NLBNPIT24PC7 20250321 1.04 (P24PC7)
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 | 0.2225 | 0.0115 | 5.45 | 0.219 | 0.2445 | 0.2044999 | 0 |
1727366100 | 0.211 | -0.002 | -0.94 | 0.2245 | 0.242 | 0.211 | 0 |
1727279700 | 0.213 | -0.0055 | -2.52 | 0.193 | 0.213 | 0.183 | 0 |
1727193300 | 0.2185 | -0.014 | -6.02 | 0.2465 | 0.2525 | 0.214 | 0 |
1727106900 | 0.2325 | 0.0005 | 0.22 | 0.2155 | 0.266 | 0.2155 | 0 |
1726847700 | 0.232 | -0.0005 | -0.22 | 0.2115 | 0.2325 | 0.2085 | 0 |
1726761300 | 0.2325 | -0.024 | -9.36 | 0.2485 | 0.254 | 0.2215 | 0 |
1726674900 | 0.2565 | -0.009 | -3.39 | 0.26 | 0.264 | 0.2435 | 0 |
1726588500 | 0.2655 | -0.001 | -0.38 | 0.261 | 0.2695 | 0.251 | 0 |
1726502100 | 0.2665 | -0.021 | -7.30 | 0.273 | 0.2735 | 0.261 | 0 |
1726242900 | 0.2875 | -0.0355 | -10.99 | 0.292 | 0.2995 | 0.2839999 | 0 |
1726156500 | 0.323 | -0.039 | -10.77 | 0.35 | 0.359 | 0.316 | 0 |
1726070100 | 0.362 | 0.012 | 3.43 | 0.343 | 0.371 | 0.328 | 0 |
1725983700 | 0.35 | 0.011 | 3.24 | 0.33 | 0.354 | 0.318 | 0 |
1725897300 | 0.339 | 0.042 | 14.14 | 0.316 | 0.341 | 0.315 | 0 |
1725638100 | 0.297 | -0.038 | -11.34 | 0.305 | 0.327 | 0.2765 | 0 |
1725551700 | 0.335 | -0.005 | -1.47 | 0.3439999 | 0.3449999 | 0.313 | 0 |
1725465300 | 0.34 | -0.044 | -11.46 | 0.368 | 0.372 | 0.323 | 0 |
1725378900 | 0.384 | 0.018 | 4.92 | 0.372 | 0.387 | 0.362 | 0 |
1725292500 | 0.366 | -0.013 | -3.43 | 0.385 | 0.386 | 0.364 | 0 |
1725033300 | 0.379 | -0.012 | -3.07 | 0.386 | 0.387 | 0.361 | 0 |
1724946900 | 0.391 | 0.042 | 12.03 | 0.339 | 0.404 | 0.338 | 0 |
1724860500 | 0.349 | 0.039 | 12.58 | 0.324 | 0.363 | 0.315 | 0 |
1724774100 | 0.31 | -0.009 | -2.82 | 0.316 | 0.325 | 0.305 | 0 |
1724687700 | 0.319 | 0.021 | 7.05 | 0.301 | 0.332 | 0.2935 | 0 |
1724428500 | 0.298 | -0.051 | -14.61 | 0.339 | 0.354 | 0.2945 | 0 |
1724342100 | 0.349 | 0.016 | 4.80 | 0.34 | 0.355 | 0.33 | 0 |
1724255700 | 0.333 | -0.042 | -11.20 | 0.37 | 0.376 | 0.333 | 0 |
1724169300 | 0.375 | -0.033 | -8.09 | 0.401 | 0.402 | 0.368 | 0 |
1724082900 | 0.4079999 | -0.062 | -13.19 | 0.421 | 0.44 | 0.4 | 0 |
1723823700 | 0.47 | 0.002 | 0.43 | 0.477 | 0.485 | 0.464 | 0 |
1723650900 | 0.468 | -0.084 | -15.22 | 0.513 | 0.513 | 0.446 | 0 |
