NLBNPIT24PE3 20250321 1.06 (P24PE3)
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 | 0.897 | -0.089 | -9.03 | 0.93 | 0.947 | 0.858 | 0 |
1729785300 | 0.986 | -0.093 | -8.62 | 1.052 | 1.099 | 0.967 | 0 |
1729698900 | 1.079 | 0.12 | 12.87 | 0.981 | 1.1319999 | 0.977 | 0 |
1729612500 | 0.956 | 0.076 | 8.64 | 0.911 | 0.984 | 0.87 | 0 |
1729526100 | 0.88 | 0.056 | 6.80 | 0.811 | 0.88 | 0.803 | 0 |
1729266900 | 0.824 | -0.076 | -8.44 | 0.871 | 0.889 | 0.823 | 0 |
1729180500 | 0.9 | 0.131 | 17.04 | 0.827 | 0.934 | 0.802 | 0 |
1729094100 | 0.769 | 0.082 | 11.94 | 0.737 | 0.77 | 0.714 | 0 |
1729007700 | 0.687 | 0.019 | 2.84 | 0.723 | 0.731 | 0.671 | 0 |
1728921300 | 0.668 | 0.055 | 8.97 | 0.642 | 0.677 | 0.621 | 0 |
1728662100 | 0.613 | -0.054 | -8.10 | 0.647 | 0.655 | 0.613 | 0 |
1728575700 | 0.667 | 0.06 | 9.88 | 0.644 | 0.684 | 0.624 | 0 |
1728489300 | 0.607 | 0.005 | 0.83 | 0.591 | 0.63 | 0.591 | 0 |
1728402900 | 0.602 | 0.006 | 1.01 | 0.578 | 0.603 | 0.5629999 | 0 |
1728316500 | 0.596 | -0.05 | -7.74 | 0.627 | 0.637 | 0.586 | 0 |
1728057300 | 0.646 | 0.049 | 8.21 | 0.5699999 | 0.66 | 0.545 | 0 |
1727970900 | 0.597 | 0.041 | 7.37 | 0.574 | 0.597 | 0.549 | 0 |
1727884500 | 0.556 | 0.014 | 2.58 | 0.55 | 0.5669999 | 0.506 | 0 |
1727798100 | 0.542 | 0.151 | 38.62 | 0.418 | 0.544 | 0.412 | 0 |
1727711700 | 0.391 | 0.013 | 3.44 | 0.38 | 0.398 | 0.3439999 | 0 |
1727452500 | 0.378 | 0.017 | 4.71 | 0.373 | 0.417 | 0.3469999 | 0 |
1727366100 | 0.361 | -0.006 | -1.63 | 0.384 | 0.412 | 0.361 | 0 |
1727279700 | 0.367 | -0.005 | -1.34 | 0.332 | 0.367 | 0.318 | 0 |
1727193300 | 0.372 | -0.025 | -6.30 | 0.418 | 0.43 | 0.365 | 0 |
1727106900 | 0.397 | 0.005 | 1.28 | 0.37 | 0.453 | 0.369 | 0 |
1726847700 | 0.392 | -0.002 | -0.51 | 0.362 | 0.395 | 0.354 | 0 |
1726761300 | 0.394 | -0.038 | -8.80 | 0.416 | 0.427 | 0.371 | 0 |
1726674900 | 0.432 | -0.009 | -2.04 | 0.434 | 0.444 | 0.4089999 | 0 |
1726588500 | 0.441 | -0.002 | -0.45 | 0.434 | 0.449 | 0.419 | 0 |
1726502100 | 0.443 | -0.033 | -6.93 | 0.457 | 0.457 | 0.433 | 0 |
1726242900 | 0.476 | -0.057 | -10.69 | 0.483 | 0.496 | 0.47 | 0 |
1726156500 | 0.533 | -0.056 | -9.51 | 0.5719999 | 0.588 | 0.522 | 0 |
1726070100 | 0.589 | 0.0180001 | 3.15 | 0.556 | 0.604 | 0.536 | 0 |
1725983700 | 0.5709999 | 0.0169999 | 3.07 | 0.542 | 0.581 | 0.524 | 120 |
1725897300 | 0.554 | 0.068 | 13.99 | 0.517 | 0.556 | 0.515 | 0 |
1725638100 | 0.486 | -0.051 | -9.50 | 0.495 | 0.531 | 0.451 | 0 |
1725551700 | 0.537 | -0.009 | -1.65 | 0.552 | 0.553 | 0.503 | 0 |
1725465300 | 0.546 | -0.069 | -11.22 | 0.591 | 0.596 | 0.524 | 0 |
1725378900 | 0.615 | 0.03 | 5.13 | 0.596 | 0.62 | 0.582 | 0 |
1725292500 | 0.585 | -0.016 | -2.66 | 0.611 | 0.613 | 0.581 | 0 |
1725033300 | 0.601 | -0.011 | -1.80 | 0.604 | 0.612 | 0.573 | 0 |
1724946900 | 0.612 | 0.066 | 12.09 | 0.529 | 0.631 | 0.529 | 0 |
1724860500 | 0.546 | 0.058 | 11.89 | 0.511 | 0.5689999 | 0.497 | 0 |
1724774100 | 0.488 | -0.011 | -2.20 | 0.496 | 0.509 | 0.479 | 0 |
1724687700 | 0.499 | 0.031 | 6.62 | 0.475 | 0.518 | 0.465 | 0 |
1724428500 | 0.468 | -0.079 | -14.44 | 0.533 | 0.554 | 0.462 | 0 |
1724342100 | 0.547 | 0.026 | 4.99 | 0.529 | 0.559 | 0.516 | 0 |
1724255700 | 0.521 | -0.064 | -10.94 | 0.575 | 0.583 | 0.521 | 0 |
1724169300 | 0.585 | -0.05 | -7.87 | 0.624 | 0.626 | 0.5709999 | 0 |
1724082900 | 0.635 | -0.097 | -13.25 | 0.657 | 0.684 | 0.622 | 0 |
1723823700 | 0.732 | 0.013 | 1.81 | 0.74 | 0.753 | 0.723 | 0 |
1723650900 | 0.719 | -0.127 | -15.01 | 0.783 | 0.783 | 0.685 | 0 |
1723564500 | 0.846 | -0.01 | -1.17 | 0.851 | 0.893 | 0.827 | 0 |
1723478100 | 0.856 | -0.036 | -4.04 | 0.887 | 0.898 | 0.852 | 0 |
1723218900 | 0.892 | -0.06 | -6.30 | 0.908 | 0.919 | 0.884 | 0 |
1723132500 | 0.952 | 0.088 | 10.19 | 0.883 | 1.0149999 | 0.871 | 0 |
1723046100 | 0.864 | -0.068 | -7.30 | 0.962 | 0.962 | 0.856 | 70 |
1722959700 | 0.932 | 0.023 | 2.53 | 0.905 | 0.986 | 0.897 | 0 |
1722873300 | 0.909 | -0.025 | -2.68 | 0.976 | 1.0169999 | 0.896 | 0 |
1722614100 | 0.934 | -0.254 | -21.38 | 1.18 | 1.214 | 0.924 | 0 |
1722527700 | 1.188 | 0.13 | 12.71 | 1.177 | 1.197 | 1.094 | 0 |
1722441300 | 1.054 | -0.05 | -4.09 | 1.05 | 1.077 | 0.997 | 0 |
1722354900 | 1.099 | 0.04 | 3.68 | 1.054 | 1.1 | 1.01 | 0 |
1722268500 | 1.06 | 0.07 | 6.53 | 0.969 | 1.103 | 0.961 | 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