NLBNPIT252W6 20250321 190 (P252W6)
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 |
---|---|---|---|---|---|---|---|
1729094100 | 0.054 | -0.0005 | -0.92 | 0.056 | 0.0565 | 0.0509999 | 0 |
1729007700 | 0.0545 | 0.0035001 | 6.86 | 0.053 | 0.0595 | 0.053 | 0 |
1728921300 | 0.0509999 | 0.0019999 | 4.08 | 0.0485 | 0.0565 | 0.0485 | 0 |
1728662100 | 0.049 | 0.0005 | 1.03 | 0.047 | 0.05 | 0.0445 | 0 |
1728575700 | 0.0485 | 0.003 | 6.59 | 0.046 | 0.0485 | 0.0445 | 0 |
1728489300 | 0.0455 | -0.0095 | -17.27 | 0.052 | 0.056 | 0.045 | 0 |
1728402900 | 0.055 | -0.0065 | -10.57 | 0.0525 | 0.056 | 0.052 | 0 |
1728316500 | 0.0615 | 0.0005 | 0.82 | 0.0635 | 0.0665 | 0.0605 | 0 |
1728057300 | 0.061 | 0.001 | 1.67 | 0.0615 | 0.069 | 0.061 | 0 |
1727970900 | 0.06 | -0.001 | -1.64 | 0.06 | 0.0605 | 0.057 | 0 |
1727884500 | 0.061 | 0.002 | 3.39 | 0.0625 | 0.0655 | 0.0595 | 0 |
1727798100 | 0.059 | 0.005 | 9.26 | 0.059 | 0.069 | 0.059 | 0 |
1727711700 | 0.054 | -0.0005 | -0.92 | 0.052 | 0.0555 | 0.0515 | 0 |
1727452500 | 0.0545 | 0.0055 | 11.22 | 0.048 | 0.0575 | 0.0475 | 0 |
1727366100 | 0.049 | 0 | 0.00 | 0.0495 | 0.0525 | 0.049 | 0 |
1727279700 | 0.049 | -0.0005 | -1.01 | 0.0475 | 0.0495 | 0.047 | 0 |
1727193300 | 0.0495 | -0.005 | -9.17 | 0.049 | 0.0505 | 0.046 | 0 |
1727106900 | 0.0545 | 0.003 | 5.83 | 0.056 | 0.057 | 0.053 | 0 |
1726847700 | 0.0515 | -0.0025 | -4.63 | 0.0509999 | 0.0565 | 0.05 | 0 |
1726761300 | 0.054 | 0.0075 | 16.13 | 0.0525 | 0.0585 | 0.0509999 | 0 |
1726674900 | 0.0465 | -0.001 | -2.11 | 0.0475 | 0.0509999 | 0.0465 | 0 |
1726588500 | 0.0475 | 0.0015 | 3.26 | 0.0455 | 0.05 | 0.0455 | 0 |
1726502100 | 0.046 | 0.0025001 | 5.75 | 0.0434999 | 0.046 | 0.0425 | 0 |
1726242900 | 0.0434999 | 0.0064999 | 17.57 | 0.04 | 0.046 | 0.04 | 0 |
1726156500 | 0.037 | 0.0075 | 25.42 | 0.033 | 0.038 | 0.033 | 0 |
1726070100 | 0.0295 | -0.0015 | -4.84 | 0.028 | 0.0315 | 0.028 | 0 |
1725983700 | 0.031 | 0.0015 | 5.08 | 0.028 | 0.033 | 0.0275 | 0 |
1725897300 | 0.0295 | -0.008 | -21.33 | 0.035 | 0.038 | 0.029 | 0 |
1725638100 | 0.0375 | -0.009 | -19.35 | 0.047 | 0.048 | 0.0375 | 0 |
1725551700 | 0.0465 | 0 | 0.00 | 0.045 | 0.0509999 | 0.0429999 | 0 |
1725465300 | 0.0465 | -0.005 | -9.71 | 0.046 | 0.0505 | 0.0434999 | 0 |
1725378900 | 0.0515 | -0.0145 | -21.97 | 0.0645 | 0.0675 | 0.0505 | 0 |
