NLBNPIT24S89 20250321 40 (P24S89)
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 | 0.35 | -0.002 | -0.57 | 0.327 | 0.367 | 0.321 | 0 |
1729785300 | 0.352 | 0.0080001 | 2.33 | 0.365 | 0.38 | 0.3439999 | 0 |
1729698900 | 0.3439999 | -0.014 | -3.91 | 0.374 | 0.382 | 0.341 | 0 |
1729612500 | 0.358 | 0.005 | 1.42 | 0.374 | 0.375 | 0.325 | 0 |
1729526100 | 0.353 | -0.053 | -13.05 | 0.405 | 0.406 | 0.353 | 0 |
1729266900 | 0.406 | 0.013 | 3.31 | 0.405 | 0.433 | 0.395 | 0 |
1729180500 | 0.393 | 0.022 | 5.93 | 0.376 | 0.405 | 0.361 | 0 |
1729094100 | 0.371 | -0.029 | -7.25 | 0.399 | 0.402 | 0.361 | 0 |
1729007700 | 0.4 | -0.014 | -3.38 | 0.435 | 0.441 | 0.391 | 0 |
1728921300 | 0.414 | 0.029 | 7.53 | 0.399 | 0.421 | 0.381 | 0 |
1728662100 | 0.385 | 0.024 | 6.65 | 0.374 | 0.394 | 0.353 | 0 |
1728575700 | 0.361 | -0.029 | -7.44 | 0.404 | 0.404 | 0.3469999 | 0 |
1728489300 | 0.39 | -0.01 | -2.50 | 0.4089999 | 0.4089999 | 0.367 | 0 |
1728402900 | 0.4 | 0.01 | 2.56 | 0.379 | 0.4069999 | 0.36 | 0 |
1728316500 | 0.39 | -0.023 | -5.57 | 0.431 | 0.431 | 0.353 | 600 |
1728057300 | 0.413 | 0.027 | 6.99 | 0.4099999 | 0.424 | 0.386 | 0 |
1727970900 | 0.386 | -0.046 | -10.65 | 0.438 | 0.444 | 0.384 | 0 |
1727884500 | 0.432 | 0.01 | 2.37 | 0.427 | 0.439 | 0.393 | 0 |
1727798100 | 0.422 | -0.035 | -7.66 | 0.459 | 0.472 | 0.414 | 0 |
1727711700 | 0.457 | -0.029 | -5.97 | 0.499 | 0.499 | 0.434 | 0 |
1727452500 | 0.486 | 0.092 | 23.35 | 0.427 | 0.486 | 0.427 | 0 |
1727366100 | 0.394 | 0.083 | 26.69 | 0.3449999 | 0.42 | 0.335 | 14800 |
1727279700 | 0.311 | 0.003 | 0.97 | 0.313 | 0.323 | 0.299 | 0 |
1727193300 | 0.308 | 0.0155 | 5.30 | 0.312 | 0.328 | 0.2945 | 0 |
1727106900 | 0.2925 | 0.0165 | 5.98 | 0.2955 | 0.2995 | 0.2585 | 0 |
1726847700 | 0.276 | -0.072 | -20.69 | 0.357 | 0.358 | 0.275 | 0 |
1726761300 | 0.3479999 | 0.0759999 | 27.94 | 0.303 | 0.363 | 0.303 | 0 |
1726674900 | 0.272 | -0.011 | -3.89 | 0.293 | 0.2945 | 0.2625 | 0 |
1726588500 | 0.2829999 | 0.0234999 | 9.06 | 0.2765 | 0.2885 | 0.2625 | 0 |
1726502100 | 0.2595 | -0.012 | -4.42 | 0.292 | 0.292 | 0.2455 | 0 |
1726242900 | 0.2715 | 0.0155 | 6.05 | 0.274 | 0.275 | 0.2545 | 0 |
1726156500 | 0.256 | 0.0195 | 8.25 | 0.2635 | 0.2735 | 0.2455 | 0 |
