NLBNPIT24LH5 20250620 16 (P24LH5)
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 | 0.018 | 0.002 | 12.50 | 0.017 | 0.0185 | 0.017 | 0 |
1727366100 | 0.016 | -0.006 | -27.27 | 0.0295 | 0.0295 | 0.0155 | 100000 |
1727279700 | 0.022 | -0.003 | -12.00 | 0.029 | 0.029 | 0.0214999 | 0 |
1727193300 | 0.025 | 0.0005 | 2.04 | 0.0315 | 0.0315 | 0.025 | 0 |
1727106900 | 0.0245 | 0.0005 | 2.08 | 0.032 | 0.0325 | 0.0214999 | 0 |
1726847700 | 0.024 | -0.003 | -11.11 | 0.025 | 0.0254999 | 0.023 | 0 |
1726761300 | 0.027 | 0.0025 | 10.20 | 0.0315 | 0.0315 | 0.026 | 0 |
1726674900 | 0.0245 | 0 | 0.00 | 0.0305 | 0.0305 | 0.023 | 0 |
1726588500 | 0.0245 | 0.0025 | 11.36 | 0.023 | 0.025 | 0.023 | 0 |
1726502100 | 0.022 | 0.001 | 4.76 | 0.025 | 0.025 | 0.0205 | 0 |
1726242900 | 0.021 | 0.002 | 10.53 | 0.02 | 0.0225 | 0.02 | 0 |
1726156500 | 0.019 | 0.001 | 5.56 | 0.0245 | 0.0245 | 0.018 | 0 |
1726070100 | 0.018 | -0.0005 | -2.70 | 0.0235 | 0.024 | 0.017 | 40000 |
1725983700 | 0.0185 | -0.0055 | -22.92 | 0.029 | 0.029 | 0.0185 | 40000 |
1725897300 | 0.024 | 0.001 | 4.35 | 0.0305 | 0.031 | 0.0225 | 0 |
1725638100 | 0.023 | -0.004 | -14.81 | 0.0325 | 0.0325 | 0.023 | 0 |
1725551700 | 0.027 | 0.001 | 3.85 | 0.0305 | 0.0325 | 0.025 | 0 |
1725465300 | 0.026 | -0.003 | -10.34 | 0.0345 | 0.0345 | 0.026 | 40000 |
1725378900 | 0.029 | -0.008 | -21.62 | 0.044 | 0.0445 | 0.029 | 40000 |
1725292500 | 0.037 | -0.001 | -2.63 | 0.0375 | 0.0385 | 0.0365 | 40000 |
1725033300 | 0.038 | -0.0015 | -3.80 | 0.0455 | 0.0455 | 0.0365 | 0 |
1724946900 | 0.0395 | 0.003 | 8.22 | 0.0405 | 0.0405 | 0.037 | 0 |
1724860500 | 0.0365 | -0.001 | -2.67 | 0.0434999 | 0.0434999 | 0.0354999 | 0 |
1724774100 | 0.0375 | -0.002 | -5.06 | 0.045 | 0.0455 | 0.037 | 0 |
1724687700 | 0.0395 | 0.0040001 | 11.27 | 0.041 | 0.042 | 0.036 | 0 |
1724428500 | 0.0354999 | 0.0034999 | 10.94 | 0.034 | 0.036 | 0.034 | 0 |
1724342100 | 0.032 | -0.0035 | -9.86 | 0.04 | 0.04 | 0.032 | 0 |
1724255700 | 0.0354999 | 0.0004999 | 1.43 | 0.04 | 0.0405 | 0.0345 | 0 |
1724169300 | 0.035 | -0.0045 | -11.39 | 0.0434999 | 0.044 | 0.035 | 0 |
1724082900 | 0.0395 | 0.0040001 | 11.27 | 0.0415 | 0.0415 | 0.035 | 0 |
1723823700 | 0.0354999 | 0.0024999 | 7.58 | 0.0429999 | 0.0434999 | 0.034 | 0 |
1723650900 | 0.033 | -0.0005 | -1.49 | 0.0395 | 0.04 | 0.033 | 0 |
