NLBNPIT24KO3 20250620 45 (P24KO3)
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 | 0.0135 | 0.0005 | 3.85 | 0.015 | 0.015 | 0.011 | 0 |
1729007700 | 0.013 | -0.0035 | -21.21 | 0.023 | 0.023 | 0.013 | 0 |
1728921300 | 0.0165 | 0.0005 | 3.13 | 0.0205 | 0.0205 | 0.015 | 0 |
1728662100 | 0.016 | 0 | 0.00 | 0.02 | 0.02 | 0.0145 | 0 |
1728575700 | 0.016 | -0.0005 | -3.03 | 0.021 | 0.021 | 0.015 | 0 |
1728489300 | 0.0165 | 0.001 | 6.45 | 0.0205 | 0.0205 | 0.014 | 0 |
1728402900 | 0.0155 | -0.002 | -11.43 | 0.0205 | 0.021 | 0.015 | 10000 |
1728316500 | 0.0175 | 0.0005 | 2.94 | 0.0225 | 0.0225 | 0.0145 | 0 |
1728057300 | 0.017 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0165 | 0 |
1727970900 | 0.017 | -0.0015 | -8.11 | 0.023 | 0.0235 | 0.016 | 0 |
1727884500 | 0.0185 | 0.0005 | 2.78 | 0.024 | 0.025 | 0.017 | 0 |
1727798100 | 0.018 | -0.002 | -10.00 | 0.0265 | 0.027 | 0.0175 | 0 |
1727711700 | 0.02 | -0.0035 | -14.89 | 0.0295 | 0.0305 | 0.0195 | 0 |
1727452500 | 0.0235 | 0.0075 | 46.88 | 0.0225 | 0.0235 | 0.018 | 0 |
1727366100 | 0.016 | 0.0035 | 28.00 | 0.0175 | 0.0185 | 0.0145 | 0 |
1727279700 | 0.0125 | -0.0005 | -3.85 | 0.0165 | 0.0165 | 0.0115 | 0 |
1727193300 | 0.013 | 0.002 | 18.18 | 0.015 | 0.0155 | 0.013 | 30000 |
1727106900 | 0.011 | -0.0005 | -4.35 | 0.016 | 0.016 | 0.01 | 0 |
1726847700 | 0.0115 | -0.004 | -25.81 | 0.019 | 0.0195 | 0.011 | 30000 |
1726761300 | 0.0155 | 0.003 | 24.00 | 0.0165 | 0.017 | 0.0135 | 0 |
1726674900 | 0.0125 | -0.0015 | -10.71 | 0.0175 | 0.0175 | 0.0125 | 0 |
1726588500 | 0.014 | 0.002 | 16.67 | 0.0125 | 0.015 | 0.012 | 0 |
1726502100 | 0.012 | -0.004 | -25.00 | 0.0205 | 0.0214999 | 0.012 | 0 |
1726242900 | 0.016 | -0.0005 | -3.03 | 0.0214999 | 0.0225 | 0.0145 | 0 |
1726156500 | 0.0165 | -0.002 | -10.81 | 0.028 | 0.028 | 0.0165 | 0 |
1726070100 | 0.0185 | 0 | 0.00 | 0.025 | 0.0254999 | 0.0175 | 0 |
1725983700 | 0.0185 | -0.004 | -17.78 | 0.0305 | 0.031 | 0.018 | 0 |
1725897300 | 0.0225 | 0.0025 | 12.50 | 0.026 | 0.0265 | 0.0214999 | 0 |
1725638100 | 0.02 | -0.004 | -16.67 | 0.032 | 0.032 | 0.02 | 0 |
1725551700 | 0.024 | -0.0015 | -5.88 | 0.0335 | 0.0335 | 0.024 | 0 |
1725465300 | 0.0254999 | -0.002 | -7.27 | 0.034 | 0.034 | 0.0225 | 0 |
1725378900 | 0.0275 | -0.0085 | -23.61 | 0.046 | 0.0465 | 0.0275 | 0 |
