NLBNPIT24MT8 20250321 22 (P24MT8)
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 |
---|---|---|---|---|---|---|---|
1729180500 | 0.981 | 0.008 | 0.82 | 0.974 | 0.983 | 0.963 | 0 |
1729094100 | 0.973 | 0 | 0.00 | 0.996 | 0.997 | 0.97 | 0 |
1729007700 | 0.973 | 0.006 | 0.62 | 0.964 | 0.989 | 0.958 | 0 |
1728921300 | 0.967 | -0.017 | -1.73 | 0.987 | 0.992 | 0.965 | 0 |
1728662100 | 0.984 | 0.026 | 2.71 | 0.958 | 1.0109999 | 0.958 | 0 |
1728575700 | 0.958 | 0.009 | 0.95 | 0.958 | 0.968 | 0.951 | 0 |
1728489300 | 0.949 | -0.024 | -2.47 | 0.97 | 0.982 | 0.949 | 0 |
1728402900 | 0.973 | 0.023 | 2.42 | 0.956 | 0.976 | 0.95 | 0 |
1728316500 | 0.95 | -0.009 | -0.94 | 0.958 | 0.977 | 0.95 | 0 |
1728057300 | 0.959 | -0.023 | -2.34 | 0.988 | 0.988 | 0.946 | 0 |
1727970900 | 0.982 | 0.05 | 5.36 | 0.96 | 0.994 | 0.96 | 0 |
1727884500 | 0.932 | 0.002 | 0.22 | 0.928 | 0.933 | 0.909 | 0 |
1727798100 | 0.93 | 0.003 | 0.32 | 0.923 | 0.933 | 0.91 | 0 |
1727711700 | 0.927 | 0.205 | 28.39 | 0.8169999 | 0.938 | 0.8169999 | 0 |
1727452500 | 0.722 | -0.054 | -6.96 | 0.777 | 0.778 | 0.716 | 0 |
1727366100 | 0.776 | -0.018 | -2.27 | 0.779 | 0.78 | 0.766 | 0 |
1727279700 | 0.794 | 0.022 | 2.85 | 0.785 | 0.801 | 0.777 | 0 |
1727193300 | 0.772 | -0.024 | -3.02 | 0.768 | 0.787 | 0.758 | 0 |
1727106900 | 0.796 | -0.025 | -3.05 | 0.8219999 | 0.823 | 0.796 | 0 |
1726847700 | 0.8209999 | 0.0449999 | 5.80 | 0.793 | 0.8219999 | 0.784 | 0 |
1726761300 | 0.776 | -0.029 | -3.60 | 0.784 | 0.784 | 0.747 | 0 |
1726674900 | 0.805 | 0.003 | 0.37 | 0.809 | 0.809 | 0.794 | 0 |
1726588500 | 0.802 | -0.01 | -1.23 | 0.8129999 | 0.8139999 | 0.793 | 0 |
1726502100 | 0.812 | 0.005 | 0.62 | 0.8129999 | 0.8189999 | 0.796 | 0 |
1726242900 | 0.807 | -0.011 | -1.34 | 0.8219999 | 0.8219999 | 0.797 | 0 |
1726156500 | 0.8179999 | 0.0099999 | 1.24 | 0.788 | 0.829 | 0.787 | 0 |
1726070100 | 0.808 | 0.006 | 0.75 | 0.797 | 0.8159999 | 0.776 | 0 |
1725983700 | 0.802 | 0.036 | 4.70 | 0.771 | 0.83 | 0.754 | 0 |
1725897300 | 0.766 | 0.001 | 0.13 | 0.765 | 0.771 | 0.753 | 0 |
1725638100 | 0.765 | 0.028 | 3.80 | 0.751 | 0.765 | 0.734 | 0 |
1725551700 | 0.737 | 0.018 | 2.50 | 0.715 | 0.74 | 0.706 | 0 |
1725465300 | 0.719 | 0.008 | 1.13 | 0.732 | 0.74 | 0.716 | 0 |
