NLBNPIT24YZ0 20250321 800 (P24YZ0)
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 | 0.369 | -0.019 | -4.90 | 0.428 | 0.437 | 0.367 | 0 |
1727366100 | 0.388 | -0.062 | -13.78 | 0.502 | 0.508 | 0.386 | 0 |
1727279700 | 0.45 | 0 | 0.00 | 0.466 | 0.488 | 0.432 | 0 |
1727193300 | 0.45 | 0.057 | 14.50 | 0.415 | 0.452 | 0.392 | 0 |
1727106900 | 0.393 | 0.013 | 3.42 | 0.4109999 | 0.423 | 0.383 | 0 |
1726847700 | 0.38 | -0.052 | -12.04 | 0.417 | 0.441 | 0.373 | 0 |
1726761300 | 0.432 | 0.048 | 12.50 | 0.4099999 | 0.447 | 0.383 | 0 |
1726674900 | 0.384 | -0.022 | -5.42 | 0.425 | 0.459 | 0.384 | 0 |
1726588500 | 0.406 | 0.026 | 6.84 | 0.4089999 | 0.437 | 0.399 | 0 |
1726502100 | 0.38 | -0.007 | -1.81 | 0.416 | 0.433 | 0.37 | 0 |
1726242900 | 0.387 | 0.017 | 4.59 | 0.392 | 0.393 | 0.353 | 0 |
1726156500 | 0.37 | 0.049 | 15.26 | 0.386 | 0.403 | 0.369 | 0 |
1726070100 | 0.321 | -0.016 | -4.75 | 0.3459999 | 0.379 | 0.311 | 0 |
1725983700 | 0.337 | -0.011 | -3.16 | 0.366 | 0.393 | 0.333 | 0 |
1725897300 | 0.3479999 | 0.0209999 | 6.42 | 0.352 | 0.38 | 0.3459999 | 0 |
1725638100 | 0.327 | -0.031 | -8.66 | 0.383 | 0.401 | 0.316 | 0 |
1725551700 | 0.358 | -0.014 | -3.76 | 0.385 | 0.399 | 0.3459999 | 0 |
1725465300 | 0.372 | 0.011 | 3.05 | 0.363 | 0.383 | 0.356 | 0 |
1725378900 | 0.361 | -0.098 | -21.35 | 0.445 | 0.466 | 0.359 | 0 |
1725292500 | 0.459 | 0.054 | 13.33 | 0.454 | 0.468 | 0.442 | 0 |
1725033300 | 0.405 | -0.02 | -4.71 | 0.443 | 0.479 | 0.401 | 0 |
1724946900 | 0.425 | 0.057 | 15.49 | 0.386 | 0.435 | 0.386 | 0 |
1724860500 | 0.368 | -0.096 | -20.69 | 0.442 | 0.467 | 0.365 | 0 |
1724774100 | 0.464 | 0.064 | 16.00 | 0.421 | 0.468 | 0.405 | 0 |
1724687700 | 0.4 | 0.01 | 2.56 | 0.416 | 0.435 | 0.38 | 0 |
1724428500 | 0.39 | -0.041 | -9.51 | 0.448 | 0.462 | 0.38 | 0 |
1724342100 | 0.431 | -0.018 | -4.01 | 0.466 | 0.468 | 0.427 | 0 |
1724255700 | 0.449 | 0.006 | 1.35 | 0.474 | 0.489 | 0.425 | 0 |
1724169300 | 0.443 | 0.057 | 14.77 | 0.427 | 0.485 | 0.416 | 0 |
1724082900 | 0.386 | 0.024 | 6.63 | 0.382 | 0.398 | 0.371 | 0 |
1723823700 | 0.362 | 0.038 | 11.73 | 0.351 | 0.374 | 0.349 | 0 |
1723650900 | 0.324 | 0.043 | 15.30 | 0.314 | 0.332 | 0.306 | 0 |
1723564500 | 0.281 | 0.0275 | 10.85 | 0.2849999 | 0.301 | 0.2645 | 0 |
1723478100 | 0.2535 | -0.01 | -3.80 | 0.2905 | 0.308 | 0.249 | 0 |
1723218900 | 0.2635 | 0.005 | 1.93 | 0.2925 | 0.296 | 0.254 | 0 |
1723132500 | 0.2585 | -0.003 | -1.15 | 0.241 | 0.2785 | 0.241 | 0 |
1723046100 | 0.2615 | 0.049 | 23.06 | 0.25 | 0.2735 | 0.239 | 0 |
1722959700 | 0.2125 | -0.023 | -9.77 | 0.261 | 0.267 | 0.2105 | 0 |
1722873300 | 0.2355 | -0.012 | -4.85 | 0.1385 | 0.251 | 0.1055 | 0 |
1722614100 | 0.2475 | -0.0425 | -14.66 | 0.266 | 0.2844999 | 0.2345 | 0 |
1722527700 | 0.29 | 0.0125 | 4.50 | 0.294 | 0.316 | 0.2829999 | 0 |
1722441300 | 0.2775 | 0.0025 | 0.91 | 0.2965 | 0.309 | 0.2695 | 0 |
1722354900 | 0.275 | -0.0045 | -1.61 | 0.2975 | 0.315 | 0.2705 | 0 |
1722268500 | 0.2795 | -0.0235 | -7.76 | 0.322 | 0.336 | 0.2755 | 0 |
1722009300 | 0.303 | -0.021 | -6.48 | 0.342 | 0.362 | 0.303 | 0 |
1721922900 | 0.324 | -0.014 | -4.14 | 0.33 | 0.35 | 0.2775 | 0 |
1721836500 | 0.338 | 0 | 0.00 | 0.331 | 0.3479999 | 0.302 | 0 |
1721750100 | 0.338 | -0.002 | -0.59 | 0.358 | 0.372 | 0.327 | 0 |
1721663700 | 0.34 | 0.018 | 5.59 | 0.335 | 0.36 | 0.313 | 0 |
1721404500 | 0.322 | -0.046 | -12.50 | 0.386 | 0.467 | 0.314 | 0 |
1721318100 | 0.368 | -0.009 | -2.39 | 0.423 | 0.439 | 0.365 | 0 |
1721231700 | 0.377 | -0.033 | -8.05 | 0.431 | 0.441 | 0.367 | 0 |
1721145300 | 0.4099999 | -0.04 | -8.89 | 0.45 | 0.465 | 0.4079999 | 0 |
1721058900 | 0.45 | 0.029 | 6.89 | 0.426 | 0.456 | 0.404 | 0 |
1720799700 | 0.421 | -0.013 | -3.00 | 0.443 | 0.466 | 0.413 | 0 |
1720713300 | 0.434 | -0.07 | -13.89 | 0.54 | 0.545 | 0.434 | 0 |
1720626900 | 0.504 | -0.082 | -13.99 | 0.577 | 0.603 | 0.501 | 0 |
1720540500 | 0.586 | 0.026 | 4.64 | 0.584 | 0.61 | 0.554 | 0 |
1720454100 | 0.56 | -0.032 | -5.41 | 0.595 | 0.611 | 0.541 | 0 |
1720194900 | 0.592 | 0.0280001 | 4.96 | 0.5689999 | 0.593 | 0.55 | 0 |
1720108500 | 0.5639999 | 0.0249999 | 4.64 | 0.5649999 | 0.586 | 0.554 | 0 |
1720022100 | 0.539 | 0 | 0.00 | 0.555 | 0.5659999 | 0.524 | 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