NLBNPIT24SM0 20250321 70 (P24SM0)
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 |
---|---|---|---|---|---|---|---|
1729180500 | 0.435 | 0.078 | 21.85 | 0.385 | 0.461 | 0.351 | 0 |
1729094100 | 0.357 | 0.024 | 7.21 | 0.339 | 0.363 | 0.318 | 0 |
1729007700 | 0.333 | -0.058 | -14.83 | 0.4069999 | 0.42 | 0.324 | 0 |
1728921300 | 0.391 | 0.035 | 9.83 | 0.382 | 0.406 | 0.3459999 | 0 |
1728662100 | 0.356 | 0.045 | 14.47 | 0.329 | 0.359 | 0.311 | 0 |
1728575700 | 0.311 | -0.046 | -12.89 | 0.383 | 0.383 | 0.298 | 0 |
1728489300 | 0.357 | 0.018 | 5.31 | 0.363 | 0.363 | 0.325 | 0 |
1728402900 | 0.339 | -0.012 | -3.42 | 0.362 | 0.362 | 0.316 | 0 |
1728316500 | 0.351 | 0.042 | 13.59 | 0.35 | 0.354 | 0.294 | 0 |
1728057300 | 0.309 | -0.019 | -5.79 | 0.363 | 0.368 | 0.305 | 0 |
1727970900 | 0.328 | -0.036 | -9.89 | 0.38 | 0.383 | 0.321 | 0 |
1727884500 | 0.364 | 0.0200001 | 5.81 | 0.371 | 0.401 | 0.329 | 0 |
1727798100 | 0.3439999 | -0.003 | -0.86 | 0.372 | 0.393 | 0.335 | 0 |
1727711700 | 0.3469999 | -0.005 | -1.42 | 0.368 | 0.375 | 0.321 | 0 |
1727452500 | 0.352 | -0.065 | -15.59 | 0.442 | 0.442 | 0.315 | 0 |
1727366100 | 0.417 | 0.039 | 10.32 | 0.428 | 0.459 | 0.404 | 0 |
1727279700 | 0.378 | 0.055 | 17.03 | 0.326 | 0.38 | 0.319 | 0 |
1727193300 | 0.323 | -0.055 | -14.55 | 0.427 | 0.444 | 0.31 | 0 |
1727106900 | 0.378 | 0.012 | 3.28 | 0.399 | 0.403 | 0.366 | 0 |
1726847700 | 0.366 | 0.005 | 1.39 | 0.383 | 0.396 | 0.356 | 0 |
1726761300 | 0.361 | 0.0905 | 33.46 | 0.321 | 0.361 | 0.2839999 | 0 |
1726674900 | 0.2705 | -0.0005 | -0.18 | 0.309 | 0.312 | 0.2495 | 0 |
1726588500 | 0.271 | 0.0505 | 22.90 | 0.2615 | 0.271 | 0.2265 | 0 |
1726502100 | 0.2205 | -0.0165 | -6.96 | 0.2565 | 0.2615 | 0.216 | 0 |
1726242900 | 0.237 | 0.0265 | 12.59 | 0.242 | 0.242 | 0.201 | 0 |
1726156500 | 0.2105 | 0.018 | 9.35 | 0.2435 | 0.2435 | 0.1945 | 0 |
1726070100 | 0.1925 | -0.0095 | -4.70 | 0.224 | 0.2305 | 0.1845 | 0 |
1725983700 | 0.202 | 0 | 0.00 | 0.2175 | 0.2265 | 0.181 | 0 |
1725897300 | 0.202 | 0.0315 | 18.48 | 0.2025 | 0.2135 | 0.1734999 | 0 |
1725638100 | 0.1705 | -0.0605 | -26.19 | 0.2525 | 0.2525 | 0.167 | 0 |
1725551700 | 0.231 | -0.0195 | -7.78 | 0.266 | 0.2665 | 0.222 | 0 |
1725465300 | 0.2505 | -0.0525 | -17.33 | 0.2995 | 0.309 | 0.2505 | 0 |
