NLBNPIT24Y57 20250321 150 (P24Y57)
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 | 0.798 | -0.101 | -11.23 | 0.958 | 0.96 | 0.796 | 0 |
1729785300 | 0.899 | 0.107 | 13.51 | 0.897 | 0.98 | 0.879 | 0 |
1729698900 | 0.792 | 0.038 | 5.04 | 0.805 | 0.843 | 0.759 | 0 |
1729612500 | 0.754 | -0.012 | -1.57 | 0.803 | 0.834 | 0.75 | 0 |
1729526100 | 0.766 | 0.044 | 6.09 | 0.808 | 0.85 | 0.702 | 0 |
1729266900 | 0.722 | 0.0330001 | 4.79 | 0.777 | 0.794 | 0.703 | 0 |
1729180500 | 0.6889999 | -0.109 | -13.66 | 0.86 | 0.86 | 0.6889999 | 0 |
1729094100 | 0.798 | -0.022 | -2.68 | 0.865 | 0.884 | 0.781 | 0 |
1729007700 | 0.8199999 | 0.0889999 | 12.18 | 0.759 | 0.856 | 0.725 | 0 |
1728921300 | 0.731 | -0.008 | -1.08 | 0.775 | 0.78 | 0.659 | 0 |
1728662100 | 0.739 | 0.068 | 10.13 | 0.715 | 0.838 | 0.714 | 0 |
1728575700 | 0.671 | -0.05 | -6.93 | 0.718 | 0.757 | 0.671 | 0 |
1728489300 | 0.721 | -0.054 | -6.97 | 0.809 | 0.848 | 0.715 | 0 |
1728402900 | 0.775 | -0.016 | -2.02 | 0.903 | 0.922 | 0.762 | 0 |
1728316500 | 0.791 | -0.086 | -9.81 | 0.882 | 0.926 | 0.791 | 0 |
1728057300 | 0.877 | -0.052 | -5.60 | 0.994 | 1.0009999 | 0.846 | 0 |
1727970900 | 0.929 | -0.009 | -0.96 | 1.043 | 1.051 | 0.879 | 0 |
1727884500 | 0.938 | -0.131 | -12.25 | 1.114 | 1.122 | 0.927 | 0 |
1727798100 | 1.069 | 0.18 | 19.57 | 0.957 | 1.075 | 0.932 | 0 |
1727711700 | 0.894 | 0.003 | 0.34 | 0.945 | 1.021 | 0.894 | 0 |
1727452500 | 0.891 | 0.049 | 5.82 | 0.856 | 0.892 | 0.825 | 0 |
1727366100 | 0.842 | -0.011 | -1.29 | 0.847 | 0.853 | 0.764 | 0 |
1727279700 | 0.853 | -0.035 | -3.94 | 0.93 | 0.966 | 0.8159999 | 0 |
1727193300 | 0.888 | -0.089 | -9.11 | 0.959 | 0.972 | 0.878 | 0 |
1727106900 | 0.977 | -0.069 | -6.60 | 0.994 | 1.053 | 0.955 | 0 |
1726847700 | 1.046 | 0.03 | 3.05 | 1.104 | 1.148 | 1.004 | 0 |
1726761300 | 1.0149999 | -0.19 | -15.91 | 1.197 | 1.199 | 1.0149999 | 0 |
1726674900 | 1.207 | -0.01 | -1.15 | 1.2529999 | 1.295 | 1.18 | 0 |
1726588500 | 1.221 | -0.03 | -2.32 | 1.2669999 | 1.2669999 | 1.196 | 0 |
1726502100 | 1.25 | 0.08 | 6.47 | 1.188 | 1.294 | 1.175 | 0 |
1726242900 | 1.174 | -0.1 | -7.92 | 1.258 | 1.2629999 | 1.141 | 0 |
