NLBNPIT24N43 20250321 0.25 (P24N43)
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 |
---|---|---|---|---|---|---|---|
1729871700 | 0.031 | 0 | 0.00 | 0.0315 | 0.032 | 0.03 | 0 |
1729785300 | 0.031 | 0.0005 | 1.64 | 0.031 | 0.031 | 0.0295 | 0 |
1729698900 | 0.0305 | 0.001 | 3.39 | 0.029 | 0.033 | 0.029 | 0 |
1729612500 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.03 | 0.0285 | 0 |
1729526100 | 0.029 | 0.001 | 3.57 | 0.0295 | 0.0295 | 0.028 | 0 |
1729266900 | 0.028 | 0 | 0.00 | 0.029 | 0.029 | 0.0275 | 0 |
1729180500 | 0.028 | 0.003 | 12.00 | 0.026 | 0.028 | 0.025 | 0 |
1729094100 | 0.025 | -0.0055 | -18.03 | 0.0325 | 0.0325 | 0.025 | 0 |
1729007700 | 0.0305 | -0.0015 | -4.69 | 0.0315 | 0.032 | 0.03 | 0 |
1728921300 | 0.032 | -0.001 | -3.03 | 0.035 | 0.035 | 0.0315 | 0 |
1728662100 | 0.033 | 0.0045 | 15.79 | 0.0305 | 0.0335 | 0.028 | 0 |
1728575700 | 0.0285 | 0.002 | 7.55 | 0.028 | 0.029 | 0.026 | 0 |
1728489300 | 0.0265 | -0.002 | -7.02 | 0.0295 | 0.0295 | 0.025 | 0 |
1728402900 | 0.0285 | 0.0005 | 1.79 | 0.03 | 0.0305 | 0.028 | 0 |
1728316500 | 0.028 | 0.001 | 3.70 | 0.0285 | 0.029 | 0.0265 | 0 |
1728057300 | 0.027 | -0.0015 | -5.26 | 0.03 | 0.03 | 0.026 | 0 |
1727970900 | 0.0285 | -0.002 | -6.56 | 0.029 | 0.03 | 0.0265 | 0 |
1727884500 | 0.0305 | -0.0015 | -4.69 | 0.034 | 0.034 | 0.0305 | 0 |
1727798100 | 0.032 | 0.002 | 6.67 | 0.032 | 0.032 | 0.029 | 0 |
1727711700 | 0.03 | -0.0005 | -1.64 | 0.032 | 0.032 | 0.029 | 0 |
1727452500 | 0.0305 | -0.001 | -3.17 | 0.032 | 0.032 | 0.03 | 0 |
1727366100 | 0.0315 | -0.001 | -3.08 | 0.033 | 0.033 | 0.031 | 0 |
1727279700 | 0.0325 | 0 | 0.00 | 0.034 | 0.034 | 0.032 | 0 |
1727193300 | 0.0325 | -0.001 | -2.99 | 0.034 | 0.034 | 0.032 | 0 |
1727106900 | 0.0335 | -0.0005 | -1.47 | 0.032 | 0.0345 | 0.032 | 0 |
1726847700 | 0.034 | 0.0045 | 15.25 | 0.032 | 0.034 | 0.0295 | 0 |
1726761300 | 0.0295 | 0.001 | 3.51 | 0.0295 | 0.031 | 0.028 | 0 |
1726674900 | 0.0285 | -0.0025 | -8.06 | 0.0325 | 0.0325 | 0.0285 | 0 |
1726588500 | 0.031 | -0.001 | -3.13 | 0.031 | 0.032 | 0.03 | 0 |
1726502100 | 0.032 | -0.0005 | -1.54 | 0.033 | 0.0345 | 0.032 | 0 |
1726242900 | 0.0325 | -0.003 | -8.45 | 0.037 | 0.0375 | 0.0325 | 0 |
1726156500 | 0.0354999 | -0.0085 | -19.32 | 0.044 | 0.044 | 0.035 | 0 |
