NLBNPIT24ZJ1 20250321 100 (P24ZJ1)
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 | 0.1225 | 0.006 | 5.15 | 0.1235 | 0.145 | 0.1185 | 0 |
1729785300 | 0.1165 | 0.0095 | 8.88 | 0.1165 | 0.134 | 0.1095 | 0 |
1729698900 | 0.107 | 0.001 | 0.94 | 0.1175 | 0.1275 | 0.103 | 0 |
1729612500 | 0.106 | -0.0215 | -16.86 | 0.147 | 0.1615 | 0.1045 | 0 |
1729526100 | 0.1275 | -0.0085 | -6.25 | 0.1465 | 0.153 | 0.1265 | 0 |
1729266900 | 0.136 | -0.012 | -8.11 | 0.1625 | 0.179 | 0.1355 | 0 |
1729180500 | 0.148 | -0.019 | -11.38 | 0.183 | 0.212 | 0.1429999 | 10000 |
1729094100 | 0.167 | 0.0325 | 24.16 | 0.1625 | 0.1765 | 0.1405 | 0 |
1729007700 | 0.1345 | 0.0085 | 6.75 | 0.1465 | 0.163 | 0.124 | 0 |
1728921300 | 0.126 | -0.0005 | -0.40 | 0.146 | 0.186 | 0.1255 | 6000 |
1728662100 | 0.1265 | 0.0065 | 5.42 | 0.136 | 0.153 | 0.118 | 0 |
1728575700 | 0.12 | -0.0345 | -22.33 | 0.1545 | 0.163 | 0.1115 | 0 |
1728489300 | 0.1545 | 0.0415 | 36.73 | 0.1315 | 0.1615 | 0.1225 | 0 |
1728402900 | 0.113 | -0.031 | -21.53 | 0.1665 | 0.206 | 0.113 | 0 |
1728316500 | 0.144 | 0.0895 | 164.22 | 0.055 | 0.144 | 0.0535 | 0 |
1728057300 | 0.0545 | -0.0135 | -19.85 | 0.0615 | 0.0755 | 0.052 | 0 |
1727970900 | 0.068 | 0.013 | 23.64 | 0.0585 | 0.079 | 0.0575 | 0 |
1727884500 | 0.055 | 0.0055 | 11.11 | 0.052 | 0.0615 | 0.0495 | 0 |
1727798100 | 0.0495 | -0.014 | -22.05 | 0.047 | 0.055 | 0.039 | 0 |
1727711700 | 0.0635 | 0.006 | 10.43 | 0.062 | 0.0735 | 0.0585 | 0 |
1727452500 | 0.0575 | -0.003 | -4.96 | 0.0505 | 0.069 | 0.0475 | 0 |
1727366100 | 0.0605 | -0.032 | -34.59 | 0.101 | 0.12 | 0.0515 | 0 |
1727279700 | 0.0925 | 0.002 | 2.21 | 0.1019999 | 0.1095 | 0.092 | 0 |
1727193300 | 0.0905 | -0.0085 | -8.59 | 0.1024999 | 0.121 | 0.0855 | 0 |
1727106900 | 0.099 | 0.0165 | 20.00 | 0.09 | 0.1195 | 0.0825 | 0 |
1726847700 | 0.0825 | 0.0015 | 1.85 | 0.073 | 0.09 | 0.073 | 0 |
1726761300 | 0.081 | -0.01 | -10.99 | 0.0935 | 0.113 | 0.0805 | 20000 |
1726674900 | 0.091 | -0.0035 | -3.70 | 0.085 | 0.1105 | 0.082 | 0 |
1726588500 | 0.0945 | -0.0075 | -7.35 | 0.1024999 | 0.124 | 0.0925 | 0 |
1726502100 | 0.1019999 | -0.0215 | -17.41 | 0.12 | 0.1265 | 0.0915 | 0 |
1726242900 | 0.1235 | 0.024 | 24.12 | 0.098 | 0.1275 | 0.0915 | 0 |
1726156500 | 0.0995 | 0.014 | 16.37 | 0.1085 | 0.117 | 0.09 | 0 |
