NLBNPIT253N3 20250321 250 (P253N3)
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 | 0.441 | 0.087 | 24.58 | 0.381 | 0.451 | 0.357 | 0 |
1729785300 | 0.354 | 0.187 | 111.98 | 0.265 | 0.354 | 0.2495 | 13000 |
1729698900 | 0.167 | -0.002 | -1.18 | 0.1719999 | 0.175 | 0.167 | 0 |
1729612500 | 0.169 | -0.007 | -3.98 | 0.1724999 | 0.175 | 0.1665 | 0 |
1729526100 | 0.176 | -0.0155 | -8.09 | 0.1835 | 0.184 | 0.1715 | 0 |
1729266900 | 0.1915 | 0.0025 | 1.32 | 0.193 | 0.1965 | 0.185 | 0 |
1729180500 | 0.189 | -0.0045 | -2.33 | 0.1975 | 0.206 | 0.186 | 0 |
1729094100 | 0.1935 | -0.001 | -0.51 | 0.193 | 0.203 | 0.192 | 0 |
1729007700 | 0.1945 | 0.005 | 2.64 | 0.1915 | 0.209 | 0.1805 | 0 |
1728921300 | 0.1895 | -0.0135 | -6.65 | 0.203 | 0.2115 | 0.1765 | 12000 |
1728662100 | 0.203 | -0.106 | -34.30 | 0.2805 | 0.2865 | 0.1975 | 2000 |
1728575700 | 0.309 | -0.027 | -8.04 | 0.327 | 0.337 | 0.291 | 0 |
1728489300 | 0.336 | 0.001 | 0.30 | 0.334 | 0.35 | 0.315 | 3000 |
1728402900 | 0.335 | -0.007 | -2.05 | 0.325 | 0.351 | 0.322 | 0 |
1728316500 | 0.342 | -0.024 | -6.56 | 0.38 | 0.385 | 0.336 | 0 |
1728057300 | 0.366 | 0.026 | 7.65 | 0.329 | 0.376 | 0.329 | 0 |
1727970900 | 0.34 | -0.031 | -8.36 | 0.365 | 0.376 | 0.338 | 0 |
1727884500 | 0.371 | -0.023 | -5.84 | 0.418 | 0.434 | 0.338 | 0 |
1727798100 | 0.394 | -0.039 | -9.01 | 0.446 | 0.456 | 0.382 | 0 |
1727711700 | 0.433 | 0.018 | 4.34 | 0.445 | 0.467 | 0.424 | 0 |
1727452500 | 0.415 | 0.012 | 2.98 | 0.402 | 0.432 | 0.397 | 0 |
1727366100 | 0.403 | -0.002 | -0.49 | 0.434 | 0.451 | 0.395 | 0 |
1727279700 | 0.405 | 0.004 | 1.00 | 0.395 | 0.4099999 | 0.38 | 0 |
1727193300 | 0.401 | 0.032 | 8.67 | 0.387 | 0.419 | 0.379 | 0 |
1727106900 | 0.369 | 0.053 | 16.77 | 0.328 | 0.374 | 0.321 | 0 |
1726847700 | 0.316 | -0.025 | -7.33 | 0.3479999 | 0.349 | 0.308 | 0 |
1726761300 | 0.341 | 0.064 | 23.10 | 0.292 | 0.341 | 0.2905 | 0 |
1726674900 | 0.277 | -0.0215 | -7.20 | 0.275 | 0.2854999 | 0.2735 | 25000 |
1726588500 | 0.2985 | 0.012 | 4.19 | 0.271 | 0.305 | 0.27 | 0 |
1726502100 | 0.2865 | -0.0125 | -4.18 | 0.29 | 0.301 | 0.266 | 0 |
1726242900 | 0.299 | 0.0045 | 1.53 | 0.295 | 0.31 | 0.2875 | 10000 |
1726156500 | 0.2945 | 0.0385 | 15.04 | 0.2945 | 0.307 | 0.274 | 15000 |
