NLBNPIT24GS2 20241220 22 (P24GS2)
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 | 9 | -0.35 | -3.74 | 8.98 | 9.41 | 8.91 | 0 |
1727366100 | 9.35 | 0.27 | 2.97 | 9.15 | 9.82 | 9.05 | 0 |
1727279700 | 9.08 | 0.24 | 2.71 | 9.08 | 9.39 | 8.92 | 0 |
1727193300 | 8.84 | 0.64 | 7.80 | 8.15 | 8.84 | 8.08 | 0 |
1727106900 | 8.2 | -0.16 | -1.91 | 8.31 | 8.34 | 7.81 | 0 |
1726847700 | 8.36 | 0.11 | 1.33 | 8.46 | 8.71 | 8.3 | 0 |
1726761300 | 8.25 | 0.37 | 4.70 | 8.27 | 8.58 | 8.0399999 | 0 |
1726674900 | 7.88 | -0.27 | -3.31 | 7.89 | 8.06 | 7.82 | 0 |
1726588500 | 8.15 | 0.02 | 0.25 | 8.2 | 8.34 | 8.03 | 0 |
1726502100 | 8.13 | 0.03 | 0.37 | 8.44 | 8.44 | 8.02 | 0 |
1726242900 | 8.1 | 0.87 | 12.03 | 7.45 | 8.15 | 7.42 | 0 |
1726156500 | 7.23 | 1.07 | 17.37 | 6.48 | 7.23 | 6.41 | 0 |
1726070100 | 6.16 | 0.1 | 1.65 | 6.2699999 | 6.5 | 5.86 | 0 |
1725983700 | 6.0599999 | 0.22 | 3.77 | 6.07 | 6.25 | 5.82 | 0 |
1725897300 | 5.84 | -0.38 | -6.11 | 5.58 | 6.0199999 | 5.5599999 | 0 |
1725638100 | 6.22 | -0.26 | -4.01 | 6.44 | 6.69 | 6.07 | 0 |
1725551700 | 6.48 | 0.53 | 8.91 | 6.0599999 | 6.76 | 6.0599999 | 0 |
1725465300 | 5.95 | 0.28 | 4.94 | 5.69 | 6.0199999 | 5.5599999 | 0 |
1725378900 | 5.67 | -0.55 | -8.84 | 6.07 | 6.22 | 5.5599999 | 0 |
1725292500 | 6.22 | -0.36 | -5.47 | 6.11 | 6.36 | 6.11 | 0 |
1725033300 | 6.58 | -0.53 | -7.45 | 7.1 | 7.19 | 6.58 | 0 |
1724946900 | 7.11 | 0.18 | 2.60 | 7.09 | 7.22 | 6.88 | 0 |
1724860500 | 6.93 | -0.6 | -7.97 | 6.96 | 7.18 | 6.83 | 0 |
1724774100 | 7.53 | 0.21 | 2.87 | 7.57 | 7.58 | 7.32 | 0 |
1724687700 | 7.32 | -0.04 | -0.54 | 7.29 | 7.67 | 7.29 | 0 |
1724428500 | 7.36 | 0.68 | 10.18 | 6.89 | 7.36 | 6.84 | 0 |
1724342100 | 6.68 | -0.45 | -6.31 | 7.09 | 7.22 | 6.59 | 0 |
1724255700 | 7.13 | 0.02 | 0.28 | 7.16 | 7.24 | 6.94 | 0 |
1724169300 | 7.11 | 0.01 | 0.14 | 6.99 | 7.49 | 6.99 | 0 |
1724082900 | 7.1 | 0.93 | 15.07 | 6.69 | 7.1 | 6.59 | 0 |
1723823700 | 6.17 | 0.79 | 14.68 | 6.05 | 6.24 | 5.91 | 0 |
1723650900 | 5.38 | -0.16 | -2.89 | 5.66 | 5.79 | 5.38 | 0 |
1723564500 | 5.54 | -0.18 | -3.15 | 5.63 | 5.72 | 5.43 | 0 |
1723478100 | 5.72 | 0.3 | 5.54 | 5.5199999 | 5.87 | 5.51 | 0 |
1723218900 | 5.42 | 0.07 | 1.31 | 5.43 | 5.54 | 5.26 | 0 |
1723132500 | 5.35 | 0.35 | 7.00 | 4.82 | 5.46 | 4.76 | 0 |
1723046100 | 5 | -0.08 | -1.57 | 5.01 | 5.11 | 4.87 | 0 |
1722959700 | 5.08 | -0.2 | -3.79 | 4.86 | 5.2 | 4.69 | 0 |
1722873300 | 5.28 | -0.81 | -13.30 | 6.14 | 6.23 | 4.51 | 0 |
1722614100 | 6.09 | -0.49 | -7.45 | 6.81 | 7.03 | 5.94 | 0 |
1722527700 | 6.58 | -0.12 | -1.79 | 6.88 | 7.03 | 6.43 | 0 |
1722441300 | 6.7 | 0.68 | 11.30 | 6.51 | 6.76 | 6.44 | 0 |
1722354900 | 6.0199999 | 0.53 | 9.65 | 5.92 | 6.07 | 5.8 | 0 |
1722268500 | 5.49 | -0.3 | -5.18 | 6.12 | 6.15 | 5.47 | 0 |
1722009300 | 5.79 | -0.09 | -1.53 | 5.83 | 5.89 | 5.63 | 0 |
1721922900 | 5.88 | -1.38 | -19.01 | 5.98 | 6.09 | 5.5199999 | 0 |
1721836500 | 7.26 | 0.26 | 3.71 | 7.23 | 7.31 | 7.09 | 0 |
1721750100 | 7 | 0.13 | 1.89 | 6.8 | 7.1 | 6.66 | 0 |
1721663700 | 6.87 | -0.24 | -3.38 | 6.99 | 7.04 | 6.72 | 0 |
1721404500 | 7.11 | -0.84 | -10.57 | 7.35 | 7.35 | 6.81 | 0 |
1721318100 | 7.95 | -0.17 | -2.09 | 8.14 | 8.35 | 7.94 | 0 |
1721231700 | 8.1199999 | -0.92 | -10.18 | 8.61 | 8.76 | 7.99 | 0 |
1721145300 | 9.0399999 | 0.29 | 3.31 | 8.6 | 9.09 | 8.39 | 0 |
1721058900 | 8.75 | 0.08 | 0.92 | 8.57 | 8.8 | 8.39 | 0 |
1720799700 | 8.67 | -0.67 | -7.17 | 8.73 | 8.77 | 8.28 | 0 |
1720713300 | 9.34 | 0.56 | 6.38 | 8.89 | 9.3699999 | 8.72 | 0 |
1720626900 | 8.78 | 0.33 | 3.91 | 8.61 | 8.97 | 8.58 | 0 |
1720540500 | 8.45 | -0.41 | -4.63 | 8.89 | 8.96 | 8.45 | 0 |
1720454100 | 8.86 | -0.15 | -1.66 | 8.7899999 | 9 | 8.73 | 0 |
1720194900 | 9.01 | 0.73 | 8.82 | 8.52 | 9.03 | 8.41 | 0 |
1720108500 | 8.28 | -0.15 | -1.78 | 8.26 | 8.38 | 8.16 | 0 |
1720022100 | 8.43 | 0.76 | 9.91 | 7.69 | 8.52 | 7.69 | 0 |
1719935700 | 7.67 | 0.36 | 4.92 | 7.45 | 7.79 | 7.29 | 0 |
1719849300 | 7.31 | -0.03 | -0.41 | 7.14 | 7.51 | 7.14 | 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