1725378900 | 0.303 | -0.003 | -0.98 | 0.334 | 0.336 | 0.279 | 0 |
1725292500 | 0.306 | -0.004 | -1.29 | 0.3449999 | 0.3449999 | 0.2844999 | 0 |
1725033300 | 0.31 | 0.019 | 6.53 | 0.319 | 0.331 | 0.299 | 0 |
1724946900 | 0.291 | 0.019 | 6.99 | 0.2895 | 0.296 | 0.256 | 0 |
1724860500 | 0.272 | 0.016 | 6.25 | 0.2834999 | 0.2834999 | 0.2505 | 0 |
1724774100 | 0.256 | -0.005 | -1.92 | 0.2785 | 0.2805 | 0.2345 | 0 |
1724687700 | 0.261 | -0.0015 | -0.57 | 0.2795 | 0.2795 | 0.239 | 0 |
1724428500 | 0.2625 | 0.0005 | 0.19 | 0.2895 | 0.2915 | 0.258 | 0 |
1724342100 | 0.262 | 0.009 | 3.56 | 0.2849999 | 0.2859999 | 0.2565 | 0 |
1724255700 | 0.253 | -0.006 | -2.32 | 0.2805 | 0.2814999 | 0.2465 | 0 |
1724169300 | 0.259 | 0.003 | 1.17 | 0.27 | 0.289 | 0.259 | 0 |
1724082900 | 0.256 | 0.0085 | 3.43 | 0.276 | 0.2775 | 0.2425 | 0 |
1723823700 | 0.2475 | 0.0045 | 1.85 | 0.31 | 0.31 | 0.233 | 0 |
1723650900 | 0.243 | 0.0175 | 7.76 | 0.257 | 0.2685 | 0.2115 | 0 |
1723564500 | 0.2255 | 0.0215001 | 10.54 | 0.2165 | 0.229 | 0.21 | 0 |
1723478100 | 0.2039999 | 0.0029999 | 1.49 | 0.2345 | 0.237 | 0.1985 | 0 |
1723218900 | 0.201 | 0.0085 | 4.42 | 0.217 | 0.221 | 0.185 | 0 |
1723132500 | 0.1925 | 0.0005 | 0.26 | 0.2215 | 0.228 | 0.168 | 0 |
1723046100 | 0.192 | 0.0475 | 32.87 | 0.1835 | 0.1985 | 0.1515 | 0 |
1722959700 | 0.1445 | 0 | 0.00 | 0.1695 | 0.1745 | 0.1305 | 0 |
1722873300 | 0.1445 | -0.0145 | -9.12 | 0.109 | 0.1585 | 0.0775 | 0 |
1722614100 | 0.159 | -0.047 | -22.82 | 0.177 | 0.1975 | 0.144 | 0 |
1722527700 | 0.206 | -0.201 | -49.39 | 0.307 | 0.323 | 0.192 | 0 |
1722441300 | 0.4069999 | 0.0279999 | 7.39 | 0.431 | 0.439 | 0.383 | 0 |
1722354900 | 0.379 | 0.036 | 10.50 | 0.387 | 0.387 | 0.329 | 0 |
1722268500 | 0.343 | 0.006 | 1.78 | 0.376 | 0.387 | 0.331 | 0 |
1722009300 | 0.337 | 0.001 | 0.30 | 0.372 | 0.372 | 0.325 | 0 |
1721922900 | 0.336 | -0.067 | -16.63 | 0.4 | 0.434 | 0.2785 | 0 |
1721836500 | 0.403 | -0.001 | -0.25 | 0.4099999 | 0.452 | 0.396 | 0 |
1721750100 | 0.404 | 0.052 | 14.77 | 0.392 | 0.4099999 | 0.3449999 | 0 |
1721663700 | 0.352 | 0.0585 | 19.93 | 0.329 | 0.36 | 0.303 | 0 |
1721404500 | 0.2935 | 0.0155 | 5.58 | 0.311 | 0.314 | 0.279 | 0 |
1721318100 | 0.278 | -0.041 | -12.85 | 0.363 | 0.372 | 0.243 | 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