1726070100 | 0.0855 | 0.0150001 | 21.28 | 0.0685 | 0.0885 | 0.0685 | 0 |
1725983700 | 0.0704999 | 0.0059999 | 9.30 | 0.0745 | 0.091 | 0.0675 | 0 |
1725897300 | 0.0645 | 0.004 | 6.61 | 0.0615 | 0.0714999 | 0.0605 | 0 |
1725638100 | 0.0605 | -0.0155 | -20.39 | 0.0714999 | 0.0805 | 0.0585 | 0 |
1725551700 | 0.076 | -0.0075 | -8.98 | 0.082 | 0.0955 | 0.072 | 0 |
1725465300 | 0.0835 | -0.0175 | -17.33 | 0.104 | 0.1075 | 0.079 | 0 |
1725378900 | 0.101 | 0.0155 | 18.13 | 0.092 | 0.1145 | 0.0825 | 0 |
1725292500 | 0.0855 | 0.0005 | 0.59 | 0.0905 | 0.124 | 0.085 | 4000 |
1725033300 | 0.085 | -0.023 | -21.30 | 0.108 | 0.136 | 0.078 | 0 |
1724946900 | 0.108 | 0.017 | 18.68 | 0.0815 | 0.127 | 0.0815 | 0 |
1724860500 | 0.091 | -0.1775 | -66.11 | 0.257 | 0.2675 | 0.0885 | 0 |
1724774100 | 0.2685 | -0.0405 | -13.11 | 0.318 | 0.323 | 0.213 | 0 |
1724687700 | 0.309 | -0.097 | -23.89 | 0.412 | 0.414 | 0.302 | 0 |
1724428500 | 0.406 | -0.002 | -0.49 | 0.421 | 0.43 | 0.376 | 0 |
1724342100 | 0.4079999 | 0.0069999 | 1.75 | 0.455 | 0.491 | 0.4 | 0 |
1724255700 | 0.401 | -0.008 | -1.96 | 0.421 | 0.442 | 0.387 | 0 |
1724169300 | 0.4089999 | -0.022 | -5.10 | 0.447 | 0.459 | 0.395 | 0 |
1724082900 | 0.431 | 0.007 | 1.65 | 0.47 | 0.515 | 0.372 | 3000 |
1723823700 | 0.424 | 0.122 | 40.40 | 0.493 | 0.505 | 0.424 | 2000 |
1723650900 | 0.302 | -0.004 | -1.31 | 0.317 | 0.351 | 0.252 | 3000 |
1723564500 | 0.306 | 0.0525 | 20.71 | 0.276 | 0.319 | 0.2585 | 2000 |
1723478100 | 0.2535 | 0.0705 | 38.52 | 0.215 | 0.2824999 | 0.1995 | 3000 |
1723218900 | 0.183 | -0.018 | -8.96 | 0.2305 | 0.2535 | 0.178 | 2000 |
1723132500 | 0.201 | -0.0155 | -7.16 | 0.1845 | 0.2044999 | 0.1575 | 0 |
1723046100 | 0.2165 | -0.2675 | -55.27 | 0.343 | 0.355 | 0.2049999 | 0 |
1722959700 | 0.484 | -0.061 | -11.19 | 0.642 | 0.649 | 0.484 | 1000 |
1722873300 | 0.545 | -0.018 | -3.20 | 0.323 | 0.575 | 0.2955 | 0 |
1722614100 | 0.5629999 | -0.208 | -26.98 | 0.675 | 0.675 | 0.48 | 0 |
1722527700 | 0.771 | -0.018 | -2.28 | 0.892 | 0.901 | 0.744 | 0 |
1722441300 | 0.789 | 0.057 | 7.79 | 0.8 | 0.875 | 0.781 | 1000 |
1722354900 | 0.732 | -0.095 | -11.49 | 0.831 | 0.845 | 0.6939999 | 0 |
1722268500 | 0.827 | -0.033 | -3.84 | 0.911 | 0.941 | 0.8149999 | 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