1725292500 | 0.036 | -0.001 | -2.70 | 0.0354999 | 0.0365 | 0.0335 | 0 |
1725033300 | 0.037 | 0 | 0.00 | 0.0445 | 0.0455 | 0.0345 | 1200 |
1724946900 | 0.037 | 0.0045 | 13.85 | 0.0434999 | 0.0434999 | 0.032 | 0 |
1724860500 | 0.0325 | 0.0005 | 1.56 | 0.032 | 0.034 | 0.0315 | 0 |
1724774100 | 0.032 | 0.0005 | 1.59 | 0.0415 | 0.042 | 0.031 | 0 |
1724687700 | 0.0315 | -0.0025 | -7.35 | 0.046 | 0.046 | 0.0315 | 0 |
1724428500 | 0.034 | 0.0005 | 1.49 | 0.0405 | 0.042 | 0.0315 | 6200 |
1724342100 | 0.0335 | -0.001 | -2.90 | 0.0465 | 0.0465 | 0.0335 | 0 |
1724255700 | 0.0345 | 0.002 | 6.15 | 0.0434999 | 0.0434999 | 0.0325 | 0 |
1724169300 | 0.0325 | -0.0015 | -4.41 | 0.0455 | 0.047 | 0.0315 | 0 |
1724082900 | 0.034 | -0.001 | -2.86 | 0.0445 | 0.0465 | 0.033 | 0 |
1723823700 | 0.035 | 0.006 | 20.69 | 0.0415 | 0.0415 | 0.031 | 0 |
1723650900 | 0.029 | -0.001 | -3.33 | 0.0429999 | 0.0429999 | 0.0285 | 0 |
1723564500 | 0.03 | 0 | 0.00 | 0.0395 | 0.04 | 0.028 | 0 |
1723478100 | 0.03 | -0.004 | -11.76 | 0.0455 | 0.0455 | 0.029 | 0 |
1723218900 | 0.034 | 0.001 | 3.03 | 0.045 | 0.045 | 0.031 | 0 |
1723132500 | 0.033 | -0.001 | -2.94 | 0.038 | 0.04 | 0.028 | 0 |
1723046100 | 0.034 | -0.0035 | -9.33 | 0.0495 | 0.0505 | 0.0335 | 0 |
1722959700 | 0.0375 | -0.004 | -9.64 | 0.041 | 0.041 | 0.034 | 0 |
1722873300 | 0.0415 | -0.0105 | -20.19 | 0.0365 | 0.0485 | 0.0365 | 0 |
1722614100 | 0.052 | -0.0115 | -18.11 | 0.066 | 0.066 | 0.047 | 0 |
1722527700 | 0.0635 | -0.0125 | -16.45 | 0.094 | 0.094 | 0.0635 | 1500 |
1722441300 | 0.076 | 0.0045001 | 6.29 | 0.0875 | 0.096 | 0.0745 | 0 |
1722354900 | 0.0714999 | -0.0145 | -16.86 | 0.0995 | 0.0995 | 0.0704999 | 0 |
1722268500 | 0.0859999 | 0.0044999 | 5.52 | 0.0995 | 0.1 | 0.0825 | 0 |
1722009300 | 0.0815 | -0.022 | -21.26 | 0.0805 | 0.088 | 0.0735 | 500 |
1721922900 | 0.1035 | -0.14 | -57.49 | 0.1435 | 0.1435 | 0.092 | 1000 |
1721836500 | 0.2435 | 0.0005 | 0.21 | 0.256 | 0.2585 | 0.243 | 0 |
1721750100 | 0.243 | -0.0305 | -11.15 | 0.2875 | 0.2875 | 0.2405 | 0 |
1721663700 | 0.2735 | 0.043 | 18.66 | 0.245 | 0.277 | 0.231 | 0 |
1721404500 | 0.2305 | -0.04 | -14.79 | 0.2945 | 0.2945 | 0.2285 | 500 |
1721318100 | 0.2705 | -0.02 | -6.88 | 0.2955 | 0.2975 | 0.2585 | 0 |
1721231700 | 0.2905 | -0.0135 | -4.44 | 0.306 | 0.311 | 0.2705 | 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