1723564500 | 0.552 | -0.006 | -1.08 | 0.553 | 0.582 | 0.541 | 0 |
1723478100 | 0.558 | -0.027 | -4.62 | 0.579 | 0.594 | 0.555 | 0 |
1723218900 | 0.585 | -0.042 | -6.70 | 0.597 | 0.603 | 0.579 | 0 |
1723132500 | 0.627 | 0.067 | 11.96 | 0.577 | 0.671 | 0.5679999 | 0 |
1723046100 | 0.56 | -0.056 | -9.09 | 0.634 | 0.634 | 0.556 | 0 |
1722959700 | 0.616 | 0.009 | 1.48 | 0.592 | 0.653 | 0.587 | 0 |
1722873300 | 0.607 | -0.004 | -0.65 | 0.636 | 0.682 | 0.599 | 0 |
1722614100 | 0.611 | -0.167 | -21.47 | 0.78 | 0.802 | 0.603 | 0 |
1722527700 | 0.778 | 0.1 | 14.75 | 0.767 | 0.782 | 0.71 | 0 |
1722441300 | 0.678 | -0.03 | -4.24 | 0.675 | 0.6939999 | 0.64 | 0 |
1722354900 | 0.708 | 0.022 | 3.21 | 0.68 | 0.71 | 0.647 | 0 |
1722268500 | 0.686 | 0.044 | 6.85 | 0.624 | 0.715 | 0.617 | 0 |
1722009300 | 0.642 | -0.036 | -5.31 | 0.674 | 0.677 | 0.625 | 0 |
1721922900 | 0.678 | 0.021 | 3.20 | 0.681 | 0.714 | 0.671 | 0 |
1721836500 | 0.657 | -0.01 | -1.50 | 0.663 | 0.703 | 0.649 | 0 |
1721750100 | 0.667 | 0.057 | 9.34 | 0.596 | 0.678 | 0.596 | 0 |
1721663700 | 0.61 | -0.018 | -2.87 | 0.633 | 0.638 | 0.608 | 0 |
1721404500 | 0.628 | 0.048 | 8.28 | 0.619 | 0.651 | 0.619 | 0 |
1721318100 | 0.58 | 0.041 | 7.61 | 0.54 | 0.583 | 0.54 | 0 |
1721231700 | 0.539 | -0.071 | -11.64 | 0.574 | 0.58 | 0.526 | 0 |
1721145300 | 0.61 | 0.0430001 | 7.58 | 0.605 | 0.621 | 0.578 | 0 |
1721058900 | 0.5669999 | -0.007 | -1.22 | 0.586 | 0.599 | 0.555 | 0 |
1720799700 | 0.574 | -0.075 | -11.56 | 0.649 | 0.656 | 0.573 | 0 |
1720713300 | 0.649 | -0.081 | -11.10 | 0.71 | 0.715 | 0.622 | 0 |
1720626900 | 0.73 | -0.042 | -5.44 | 0.749 | 0.756 | 0.726 | 0 |
1720540500 | 0.772 | 0.028 | 3.76 | 0.74 | 0.772 | 0.735 | 0 |
1720454100 | 0.744 | -0.041 | -5.22 | 0.807 | 0.8129999 | 0.725 | 0 |
1720194900 | 0.785 | -0.035 | -4.27 | 0.79 | 0.801 | 0.746 | 0 |
1720108500 | 0.8199999 | -0.004 | -0.49 | 0.854 | 0.856 | 0.8159999 | 0 |
1720022100 | 0.824 | -0.183 | -18.17 | 0.99 | 0.994 | 0.801 | 0 |
1719935700 | 1.0069999 | -0.04 | -3.73 | 1.023 | 1.088 | 0.999 | 0 |
1719849300 | 1.046 | -0.14 | -12.03 | 1.0069999 | 1.051 | 0.981 | 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