NLBNPIT24Z80 20250321 400 (P24Z80)
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 | 0.484 | -0.028 | -5.47 | 0.523 | 0.525 | 0.47 | 0 |
1729785300 | 0.512 | 0.004 | 0.79 | 0.545 | 0.551 | 0.501 | 0 |
1729698900 | 0.508 | 0.053 | 11.65 | 0.462 | 0.513 | 0.454 | 0 |
1729612500 | 0.455 | -0.005 | -1.09 | 0.454 | 0.479 | 0.436 | 0 |
1729526100 | 0.46 | 0 | 0.00 | 0.473 | 0.483 | 0.417 | 0 |
1729266900 | 0.46 | 0.006 | 1.32 | 0.464 | 0.476 | 0.456 | 0 |
1729180500 | 0.454 | -0.024 | -5.02 | 0.479 | 0.484 | 0.454 | 0 |
1729094100 | 0.478 | 0.016 | 3.46 | 0.472 | 0.497 | 0.472 | 0 |
1729007700 | 0.462 | -0.017 | -3.55 | 0.476 | 0.491 | 0.459 | 0 |
1728921300 | 0.479 | 0.023 | 5.04 | 0.485 | 0.487 | 0.458 | 0 |
1728662100 | 0.456 | -0.043 | -8.62 | 0.503 | 0.504 | 0.446 | 0 |
1728575700 | 0.499 | -0.033 | -6.20 | 0.538 | 0.542 | 0.499 | 0 |
1728489300 | 0.532 | -0.028 | -5.00 | 0.574 | 0.581 | 0.525 | 0 |
1728402900 | 0.56 | -0.071 | -11.25 | 0.665 | 0.666 | 0.558 | 0 |
1728316500 | 0.631 | -0.023 | -3.52 | 0.639 | 0.655 | 0.618 | 0 |
1728057300 | 0.654 | -0.016 | -2.39 | 0.673 | 0.678 | 0.636 | 0 |
1727970900 | 0.67 | -0.002 | -0.30 | 0.6939999 | 0.705 | 0.663 | 0 |
1727884500 | 0.672 | -0.017 | -2.47 | 0.712 | 0.725 | 0.653 | 0 |
1727798100 | 0.6889999 | 0.0649999 | 10.42 | 0.628 | 0.6929999 | 0.624 | 0 |
1727711700 | 0.624 | -0.021 | -3.26 | 0.672 | 0.673 | 0.609 | 0 |
1727452500 | 0.645 | 0.001 | 0.16 | 0.644 | 0.659 | 0.625 | 0 |
1727366100 | 0.644 | 0.014 | 2.22 | 0.62 | 0.649 | 0.601 | 0 |
1727279700 | 0.63 | 0.018 | 2.94 | 0.618 | 0.634 | 0.611 | 0 |
1727193300 | 0.612 | 0.003 | 0.49 | 0.614 | 0.632 | 0.604 | 0 |
1727106900 | 0.609 | -0.045 | -6.88 | 0.631 | 0.653 | 0.602 | 0 |
1726847700 | 0.654 | 0.007 | 1.08 | 0.679 | 0.6879999 | 0.651 | 0 |
1726761300 | 0.647 | -0.046 | -6.64 | 0.686 | 0.686 | 0.643 | 0 |
1726674900 | 0.6929999 | 0.0569999 | 8.96 | 0.65 | 0.6949999 | 0.643 | 0 |
1726588500 | 0.636 | 0.032 | 5.30 | 0.617 | 0.638 | 0.605 | 0 |
1726502100 | 0.604 | 0.013 | 2.20 | 0.616 | 0.622 | 0.592 | 0 |
1726242900 | 0.591 | -0.032 | -5.14 | 0.629 | 0.63 | 0.577 | 0 |
1726156500 | 0.623 | -0.058 | -8.52 | 0.646 | 0.651 | 0.618 | 0 |
1726070100 | 0.681 | 0.059 | 9.49 | 0.627 | 0.7 | 0.622 | 0 |
1725983700 | 0.622 | -0.036 | -5.47 | 0.644 | 0.648 | 0.616 | 0 |
1725897300 | 0.658 | -0.017 | -2.52 | 0.6879999 | 0.6879999 | 0.652 | 0 |
1725638100 | 0.675 | 0.021 | 3.21 | 0.643 | 0.675 | 0.619 | 0 |
1725551700 | 0.654 | 0.041 | 6.69 | 0.633 | 0.654 | 0.619 | 0 |
1725465300 | 0.613 | 0.068 | 12.48 | 0.595 | 0.654 | 0.595 | 0 |
1725378900 | 0.545 | 0.014 | 2.64 | 0.543 | 0.56 | 0.519 | 0 |
1725292500 | 0.531 | -0.015 | -2.75 | 0.536 | 0.561 | 0.53 | 0 |
1725033300 | 0.546 | 0.021 | 4.00 | 0.558 | 0.5709999 | 0.53 | 0 |
1724946900 | 0.525 | -0.083 | -13.65 | 0.61 | 0.615 | 0.514 | 0 |
1724860500 | 0.608 | 0.017 | 2.88 | 0.596 | 0.608 | 0.578 | 0 |
1724774100 | 0.591 | 0.0190001 | 3.32 | 0.611 | 0.627 | 0.585 | 0 |
1724687700 | 0.5719999 | -0.03 | -4.98 | 0.599 | 0.614 | 0.5679999 | 0 |
1724428500 | 0.602 | 0.026 | 4.51 | 0.606 | 0.609 | 0.58 | 0 |
1724342100 | 0.576 | 0.037 | 6.86 | 0.559 | 0.578 | 0.552 | 0 |
1724255700 | 0.539 | 0.043 | 8.67 | 0.528 | 0.554 | 0.51 | 0 |
1724169300 | 0.496 | -0.175 | -26.08 | 0.622 | 0.638 | 0.491 | 0 |
1724082900 | 0.671 | -0.051 | -7.06 | 0.723 | 0.726 | 0.66 | 0 |
1723823700 | 0.722 | 0.0310001 | 4.49 | 0.673 | 0.722 | 0.671 | 0 |
1723650900 | 0.6909999 | -0.044 | -5.99 | 0.742 | 0.749 | 0.6889999 | 0 |
1723564500 | 0.735 | -0.035 | -4.55 | 0.756 | 0.763 | 0.72 | 0 |
1723478100 | 0.77 | -0.004 | -0.52 | 0.764 | 0.776 | 0.747 | 0 |
1723218900 | 0.774 | -0.077 | -9.05 | 0.846 | 0.86 | 0.77 | 0 |
1723132500 | 0.851 | -0.017 | -1.96 | 0.931 | 0.94 | 0.844 | 0 |
1723046100 | 0.868 | -0.07 | -7.46 | 0.925 | 0.925 | 0.855 | 0 |
1722959700 | 0.938 | -0.029 | -3.00 | 0.976 | 1.002 | 0.932 | 0 |
1722873300 | 0.967 | 0.017 | 1.79 | 0.955 | 1.051 | 0.955 | 0 |
1722614100 | 0.95 | 0.1370001 | 16.85 | 0.873 | 0.951 | 0.871 | 0 |
1722527700 | 0.8129999 | 0.0409999 | 5.31 | 0.786 | 0.8139999 | 0.778 | 0 |
1722441300 | 0.772 | -0.027 | -3.38 | 0.8219999 | 0.825 | 0.772 | 0 |
1722354900 | 0.799 | 0.015 | 1.91 | 0.804 | 0.807 | 0.774 | 0 |
1722268500 | 0.784 | -0.003 | -0.38 | 0.769 | 0.791 | 0.76 | 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