NLBNPIT24UT1 20250321 200 (P24UT1)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 0.306 | 0.005 | 1.66 | 0.299 | 0.317 | 0.299 | 0 |
1729007700 | 0.301 | -0.008 | -2.59 | 0.305 | 0.305 | 0.289 | 0 |
1728921300 | 0.309 | -0.011 | -3.44 | 0.321 | 0.321 | 0.297 | 0 |
1728662100 | 0.32 | -0.007 | -2.14 | 0.331 | 0.335 | 0.316 | 0 |
1728575700 | 0.327 | -0.008 | -2.39 | 0.332 | 0.337 | 0.326 | 0 |
1728489300 | 0.335 | 0.022 | 7.03 | 0.321 | 0.338 | 0.311 | 0 |
1728402900 | 0.313 | 0.014 | 4.68 | 0.322 | 0.324 | 0.311 | 0 |
1728316500 | 0.299 | -0.003 | -0.99 | 0.293 | 0.299 | 0.2875 | 0 |
1728057300 | 0.302 | -0.003 | -0.98 | 0.302 | 0.303 | 0.2875 | 0 |
1727970900 | 0.305 | 0.002 | 0.66 | 0.304 | 0.311 | 0.303 | 0 |
1727884500 | 0.303 | -0.007 | -2.26 | 0.296 | 0.306 | 0.2915 | 0 |
1727798100 | 0.31 | 0.001 | 0.32 | 0.2965 | 0.31 | 0.278 | 0 |
1727711700 | 0.309 | 0.005 | 1.64 | 0.313 | 0.314 | 0.304 | 0 |
1727452500 | 0.304 | -0.014 | -4.40 | 0.32 | 0.325 | 0.296 | 0 |
1727366100 | 0.318 | 0 | 0.00 | 0.317 | 0.318 | 0.309 | 0 |
1727279700 | 0.318 | -0.001 | -0.31 | 0.322 | 0.323 | 0.315 | 0 |
1727193300 | 0.319 | 0.01 | 3.24 | 0.322 | 0.331 | 0.316 | 0 |
1727106900 | 0.309 | -0.014 | -4.33 | 0.308 | 0.317 | 0.303 | 0 |
1726847700 | 0.323 | 0.006 | 1.89 | 0.325 | 0.326 | 0.309 | 0 |
1726761300 | 0.317 | -0.03 | -8.65 | 0.329 | 0.33 | 0.313 | 0 |
1726674900 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3479999 | 0.335 | 0 |
1726588500 | 0.3469999 | -0.009 | -2.53 | 0.355 | 0.356 | 0.34 | 0 |
1726502100 | 0.356 | -0.011 | -3.00 | 0.366 | 0.366 | 0.356 | 0 |
1726242900 | 0.367 | -0.025 | -6.38 | 0.376 | 0.378 | 0.358 | 0 |
1726156500 | 0.392 | -0.042 | -9.68 | 0.405 | 0.405 | 0.388 | 0 |
1726070100 | 0.434 | 0.011 | 2.60 | 0.435 | 0.44 | 0.417 | 0 |
1725983700 | 0.423 | -0.011 | -2.53 | 0.435 | 0.438 | 0.413 | 0 |
1725897300 | 0.434 | 0.037 | 9.32 | 0.4089999 | 0.435 | 0.393 | 0 |
1725638100 | 0.397 | 0.035 | 9.67 | 0.357 | 0.397 | 0.355 | 0 |
1725551700 | 0.362 | 0.001 | 0.28 | 0.367 | 0.373 | 0.3479999 | 0 |
1725465300 | 0.361 | 0.0150001 | 4.34 | 0.367 | 0.371 | 0.352 | 0 |
1725378900 | 0.3459999 | 0.0259999 | 8.12 | 0.325 | 0.3479999 | 0.316 | 0 |