1726070100 | 0.044 | 0.0015 | 3.53 | 0.042 | 0.045 | 0.0415 | 0 |
1725983700 | 0.0425 | 0.001 | 2.41 | 0.0434999 | 0.0434999 | 0.0405 | 0 |
1725897300 | 0.0415 | -0.001 | -2.35 | 0.0415 | 0.042 | 0.0405 | 0 |
1725638100 | 0.0425 | 0.0035 | 8.97 | 0.0405 | 0.0425 | 0.0395 | 0 |
1725551700 | 0.039 | -0.0005 | -1.27 | 0.041 | 0.041 | 0.039 | 0 |
1725465300 | 0.0395 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0385 | 0 |
1725378900 | 0.0395 | -0.001 | -2.47 | 0.0415 | 0.0425 | 0.0395 | 0 |
1725292500 | 0.0405 | 0.001 | 2.53 | 0.0395 | 0.041 | 0.039 | 0 |
1725033300 | 0.0395 | -0.002 | -4.82 | 0.042 | 0.042 | 0.039 | 0 |
1724946900 | 0.0415 | 0.002 | 5.06 | 0.0405 | 0.042 | 0.0395 | 0 |
1724860500 | 0.0395 | -0.0005 | -1.25 | 0.04 | 0.0405 | 0.039 | 0 |
1724774100 | 0.04 | 0.0005 | 1.27 | 0.038 | 0.0415 | 0.038 | 0 |
1724687700 | 0.0395 | -0.003 | -7.06 | 0.0434999 | 0.0434999 | 0.038 | 0 |
1724428500 | 0.0425 | -0.001 | -2.30 | 0.0434999 | 0.0434999 | 0.0425 | 0 |
1724342100 | 0.0434999 | 0.0005 | 1.16 | 0.0429999 | 0.0434999 | 0.042 | 0 |
1724255700 | 0.0429999 | 0.0004999 | 1.18 | 0.0429999 | 0.0429999 | 0.0405 | 0 |
1724169300 | 0.0425 | 0.002 | 4.94 | 0.041 | 0.0434999 | 0.0405 | 0 |
1724082900 | 0.0405 | -0.005 | -10.99 | 0.045 | 0.045 | 0.04 | 0 |
1723823700 | 0.0455 | -0.0015 | -3.19 | 0.046 | 0.047 | 0.0455 | 0 |
1723650900 | 0.047 | -0.0035 | -6.93 | 0.05 | 0.05 | 0.047 | 0 |
1723564500 | 0.0505 | 0.0015 | 3.06 | 0.0475 | 0.0515 | 0.0475 | 0 |
1723478100 | 0.049 | -0.0005 | -1.01 | 0.049 | 0.0495 | 0.0475 | 0 |
1723218900 | 0.0495 | -0.0025 | -4.81 | 0.0515 | 0.052 | 0.0495 | 0 |
1723132500 | 0.052 | 0.0005 | 0.97 | 0.0515 | 0.054 | 0.0515 | 0 |
1723046100 | 0.0515 | -0.002 | -3.74 | 0.053 | 0.0545 | 0.0515 | 0 |
1722959700 | 0.0535 | -0.002 | -3.60 | 0.0535 | 0.055 | 0.0495 | 0 |
1722873300 | 0.0555 | 0.006 | 12.12 | 0.0485 | 0.059 | 0.0485 | 0 |
1722614100 | 0.0495 | 0.007 | 16.47 | 0.042 | 0.0495 | 0.042 | 0 |
1722527700 | 0.0425 | -0.002 | -4.49 | 0.0445 | 0.045 | 0.0405 | 0 |
1722441300 | 0.0445 | 0.0015001 | 3.49 | 0.0425 | 0.045 | 0.0425 | 0 |
1722354900 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.0445 | 0.0425 | 0 |
1722268500 | 0.044 | -0.0005 | -1.12 | 0.0434999 | 0.045 | 0.0434999 | 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