1726156500 | 1.275 | -0.48 | -27.35 | 1.407 | 1.441 | 1.2 | 0 |
1726070100 | 1.755 | -0.03 | -1.68 | 1.785 | 1.835 | 1.68 | 0 |
1725983700 | 1.785 | -0.4 | -18.12 | 2.035 | 2.085 | 1.775 | 0 |
1725897300 | 2.18 | 0.03 | 1.40 | 2.19 | 2.255 | 2.055 | 0 |
1725638100 | 2.15 | 0.56 | 34.80 | 2.05 | 2.24 | 1.95 | 0 |
1725551700 | 1.595 | 0.05 | 3.57 | 1.6299999 | 1.745 | 1.473 | 0 |
1725465300 | 1.54 | 0.01 | 0.65 | 1.7 | 1.82 | 1.5149999 | 0 |
1725378900 | 1.53 | 0.26 | 20.76 | 1.292 | 1.535 | 1.29 | 0 |
1725292500 | 1.2669999 | -0.07 | -5.16 | 1.302 | 1.358 | 1.2649999 | 0 |
1725033300 | 1.336 | 0.01 | 1.06 | 1.421 | 1.428 | 1.26 | 0 |
1724946900 | 1.322 | -0.13 | -8.83 | 1.6399999 | 1.6399999 | 1.273 | 0 |
1724860500 | 1.45 | 0.09 | 6.62 | 1.412 | 1.458 | 1.327 | 0 |
1724774100 | 1.36 | 0.02 | 1.49 | 1.421 | 1.51 | 1.341 | 0 |
1724687700 | 1.34 | 0.13 | 10.56 | 1.235 | 1.346 | 1.222 | 0 |
1724428500 | 1.212 | 0.03 | 2.71 | 1.338 | 1.346 | 1.151 | 0 |
1724342100 | 1.18 | -0.05 | -3.67 | 1.2549999 | 1.262 | 1.092 | 0 |
1724255700 | 1.225 | 0.01 | 0.74 | 1.272 | 1.283 | 1.184 | 0 |
1724169300 | 1.216 | -0.05 | -3.80 | 1.202 | 1.242 | 1.141 | 0 |
1724082900 | 1.264 | 0.01 | 0.40 | 1.2649999 | 1.33 | 1.248 | 0 |
1723823700 | 1.2589999 | -0.19 | -12.99 | 1.24 | 1.339 | 1.225 | 0 |
1723650900 | 1.447 | -0.2 | -12.30 | 1.575 | 1.605 | 1.447 | 0 |
1723564500 | 1.65 | -0.2 | -10.81 | 1.86 | 1.88 | 1.65 | 0 |
1723478100 | 1.85 | -0.06 | -3.14 | 1.87 | 1.925 | 1.74 | 0 |
1723218900 | 1.91 | -0.22 | -10.12 | 2.015 | 2.11 | 1.9 | 0 |
1723132500 | 2.125 | 0.16 | 7.87 | 2.57 | 2.57 | 2.11 | 0 |
1723046100 | 1.97 | -0.1 | -4.83 | 2.185 | 2.19 | 1.895 | 0 |
1722959700 | 2.07 | -0.28 | -11.73 | 2.175 | 2.4 | 2.055 | 0 |
1722873300 | 2.345 | 0.13 | 5.87 | 2.5 | 2.77 | 2.34 | 0 |
1722614100 | 2.215 | 0.6 | 36.73 | 2.065 | 2.31 | 2.025 | 0 |
1722527700 | 1.62 | 0.15 | 9.98 | 1.3799999 | 1.625 | 1.366 | 0 |
1722441300 | 1.473 | -0.36 | -19.51 | 1.79 | 1.805 | 1.46 | 0 |
1722354900 | 1.83 | 0.12 | 6.71 | 1.745 | 1.87 | 1.605 | 0 |
1722268500 | 1.715 | 0.03 | 1.48 | 1.675 | 1.73 | 1.565 | 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