1726070100 | 0.2365 | -0.004 | -1.66 | 0.2595 | 0.273 | 0.224 | 0 |
1725983700 | 0.2405 | -0.0125 | -4.94 | 0.27 | 0.27 | 0.231 | 0 |
1725897300 | 0.253 | 0.0295 | 13.20 | 0.235 | 0.254 | 0.23 | 0 |
1725638100 | 0.2235 | -0.0325 | -12.70 | 0.268 | 0.268 | 0.223 | 0 |
1725551700 | 0.256 | 0 | 0.00 | 0.269 | 0.273 | 0.2465 | 0 |
1725465300 | 0.256 | -0.0375 | -12.78 | 0.2985 | 0.2985 | 0.244 | 0 |
1725378900 | 0.2935 | -0.0305 | -9.41 | 0.331 | 0.331 | 0.278 | 10000 |
1725292500 | 0.324 | -0.03 | -8.47 | 0.362 | 0.362 | 0.304 | 700 |
1725033300 | 0.354 | 0.038 | 12.03 | 0.331 | 0.36 | 0.31 | 0 |
1724946900 | 0.316 | 0.0365 | 13.06 | 0.2885 | 0.32 | 0.274 | 0 |
1724860500 | 0.2795 | 0.0005 | 0.18 | 0.2915 | 0.294 | 0.2735 | 0 |
1724774100 | 0.279 | -0.002 | -0.71 | 0.2945 | 0.2945 | 0.274 | 2500 |
1724687700 | 0.281 | -0.018 | -6.02 | 0.308 | 0.308 | 0.2725 | 0 |
1724428500 | 0.299 | 0.0135001 | 4.73 | 0.2925 | 0.303 | 0.2765 | 0 |
1724342100 | 0.2854999 | 0.0005 | 0.18 | 0.304 | 0.304 | 0.269 | 0 |
1724255700 | 0.2849999 | 0.0149999 | 5.56 | 0.2814999 | 0.293 | 0.2635 | 0 |
1724169300 | 0.27 | -0.025 | -8.47 | 0.306 | 0.311 | 0.27 | 20000 |
1724082900 | 0.295 | 0.018 | 6.50 | 0.2895 | 0.2975 | 0.2735 | 0 |
1723823700 | 0.277 | 0.028 | 11.24 | 0.2615 | 0.297 | 0.261 | 0 |
1723650900 | 0.249 | 0.013 | 5.51 | 0.251 | 0.2665 | 0.2295 | 0 |
1723564500 | 0.236 | -0.026 | -9.92 | 0.2735 | 0.2735 | 0.2225 | 0 |
1723478100 | 0.262 | 0.024 | 10.08 | 0.2485 | 0.267 | 0.247 | 0 |
1723218900 | 0.238 | -0.0085 | -3.45 | 0.2595 | 0.264 | 0.2315 | 0 |
1723132500 | 0.2465 | 0.0025 | 1.02 | 0.2495 | 0.254 | 0.2275 | 0 |
1723046100 | 0.244 | -0.0155 | -5.97 | 0.2565 | 0.279 | 0.1875 | 10000 |
1722959700 | 0.2595 | -0.0315 | -10.82 | 0.291 | 0.291 | 0.2405 | 0 |
1722873300 | 0.291 | 0.012 | 4.30 | 0.245 | 0.3 | 0.244 | 0 |
1722614100 | 0.279 | -0.058 | -17.21 | 0.343 | 0.343 | 0.2725 | 0 |
1722527700 | 0.337 | -0.073 | -17.80 | 0.42 | 0.42 | 0.331 | 0 |
1722441300 | 0.4099999 | 0.0379999 | 10.22 | 0.393 | 0.433 | 0.393 | 0 |
1722354900 | 0.372 | -0.021 | -5.34 | 0.402 | 0.402 | 0.354 | 0 |
1722268500 | 0.393 | -0.013 | -3.20 | 0.424 | 0.424 | 0.373 | 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