NLBNPIT24XT5 20250321 800 (P24XT5)
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 |
---|---|---|---|---|---|---|---|
1726242900 | 1.155 | -0.07 | -5.94 | 1.238 | 1.242 | 1.147 | 0 |
1726156500 | 1.228 | -0.15 | -10.95 | 1.234 | 1.241 | 1.182 | 0 |
1726070100 | 1.379 | -0.14 | -8.98 | 1.471 | 1.471 | 1.315 | 0 |
1725983700 | 1.5149999 | 0.02 | 1.20 | 1.484 | 1.525 | 1.451 | 0 |
1725897300 | 1.497 | 0.02 | 1.15 | 1.466 | 1.535 | 1.351 | 0 |
1725638100 | 1.48 | 0.25 | 20.42 | 1.246 | 1.489 | 1.211 | 0 |
1725551700 | 1.229 | 0.1 | 8.47 | 1.17 | 1.25 | 1.143 | 0 |
1725465300 | 1.133 | 0.25 | 28.90 | 1.029 | 1.212 | 1.025 | 0 |
1725378900 | 0.879 | 0.168 | 23.63 | 0.737 | 0.889 | 0.71 | 0 |
1725292500 | 0.711 | -0.032 | -4.31 | 0.759 | 0.78 | 0.71 | 0 |
1725033300 | 0.743 | 0.021 | 2.91 | 0.777 | 0.785 | 0.728 | 0 |
1724946900 | 0.722 | -0.115 | -13.74 | 0.914 | 0.924 | 0.715 | 0 |
1724860500 | 0.837 | -0.002 | -0.24 | 0.853 | 0.855 | 0.79 | 0 |
1724774100 | 0.839 | -0.002 | -0.24 | 0.881 | 0.881 | 0.829 | 0 |
1724687700 | 0.841 | 0.078 | 10.22 | 0.792 | 0.851 | 0.762 | 0 |
1724428500 | 0.763 | 0.06 | 8.53 | 0.75 | 0.783 | 0.723 | 0 |
1724342100 | 0.703 | 0.044 | 6.68 | 0.684 | 0.703 | 0.645 | 0 |
1724255700 | 0.659 | -0.041 | -5.86 | 0.722 | 0.724 | 0.649 | 0 |
1724169300 | 0.7 | -0.023 | -3.18 | 0.718 | 0.718 | 0.623 | 0 |
1724082900 | 0.723 | 0.016 | 2.26 | 0.728 | 0.734 | 0.6919999 | 0 |
1723823700 | 0.707 | -0.159 | -18.36 | 0.705 | 0.732 | 0.678 | 0 |
1723650900 | 0.866 | -0.049 | -5.36 | 0.907 | 0.907 | 0.8189999 | 0 |
1723564500 | 0.915 | -0.043 | -4.49 | 0.981 | 0.981 | 0.909 | 0 |
1723478100 | 0.958 | -0.035 | -3.52 | 0.977 | 0.985 | 0.934 | 0 |
1723218900 | 0.993 | 0.035 | 3.65 | 0.943 | 1.0149999 | 0.912 | 0 |
1723132500 | 0.958 | 0.023 | 2.46 | 1.031 | 1.063 | 0.946 | 0 |
1723046100 | 0.935 | -0.092 | -8.96 | 1.0169999 | 1.025 | 0.899 | 0 |
1722959700 | 1.027 | -0.19 | -15.54 | 1.1259999 | 1.139 | 1.014 | 0 |
1722873300 | 1.216 | 0 | 0.00 | 1.362 | 1.595 | 1.216 | 0 |
1722614100 | 1.216 | 0.48 | 65.44 | 0.946 | 1.272 | 0.929 | 0 |
1722527700 | 0.735 | 0.069 | 10.36 | 0.638 | 0.743 | 0.604 | 0 |
1722441300 | 0.666 | -0.149 | -18.28 | 0.626 | 0.673 | 0.609 | 0 |
1722354900 | 0.8149999 | 0.002 | 0.25 | 0.763 | 0.823 | 0.729 | 0 |
1722268500 | 0.8129999 | 0.0359999 | 4.63 | 0.766 | 0.8159999 | 0.719 | 0 |
1722009300 | 0.777 | -0.083 | -9.65 | 0.881 | 0.881 | 0.743 | 0 |
1721922900 | 0.86 | 0.128 | 17.49 | 0.823 | 0.918 | 0.799 | 0 |
1721836500 | 0.732 | 0.115 | 18.64 | 0.661 | 0.732 | 0.618 | 0 |
1721750100 | 0.617 | -0.035 | -5.37 | 0.645 | 0.657 | 0.589 | 0 |
1721663700 | 0.652 | -0.086 | -11.65 | 0.77 | 0.77 | 0.627 | 0 |
1721404500 | 0.738 | 0.014 | 1.93 | 0.71 | 0.747 | 0.652 | 0 |
1721318100 | 0.724 | 0.11 | 17.92 | 0.601 | 0.727 | 0.585 | 0 |
1721231700 | 0.614 | 0.243 | 65.50 | 0.435 | 0.626 | 0.435 | 0 |
1721145300 | 0.371 | 0.035 | 10.42 | 0.389 | 0.389 | 0.3479999 | 0 |
1721058900 | 0.336 | 0.017 | 5.33 | 0.318 | 0.336 | 0.301 | 0 |
1720799700 | 0.319 | -0.025 | -7.27 | 0.388 | 0.388 | 0.314 | 0 |
1720713300 | 0.3439999 | 0.0169999 | 5.20 | 0.312 | 0.3439999 | 0.2915 | 0 |
1720626900 | 0.327 | -0.034 | -9.42 | 0.396 | 0.396 | 0.327 | 0 |
1720540500 | 0.361 | 0.022 | 6.49 | 0.372 | 0.374 | 0.335 | 0 |
1720454100 | 0.339 | -0.013 | -3.69 | 0.385 | 0.385 | 0.324 | 0 |
1720194900 | 0.352 | -0.013 | -3.56 | 0.395 | 0.395 | 0.338 | 0 |
1720108500 | 0.365 | -0.001 | -0.27 | 0.394 | 0.395 | 0.356 | 0 |
1720022100 | 0.366 | -0.044 | -10.73 | 0.424 | 0.427 | 0.357 | 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