NLBNPIT24RN0 20250321 110 (P24RN0)
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 | 0.705 | 0.165 | 30.56 | 0.579 | 0.726 | 0.54 | 0 |
1727366100 | 0.54 | -0.027 | -4.76 | 0.658 | 0.667 | 0.493 | 0 |
1727279700 | 0.5669999 | 0.0339999 | 6.38 | 0.549 | 0.603 | 0.504 | 0 |
1727193300 | 0.533 | -0.042 | -7.30 | 0.631 | 0.647 | 0.51 | 0 |
1727106900 | 0.575 | 0.03 | 5.50 | 0.618 | 0.618 | 0.532 | 0 |
1726847700 | 0.545 | -0.096 | -14.98 | 0.649 | 0.653 | 0.523 | 0 |
1726761300 | 0.641 | 0.0770001 | 13.65 | 0.643 | 0.656 | 0.576 | 0 |
1726674900 | 0.5639999 | -0.007 | -1.23 | 0.621 | 0.624 | 0.51 | 0 |
1726588500 | 0.5709999 | -0.039 | -6.39 | 0.68 | 0.68 | 0.5709999 | 0 |
1726502100 | 0.61 | -0.037 | -5.72 | 0.686 | 0.686 | 0.603 | 0 |
1726242900 | 0.647 | 0.069 | 11.94 | 0.622 | 0.654 | 0.578 | 0 |
1726156500 | 0.578 | -0.053 | -8.40 | 0.724 | 0.724 | 0.575 | 0 |
1726070100 | 0.631 | -0.022 | -3.37 | 0.706 | 0.722 | 0.593 | 0 |
1725983700 | 0.653 | 0.037 | 6.01 | 0.655 | 0.659 | 0.603 | 0 |
1725897300 | 0.616 | 0.069 | 12.61 | 0.594 | 0.616 | 0.531 | 0 |
1725638100 | 0.547 | -0.04 | -6.81 | 0.596 | 0.608 | 0.533 | 0 |
1725551700 | 0.587 | -0.021 | -3.45 | 0.653 | 0.6949999 | 0.587 | 0 |
1725465300 | 0.608 | 0.064 | 11.76 | 0.532 | 0.628 | 0.516 | 0 |
1725378900 | 0.544 | -0.004 | -0.73 | 0.577 | 0.582 | 0.531 | 0 |
1725292500 | 0.548 | -0.145 | -20.92 | 0.722 | 0.722 | 0.511 | 0 |
1725033300 | 0.6929999 | -0.073 | -9.53 | 0.796 | 0.797 | 0.671 | 0 |
1724946900 | 0.766 | 0.034 | 4.64 | 0.773 | 0.78 | 0.735 | 0 |
1724860500 | 0.732 | 0.105 | 16.75 | 0.66 | 0.747 | 0.645 | 0 |
1724774100 | 0.627 | 0.008 | 1.29 | 0.649 | 0.652 | 0.593 | 0 |
1724687700 | 0.619 | -0.024 | -3.73 | 0.678 | 0.678 | 0.602 | 0 |
1724428500 | 0.643 | 0.05 | 8.43 | 0.624 | 0.647 | 0.579 | 0 |
1724342100 | 0.593 | -0.005 | -0.84 | 0.632 | 0.656 | 0.584 | 0 |
1724255700 | 0.598 | -0.001 | -0.17 | 0.618 | 0.62 | 0.586 | 0 |
1724169300 | 0.599 | 0.01 | 1.70 | 0.622 | 0.627 | 0.5719999 | 0 |
1724082900 | 0.589 | 0.029 | 5.18 | 0.595 | 0.604 | 0.555 | 0 |
1723823700 | 0.56 | 0.008 | 1.45 | 0.645 | 0.645 | 0.55 | 0 |
1723650900 | 0.552 | -0.02 | -3.50 | 0.622 | 0.628 | 0.546 | 0 |
1723564500 | 0.5719999 | -0.018 | -3.05 | 0.629 | 0.639 | 0.529 | 0 |
1723478100 | 0.59 | -0.004 | -0.67 | 0.635 | 0.639 | 0.586 | 0 |
1723218900 | 0.594 | -0.009 | -1.49 | 0.63 | 0.635 | 0.5679999 | 0 |
1723132500 | 0.603 | -0.017 | -2.74 | 0.599 | 0.616 | 0.526 | 0 |
1723046100 | 0.62 | -0.024 | -3.73 | 0.71 | 0.714 | 0.588 | 0 |
1722959700 | 0.644 | -0.06 | -8.52 | 0.741 | 0.741 | 0.636 | 0 |
1722873300 | 0.704 | -0.005 | -0.71 | 0.61 | 0.712 | 0.59 | 0 |
1722614100 | 0.709 | 0.029 | 4.26 | 0.673 | 0.712 | 0.633 | 0 |
1722527700 | 0.68 | 0.004 | 0.59 | 0.709 | 0.712 | 0.648 | 0 |
1722441300 | 0.676 | 0.117 | 20.93 | 0.628 | 0.685 | 0.618 | 0 |
1722354900 | 0.559 | -0.247 | -30.65 | 0.857 | 0.857 | 0.529 | 0 |
1722268500 | 0.806 | -0.02 | -2.42 | 0.866 | 0.87 | 0.608 | 0 |
1722009300 | 0.826 | 0.03 | 3.77 | 0.843 | 0.848 | 0.729 | 0 |
1721922900 | 0.796 | 0.016 | 2.05 | 0.766 | 0.827 | 0.748 | 0 |
1721836500 | 0.78 | -0.026 | -3.23 | 0.809 | 0.809 | 0.711 | 0 |
1721750100 | 0.806 | 0.007 | 0.88 | 0.849 | 0.859 | 0.789 | 0 |
1721663700 | 0.799 | 0.055 | 7.39 | 0.8149999 | 0.876 | 0.769 | 0 |
1721404500 | 0.744 | 0.014 | 1.92 | 0.772 | 0.772 | 0.653 | 0 |
1721318100 | 0.73 | -0.006 | -0.82 | 0.76 | 0.779 | 0.683 | 0 |
1721231700 | 0.736 | 0.053 | 7.76 | 0.733 | 0.751 | 0.68 | 0 |
1721145300 | 0.683 | 0.046 | 7.22 | 0.633 | 0.683 | 0.589 | 0 |
1721058900 | 0.637 | -0.087 | -12.02 | 0.711 | 0.721 | 0.637 | 0 |
1720799700 | 0.724 | 0.054 | 8.06 | 0.699 | 0.736 | 0.645 | 0 |
1720713300 | 0.67 | 0.043 | 6.86 | 0.67 | 0.686 | 0.578 | 0 |
1720626900 | 0.627 | 0.02 | 3.29 | 0.651 | 0.662 | 0.593 | 0 |
1720540500 | 0.607 | 0.017 | 2.88 | 0.618 | 0.642 | 0.584 | 0 |
1720454100 | 0.59 | -0.056 | -8.67 | 0.664 | 0.671 | 0.559 | 0 |
1720194900 | 0.646 | -0.029 | -4.30 | 0.708 | 0.715 | 0.631 | 0 |
1720108500 | 0.675 | 0.052 | 8.35 | 0.648 | 0.683 | 0.644 | 0 |
1720022100 | 0.623 | 0.091 | 17.11 | 0.594 | 0.652 | 0.554 | 0 |
1719935700 | 0.532 | 0.113 | 26.97 | 0.456 | 0.532 | 0.406 | 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