NLBNPIT24YH8 20250321 1100 (P24YH8)
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 |
---|---|---|---|---|---|---|---|
1727452500 | 0.2495 | -0.0665 | -21.04 | 0.306 | 0.3439999 | 0.2445 | 0 |
1727366100 | 0.316 | -0.017 | -5.11 | 0.3449999 | 0.363 | 0.299 | 0 |
1727279700 | 0.333 | 0.011 | 3.42 | 0.324 | 0.37 | 0.324 | 0 |
1727193300 | 0.322 | 0.004 | 1.26 | 0.317 | 0.343 | 0.3 | 0 |
1727106900 | 0.318 | -0.045 | -12.40 | 0.336 | 0.368 | 0.306 | 0 |
1726847700 | 0.363 | 0.068 | 23.05 | 0.324 | 0.388 | 0.318 | 0 |
1726761300 | 0.295 | -0.023 | -7.23 | 0.319 | 0.358 | 0.295 | 0 |
1726674900 | 0.318 | -0.008 | -2.45 | 0.321 | 0.342 | 0.314 | 0 |
1726588500 | 0.326 | -0.039 | -10.68 | 0.36 | 0.392 | 0.321 | 0 |
1726502100 | 0.365 | -0.031 | -7.83 | 0.378 | 0.412 | 0.362 | 0 |
1726242900 | 0.396 | 0.019 | 5.04 | 0.404 | 0.461 | 0.394 | 0 |
1726156500 | 0.377 | 0.048 | 14.59 | 0.372 | 0.419 | 0.369 | 0 |
1726070100 | 0.329 | -0.001 | -0.30 | 0.311 | 0.355 | 0.311 | 0 |
1725983700 | 0.33 | 0.014 | 4.43 | 0.337 | 0.375 | 0.317 | 0 |
1725897300 | 0.316 | -0.006 | -1.86 | 0.331 | 0.397 | 0.314 | 0 |
1725638100 | 0.322 | -0.019 | -5.57 | 0.3459999 | 0.391 | 0.318 | 0 |
1725551700 | 0.341 | -0.134 | -28.21 | 0.454 | 0.493 | 0.341 | 0 |
1725465300 | 0.475 | -0.033 | -6.50 | 0.516 | 0.516 | 0.452 | 0 |
1725378900 | 0.508 | 0.006 | 1.20 | 0.497 | 0.533 | 0.474 | 0 |
1725292500 | 0.502 | 0.056 | 12.56 | 0.519 | 0.521 | 0.492 | 0 |
1725033300 | 0.446 | -0.021 | -4.50 | 0.446 | 0.489 | 0.439 | 0 |
1724946900 | 0.467 | -0.002 | -0.43 | 0.477 | 0.541 | 0.458 | 0 |
1724860500 | 0.469 | -0.05 | -9.63 | 0.496 | 0.533 | 0.464 | 0 |
1724774100 | 0.519 | 0.025 | 5.06 | 0.5 | 0.5699999 | 0.467 | 0 |
1724687700 | 0.494 | -0.01 | -1.98 | 0.523 | 0.549 | 0.479 | 0 |
1724428500 | 0.504 | -0.053 | -9.52 | 0.5689999 | 0.614 | 0.495 | 0 |
1724342100 | 0.557 | 0.05 | 9.86 | 0.554 | 0.602 | 0.526 | 0 |
1724255700 | 0.507 | -0.009 | -1.74 | 0.5709999 | 0.611 | 0.492 | 0 |
1724169300 | 0.516 | 0.097 | 23.15 | 0.4079999 | 0.577 | 0.4079999 | 0 |
1724082900 | 0.419 | -0.038 | -8.32 | 0.438 | 0.469 | 0.418 | 0 |
1723823700 | 0.457 | -0.024 | -4.99 | 0.497 | 0.52 | 0.444 | 0 |
1723650900 | 0.481 | 0.068 | 16.46 | 0.441 | 0.501 | 0.427 | 0 |
1723564500 | 0.413 | 0.032 | 8.40 | 0.376 | 0.45 | 0.376 | 0 |
1723478100 | 0.381 | -0.036 | -8.63 | 0.428 | 0.481 | 0.381 | 0 |
1723218900 | 0.417 | 0.194 | 87.00 | 0.289 | 0.45 | 0.288 | 13000 |
1723132500 | 0.223 | 0.071 | 46.71 | 0.154 | 0.362 | 0.154 | 0 |
1723046100 | 0.152 | -0.059 | -27.96 | 0.198 | 0.2415 | 0.152 | 0 |
1722959700 | 0.211 | -0.0105 | -4.74 | 0.2435 | 0.2795 | 0.209 | 0 |
1722873300 | 0.2215 | -0.02 | -8.28 | 0.155 | 0.2405 | 0.0835 | 0 |
1722614100 | 0.2415 | -0.0205 | -7.82 | 0.2865 | 0.309 | 0.207 | 0 |
1722527700 | 0.262 | 0.0555 | 26.88 | 0.233 | 0.338 | 0.233 | 0 |
1722441300 | 0.2065 | 0.019 | 10.13 | 0.189 | 0.2395 | 0.189 | 0 |
1722354900 | 0.1875 | -0.0195 | -9.42 | 0.2315 | 0.2834999 | 0.1695 | 0 |
1722268500 | 0.207 | -0.021 | -9.21 | 0.2185 | 0.268 | 0.207 | 0 |
1722009300 | 0.228 | -0.035 | -13.31 | 0.2765 | 0.301 | 0.22 | 0 |
1721922900 | 0.263 | -0.049 | -15.71 | 0.322 | 0.333 | 0.233 | 0 |
1721836500 | 0.312 | -0.064 | -17.02 | 0.351 | 0.374 | 0.308 | 0 |
1721750100 | 0.376 | 0.049 | 14.98 | 0.34 | 0.383 | 0.336 | 0 |
1721663700 | 0.327 | -0.026 | -7.37 | 0.3469999 | 0.396 | 0.324 | 13000 |
1721404500 | 0.353 | 0.032 | 9.97 | 0.327 | 0.4089999 | 0.327 | 0 |
1721318100 | 0.321 | -0.144 | -30.97 | 0.471 | 0.499 | 0.321 | 0 |
1721231700 | 0.465 | -0.125 | -21.19 | 0.546 | 0.56 | 0.448 | 0 |
1721145300 | 0.59 | 0.005 | 0.85 | 0.634 | 0.658 | 0.58 | 0 |
1721058900 | 0.585 | 0.012 | 2.09 | 0.615 | 0.683 | 0.585 | 0 |
1720799700 | 0.573 | 0.063 | 12.35 | 0.54 | 0.591 | 0.538 | 0 |
1720713300 | 0.51 | -0.052 | -9.25 | 0.592 | 0.618 | 0.51 | 0 |
1720626900 | 0.562 | 0.053 | 10.41 | 0.5659999 | 0.612 | 0.542 | 0 |
1720540500 | 0.509 | 0.017 | 3.46 | 0.505 | 0.5629999 | 0.497 | 0 |
1720454100 | 0.492 | 0.016 | 3.36 | 0.489 | 0.538 | 0.484 | 0 |
1720194900 | 0.476 | 0.016 | 3.48 | 0.451 | 0.489 | 0.442 | 0 |
1720108500 | 0.46 | 0.025 | 5.75 | 0.44 | 0.47 | 0.44 | 0 |
1720022100 | 0.435 | -0.008 | -1.81 | 0.493 | 0.52 | 0.4079999 | 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