1725378900 | 0.711 | 0.04 | 5.96 | 0.672 | 0.721 | 0.661 | 0 |
1725292500 | 0.671 | 0.009 | 1.36 | 0.669 | 0.6959999 | 0.664 | 0 |
1725033300 | 0.662 | 0.002 | 0.30 | 0.664 | 0.67 | 0.649 | 0 |
1724946900 | 0.66 | -0.011 | -1.64 | 0.673 | 0.675 | 0.657 | 0 |
1724860500 | 0.671 | 0.006 | 0.90 | 0.664 | 0.676 | 0.664 | 0 |
1724774100 | 0.665 | -0.01 | -1.48 | 0.681 | 0.681 | 0.644 | 0 |
1724687700 | 0.675 | 0.001 | 0.15 | 0.674 | 0.679 | 0.666 | 0 |
1724428500 | 0.674 | -0.021 | -3.02 | 0.701 | 0.701 | 0.668 | 0 |
1724342100 | 0.6949999 | 0.0119999 | 1.76 | 0.687 | 0.6969999 | 0.678 | 0 |
1724255700 | 0.683 | -0.011 | -1.59 | 0.686 | 0.6889999 | 0.673 | 0 |
1724169300 | 0.6939999 | -0.004 | -0.57 | 0.687 | 0.6959999 | 0.675 | 0 |
1724082900 | 0.698 | -0.033 | -4.51 | 0.728 | 0.729 | 0.6909999 | 0 |
1723823700 | 0.731 | -0.027 | -3.56 | 0.72 | 0.737 | 0.706 | 0 |
1723650900 | 0.758 | -0.024 | -3.07 | 0.771 | 0.771 | 0.745 | 0 |
1723564500 | 0.782 | 0.014 | 1.82 | 0.776 | 0.794 | 0.769 | 0 |
1723478100 | 0.768 | 0.012 | 1.59 | 0.757 | 0.768 | 0.751 | 0 |
1723218900 | 0.756 | 0.011 | 1.48 | 0.744 | 0.765 | 0.728 | 0 |
1723132500 | 0.745 | 0.004 | 0.54 | 0.75 | 0.767 | 0.744 | 0 |
1723046100 | 0.741 | -0.009 | -1.20 | 0.751 | 0.755 | 0.717 | 0 |
1722959700 | 0.75 | 0.013 | 1.76 | 0.711 | 0.763 | 0.6959999 | 0 |
1722873300 | 0.737 | 0.032 | 4.54 | 0.722 | 0.758 | 0.722 | 0 |
1722614100 | 0.705 | 0.057 | 8.80 | 0.669 | 0.713 | 0.667 | 0 |
1722527700 | 0.648 | 0.015 | 2.37 | 0.639 | 0.651 | 0.624 | 0 |
1722441300 | 0.633 | 0.013 | 2.10 | 0.627 | 0.64 | 0.606 | 0 |
1722354900 | 0.62 | 0.01 | 1.64 | 0.602 | 0.627 | 0.582 | 0 |
1722268500 | 0.61 | 0.05 | 8.93 | 0.547 | 0.62 | 0.543 | 0 |
1722009300 | 0.56 | 0.041 | 7.90 | 0.527 | 0.5689999 | 0.525 | 0 |
1721922900 | 0.519 | 0.134 | 34.81 | 0.537 | 0.547 | 0.482 | 0 |
1721836500 | 0.385 | 0.005 | 1.32 | 0.376 | 0.397 | 0.376 | 0 |
1721750100 | 0.38 | 0.039 | 11.44 | 0.342 | 0.384 | 0.32 | 0 |
1721663700 | 0.341 | -0.022 | -6.06 | 0.352 | 0.355 | 0.338 | 0 |
1721404500 | 0.363 | 0.037 | 11.35 | 0.34 | 0.368 | 0.34 | 0 |
1721318100 | 0.326 | -0.027 | -7.65 | 0.342 | 0.353 | 0.31 | 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