | 0.946 | 0.035 | 3.84 | 0.921 | 0.968 | 0.916 | 0 |
1720626900 | 0.911 | 0.014 | 1.56 | 0.903 | 0.912 | 0.9 | 0 |
1720540500 | 0.897 | -0.02 | -2.18 | 0.913 | 0.914 | 0.897 | 0 |
1720454100 | 0.917 | 0.004 | 0.44 | 0.905 | 0.927 | 0.903 | 0 |
1720194900 | 0.913 | 0.013 | 1.44 | 0.91 | 0.923 | 0.902 | 0 |
1720108500 | 0.9 | 0.005 | 0.56 | 0.881 | 0.902 | 0.88 | 0 |
1720022100 | 0.895 | 0.055 | 6.55 | 0.841 | 0.905 | 0.84 | 0 |
1719935700 | 0.84 | 0.009 | 1.08 | 0.837 | 0.847 | 0.8179999 | 0 |
1719849300 | 0.831 | 0.0100001 | 1.22 | 0.865 | 0.873 | 0.83 | 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