1725292500 | 0.066 | 0.007 | 11.86 | 0.0675 | 0.068 | 0.0655 | 0 |
1725033300 | 0.059 | -0.0095 | -13.87 | 0.066 | 0.069 | 0.058 | 0 |
1724946900 | 0.0685 | 0.0065 | 10.48 | 0.068 | 0.0735 | 0.0675 | 0 |
1724860500 | 0.062 | -0.012 | -16.22 | 0.072 | 0.076 | 0.0605 | 0 |
1724774100 | 0.074 | 0.001 | 1.37 | 0.0805 | 0.082 | 0.0714999 | 0 |
1724687700 | 0.073 | 0 | 0.00 | 0.0775 | 0.0845 | 0.0709999 | 0 |
1724428500 | 0.073 | -0.0035 | -4.58 | 0.0795 | 0.0805 | 0.0709999 | 0 |
1724342100 | 0.0765 | 0.0005 | 0.66 | 0.0815 | 0.0859999 | 0.076 | 0 |
1724255700 | 0.076 | -0.0025 | -3.18 | 0.0855 | 0.0875 | 0.0745 | 0 |
1724169300 | 0.0785 | 0.0055 | 7.53 | 0.084 | 0.0864999 | 0.0785 | 0 |
1724082900 | 0.073 | 0.0045 | 6.57 | 0.07 | 0.08 | 0.07 | 0 |
1723823700 | 0.0685 | 0.0145 | 26.85 | 0.0685 | 0.0725 | 0.064 | 0 |
1723650900 | 0.054 | -0.017 | -23.94 | 0.075 | 0.075 | 0.053 | 0 |
1723564500 | 0.0709999 | 0.0029999 | 4.41 | 0.075 | 0.0795 | 0.069 | 0 |
1723478100 | 0.068 | 0.003 | 4.62 | 0.0805 | 0.083 | 0.068 | 0 |
1723218900 | 0.065 | -0.0115 | -15.03 | 0.0805 | 0.0835 | 0.0635 | 0 |
1723132500 | 0.0765 | 0.007 | 10.07 | 0.0714999 | 0.0795 | 0.0695 | 0 |
1723046100 | 0.0695 | 0.0045 | 6.92 | 0.072 | 0.0785 | 0.0675 | 0 |
1722959700 | 0.065 | -0.021 | -24.42 | 0.0875 | 0.098 | 0.062 | 0 |
1722873300 | 0.0859999 | -0.0105 | -10.88 | 0.044 | 0.0905 | 0.0429999 | 0 |
1722614100 | 0.0965 | -0.0125 | -11.47 | 0.1019999 | 0.105 | 0.0875 | 0 |
1722527700 | 0.109 | 0 | 0.00 | 0.119 | 0.121 | 0.1075 | 0 |
1722441300 | 0.109 | 0.0045 | 4.31 | 0.1175 | 0.127 | 0.109 | 0 |
1722354900 | 0.1045 | 0.0045 | 4.50 | 0.107 | 0.116 | 0.103 | 0 |
1722268500 | 0.1 | 0.0075 | 8.11 | 0.105 | 0.1115 | 0.1 | 0 |
1722009300 | 0.0925 | -0.022 | -19.21 | 0.104 | 0.1115 | 0.0864999 | 0 |
1721922900 | 0.1145 | -0.0065 | -5.37 | 0.126 | 0.128 | 0.1015 | 0 |
1721836500 | 0.121 | -0.0495 | -29.03 | 0.15 | 0.15 | 0.1165 | 0 |
1721750100 | 0.1705 | 0.013 | 8.25 | 0.1695 | 0.1755 | 0.166 | 0 |
1721663700 | 0.1575 | 0.0055 | 3.62 | 0.1565 | 0.1724999 | 0.1565 | 0 |
1721404500 | 0.152 | 0.006 | 4.11 | 0.154 | 0.1615 | 0.1475 | 0 |
1721318100 | 0.146 | -0.0115 | -7.30 | 0.1724999 | 0.176 | 0.146 | 0 |
1721231700 | 0.1575 | -0.035 | -18.18 | 0.1785 | 0.18 | 0.157 | 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