1723564500 | 0.0335 | -0.0035 | -9.46 | 0.0445 | 0.0445 | 0.0325 | 0 |
1723478100 | 0.037 | 0.0015001 | 4.23 | 0.042 | 0.0425 | 0.0354999 | 0 |
1723218900 | 0.0354999 | 0.0019999 | 5.97 | 0.0395 | 0.0395 | 0.0335 | 0 |
1723132500 | 0.0335 | 0.0005 | 1.52 | 0.0375 | 0.0375 | 0.0305 | 0 |
1723046100 | 0.033 | 0.006 | 22.22 | 0.0345 | 0.0354999 | 0.0275 | 0 |
1722959700 | 0.027 | -0.002 | -6.90 | 0.0365 | 0.0385 | 0.026 | 0 |
1722873300 | 0.029 | -0.003 | -9.38 | 0.0265 | 0.0325 | 0.024 | 0 |
1722614100 | 0.032 | -0.008 | -20.00 | 0.0445 | 0.0445 | 0.031 | 0 |
1722527700 | 0.04 | -0.0065 | -13.98 | 0.0525 | 0.0525 | 0.039 | 0 |
1722441300 | 0.0465 | 0.004 | 9.41 | 0.05 | 0.0509999 | 0.0445 | 0 |
1722354900 | 0.0425 | 0.002 | 4.94 | 0.0429999 | 0.0445 | 0.041 | 0 |
1722268500 | 0.0405 | 0.0015 | 3.85 | 0.0465 | 0.047 | 0.0395 | 0 |
1722009300 | 0.039 | 0.0085 | 27.87 | 0.04 | 0.0425 | 0.0375 | 0 |
1721922900 | 0.0305 | 0.002 | 7.02 | 0.032 | 0.033 | 0.0254999 | 0 |
1721836500 | 0.0285 | 0.0005 | 1.79 | 0.0325 | 0.0335 | 0.0265 | 0 |
1721750100 | 0.028 | -0.002 | -6.67 | 0.0325 | 0.0325 | 0.028 | 0 |
1721663700 | 0.03 | 0.0005 | 1.69 | 0.0305 | 0.0305 | 0.029 | 0 |
1721404500 | 0.0295 | -0.004 | -11.94 | 0.0305 | 0.0305 | 0.028 | 0 |
1721318100 | 0.0335 | 0.0035 | 11.67 | 0.0354999 | 0.036 | 0.0315 | 0 |
1721231700 | 0.03 | 0.003 | 11.11 | 0.028 | 0.031 | 0.0275 | 0 |
1721145300 | 0.027 | -0.005 | -15.63 | 0.036 | 0.037 | 0.0265 | 0 |
1721058900 | 0.032 | -0.0015 | -4.48 | 0.0385 | 0.0395 | 0.0315 | 0 |
1720799700 | 0.0335 | 0.0015 | 4.69 | 0.038 | 0.038 | 0.033 | 0 |
1720713300 | 0.032 | 0 | 0.00 | 0.037 | 0.038 | 0.03 | 0 |
1720626900 | 0.032 | 0.0005 | 1.59 | 0.037 | 0.0375 | 0.03 | 0 |
1720540500 | 0.0315 | -0.005 | -13.70 | 0.0405 | 0.041 | 0.0315 | 0 |
1720454100 | 0.0365 | -0.0045 | -10.98 | 0.047 | 0.0475 | 0.036 | 0 |
1720194900 | 0.041 | -0.0055 | -11.83 | 0.0525 | 0.0525 | 0.0405 | 0 |
1720108500 | 0.0465 | 0.0045 | 10.71 | 0.0425 | 0.0465 | 0.0425 | 0 |
1720022100 | 0.042 | -0.003 | -6.67 | 0.0525 | 0.0525 | 0.042 | 0 |
1719935700 | 0.045 | 0.0005 | 1.12 | 0.049 | 0.0495 | 0.0434999 | 0 |
1719849300 | 0.0445 | 0.005 | 12.66 | 0.0445 | 0.045 | 0.0415 | 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