1725292500 | 0.32 | -0.002 | -0.62 | 0.316 | 0.322 | 0.316 | 0 |
1725033300 | 0.322 | 0.021 | 6.98 | 0.327 | 0.327 | 0.317 | 0 |
1724946900 | 0.301 | -0.02 | -6.23 | 0.322 | 0.323 | 0.2975 | 0 |
1724860500 | 0.321 | 0.028 | 9.56 | 0.312 | 0.325 | 0.304 | 0 |
1724774100 | 0.293 | -0.004 | -1.35 | 0.297 | 0.303 | 0.2915 | 0 |
1724687700 | 0.297 | -0.003 | -1.00 | 0.304 | 0.305 | 0.289 | 0 |
1724428500 | 0.3 | 0.002 | 0.67 | 0.312 | 0.315 | 0.294 | 0 |
1724342100 | 0.298 | 0.002 | 0.68 | 0.301 | 0.302 | 0.2885 | 0 |
1724255700 | 0.296 | 0.0095 | 3.32 | 0.2925 | 0.307 | 0.289 | 0 |
1724169300 | 0.2865 | -0.0115 | -3.86 | 0.2905 | 0.2915 | 0.278 | 0 |
1724082900 | 0.298 | -0.016 | -5.10 | 0.323 | 0.323 | 0.297 | 0 |
1723823700 | 0.314 | -0.034 | -9.77 | 0.327 | 0.34 | 0.303 | 0 |
1723650900 | 0.3479999 | 0.0349999 | 11.18 | 0.317 | 0.351 | 0.317 | 0 |
1723564500 | 0.313 | -0.011 | -3.40 | 0.326 | 0.328 | 0.311 | 0 |
1723478100 | 0.324 | -0.019 | -5.54 | 0.324 | 0.327 | 0.311 | 0 |
1723218900 | 0.343 | 0.015 | 4.57 | 0.332 | 0.358 | 0.326 | 0 |
1723132500 | 0.328 | -0.008 | -2.38 | 0.361 | 0.366 | 0.327 | 0 |
1723046100 | 0.336 | -0.014 | -4.00 | 0.352 | 0.355 | 0.324 | 0 |
1722959700 | 0.35 | 0.016 | 4.79 | 0.349 | 0.373 | 0.334 | 0 |
1722873300 | 0.334 | 0.022 | 7.05 | 0.418 | 0.421 | 0.332 | 0 |
1722614100 | 0.312 | 0.0385 | 14.08 | 0.302 | 0.32 | 0.294 | 0 |
1722527700 | 0.2735 | 0.001 | 0.37 | 0.2695 | 0.2849999 | 0.257 | 0 |
1722441300 | 0.2725 | -0.014 | -4.89 | 0.2765 | 0.2819999 | 0.263 | 0 |
1722354900 | 0.2865 | -0.006 | -2.05 | 0.296 | 0.296 | 0.2755 | 0 |
1722268500 | 0.2925 | -0.0145 | -4.72 | 0.298 | 0.301 | 0.2829999 | 0 |
1722009300 | 0.307 | 0.037 | 13.70 | 0.31 | 0.318 | 0.298 | 0 |
1721922900 | 0.27 | 0.0095 | 3.65 | 0.274 | 0.2965 | 0.2655 | 0 |
1721836500 | 0.2605 | 0.046 | 21.45 | 0.247 | 0.268 | 0.244 | 0 |
1721750100 | 0.2145 | -0.0105 | -4.67 | 0.226 | 0.2285 | 0.213 | 0 |
1721663700 | 0.225 | -0.012 | -5.06 | 0.244 | 0.244 | 0.219 | 0 |
1721404500 | 0.237 | -0.0045 | -1.86 | 0.247 | 0.2545 | 0.233 | 0 |
1721318100 | 0.2415 | 0.014 | 6.15 | 0.2255 | 0.2415 | 0.221 | 0 |
1721231700 | 0.2275 | 0.028 | 14.04 | 0.223 | 0.2295 | 0.22 | 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