1726070100 | 0.256 | -0.017 | -6.23 | 0.274 | 0.2819999 | 0.2445 | 0 |
1725983700 | 0.273 | 0.0385 | 16.42 | 0.234 | 0.2854999 | 0.234 | 0 |
1725897300 | 0.2345 | -0.009 | -3.70 | 0.2335 | 0.2525 | 0.2305 | 0 |
1725638100 | 0.2435 | -0.0465 | -16.03 | 0.2945 | 0.32 | 0.242 | 231000 |
1725551700 | 0.29 | 0.049 | 20.33 | 0.244 | 0.324 | 0.242 | 0 |
1725465300 | 0.241 | 0.0275 | 12.88 | 0.1905 | 0.2425 | 0.188 | 0 |
1725378900 | 0.2135 | 0.0015 | 0.71 | 0.217 | 0.233 | 0.211 | 0 |
1725292500 | 0.212 | 0.0185 | 9.56 | 0.213 | 0.214 | 0.2085 | 0 |
1725033300 | 0.1935 | -0.0055 | -2.76 | 0.1995 | 0.2054999 | 0.1885 | 0 |
1724946900 | 0.199 | 0.0145 | 7.86 | 0.1855 | 0.219 | 0.184 | 0 |
1724860500 | 0.1845 | -0.018 | -8.89 | 0.2034999 | 0.2105 | 0.182 | 0 |
1724774100 | 0.2025 | -0.0175 | -7.95 | 0.2265 | 0.231 | 0.1945 | 0 |
1724687700 | 0.22 | -0.025 | -10.20 | 0.258 | 0.259 | 0.2165 | 0 |
1724428500 | 0.245 | -0.0045 | -1.80 | 0.2335 | 0.2555 | 0.2315 | 0 |
1724342100 | 0.2495 | -0.0155 | -5.85 | 0.2735 | 0.2875 | 0.248 | 0 |
1724255700 | 0.265 | -0.0075 | -2.75 | 0.27 | 0.277 | 0.2575 | 5000 |
1724169300 | 0.2725 | 0.008 | 3.02 | 0.2834999 | 0.304 | 0.262 | 5000 |
1724082900 | 0.2645 | 0.019 | 7.74 | 0.254 | 0.274 | 0.2415 | 70000 |
1723823700 | 0.2455 | 0.064 | 35.26 | 0.251 | 0.2665 | 0.2335 | 0 |
1723650900 | 0.1815 | -0.012 | -6.20 | 0.2085 | 0.2175 | 0.178 | 0 |
1723564500 | 0.1935 | 0.031 | 19.08 | 0.175 | 0.1995 | 0.1675 | 0 |
1723478100 | 0.1625 | -0.013 | -7.41 | 0.187 | 0.1935 | 0.16 | 0 |
1723218900 | 0.1755 | -0.0105 | -5.65 | 0.1925 | 0.2025 | 0.1665 | 0 |
1723132500 | 0.186 | 0.0025 | 1.36 | 0.169 | 0.188 | 0.1645 | 10000 |
1723046100 | 0.1835 | 0.0015 | 0.82 | 0.202 | 0.2165 | 0.1805 | 0 |
1722959700 | 0.182 | -0.035 | -16.13 | 0.2425 | 0.2485 | 0.179 | 10000 |
1722873300 | 0.217 | -0.0285 | -11.61 | 0.1535 | 0.23 | 0.146 | 0 |
1722614100 | 0.2455 | -0.0555 | -18.44 | 0.2615 | 0.2915 | 0.241 | 0 |
1722527700 | 0.301 | -0.029 | -8.79 | 0.3459999 | 0.3469999 | 0.296 | 0 |
1722441300 | 0.33 | 0.02 | 6.45 | 0.32 | 0.3449999 | 0.302 | 0 |
1722354900 | 0.31 | -0.01 | -3.13 | 0.3479999 | 0.363 | 0.309 | 0 |
1722268500 | 0.32 | 0.063 | 24.51 | 0.2885 | 0.35 | 0.2859999 | 10000 |
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