BNP Paribas (QX) (BNPQY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.38 | -3.89390519187 | 35.44 | 35.83 | 33.523 | 223087 | 35.0047731 | DR |
4 | 0.68 | 2.03714799281 | 33.38 | 36.02 | 33.29 | 182073 | 34.89708241 | DR |
12 | 1.76 | 5.44891640867 | 32.3 | 36.49 | 30.10419 | 186592 | 34.77923665 | DR |
26 | -1.94 | -5.38888888889 | 36 | 39.32 | 30.10419 | 233963 | 34.04861299 | DR |
52 | 5.4399 | 19.0072711137 | 28.6201 | 39.32 | 28.457 | 212218 | 33.33988621 | DR |
156 | -0.33 | -0.959581273626 | 34.39 | 39.32 | 20.19 | 322357 | 29.46184728 | DR |
260 | 7.79 | 29.6535972592 | 26.27 | 39.32 | 13.1775 | 333764 | 27.47711683 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730409780 | 33.97 | -1.49 | -4.20 | 33.92 | 34.09 | 33.523 | 333381 |
1730323500 | 35.46 | 0.01 | 0.03 | 35.2 | 35.61 | 35.18 | 200484 |
1730237280 | 35.45 | -0.2 | -0.56 | 35.6 | 35.83 | 35.39 | 214739 |
1730150880 | 35.65 | 0.51 | 1.45 | 35.3601 | 35.715 | 35.36 | 212735 |
1729891500 | 35.14 | -0.27 | -0.76 | 35.44 | 35.48 | 35.04 | 154097 |
1729805160 | 35.41 | 0.34 | 0.97 | 35.4201 | 35.52 | 35.17 | 139794 |
1729718940 | 35.07 | -0.47 | -1.32 | 35.1801 | 35.26 | 34.97 | 301586 |
1729632300 | 35.54 | -0.05 | -0.14 | 35.305 | 35.58 | 35.275 | 365388 |
1729545600 | 35.59 | -0.36 | -1.00 | 35.93 | 35.96 | 35.536 | 215880 |
1729286400 | 35.95 | 0.51 | 1.44 | 35.9201 | 36.02 | 35.763 | 134482 |
1729200000 | 35.44 | 0.27 | 0.77 | 35.49 | 35.68 | 35.37 | 204192 |
1729113960 | 35.17 | 0.62 | 1.79 | 34.75 | 35.17 | 34.71 | 112392 |
1729027680 | 34.55 | 0.19 | 0.55 | 34.46 | 34.8 | 34.345 | 147821 |
1728941220 | 34.36 | 0.35 | 1.03 | 34.01 | 34.37 | 33.98 | 149813 |
1728681900 | 34.01 | 0.11 | 0.32 | 33.84 | 34.18 | 33.84 | 125791 |
1728595560 | 33.9 | -0.11 | -0.32 | 34.18 | 34.18 | 33.73 | 102564 |
1728508800 | 34.01 | -0.01 | -0.03 | 33.91 | 34.045 | 33.88 | 120785 |
1728422580 | 34.02 | 0.24 | 0.71 | 33.94 | 34.04 | 33.747 | 95800 |
1728336000 | 33.78 | 0.18 | 0.54 | 33.68 | 33.95 | 33.61 | 149710 |
1728077220 | 33.6 | 0.53 | 1.60 | 33.38 | 33.66 | 33.29 | 160035 |
1727990760 | 33.07 | -0.63 | -1.87 | 33.2 | 33.2 | 32.88 | 86401 |
1727904000 | 33.7 | -0.1 | -0.30 | 33.68 | 33.78 | 33.47 | 108243 |
1727818140 | 33.8 | -0.53 | -1.54 | 34.2601 | 34.2601 | 33.479999 | 244383 |
1727731380 | 34.33 | -1.02 | -2.89 | 34.41 | 34.51 | 34.19 | 109177 |
1727472000 | 35.35 | -0.11 | -0.31 | 35.4299 | 35.5 | 35.17 | 138499 |
1727386200 | 35.46 | 0.74 | 2.13 | 35.33 | 35.53 | 35.1495 | 103567 |
1727299200 | 34.72 | -0.42 | -1.20 | 34.86 | 34.99 | 34.62 | 109505 |
1727212800 | 35.14 | 0.46 | 1.33 | 35.06 | 35.23 | 34.94 | 102791 |
1727126940 | 34.68 | -1.49 | -4.12 | 34.76 | 34.85 | 34.28 | 480755 |
1726867200 | 36.17 | -0.27 | -0.74 | 36.42 | 36.46 | 30.10419 | 1544184 |
1726781220 | 36.44 | 0.73 | 2.04 | 36.125 | 36.49 | 36.01 | 111598 |
1726694460 | 35.71 | -0.09 | -0.25 | 35.8 | 36.09 | 35.57 | 198250 |
1726608240 | 35.8 | 0.32 | 0.90 | 35.7701 | 35.89 | 35.675 | 81330 |
1726521720 | 35.48 | 0.26 | 0.74 | 35.21 | 35.5 | 35.0775 | 118334 |
1726262940 | 35.22 | 0.03 | 0.09 | 35.21 | 35.495 | 35.05 | 83505 |
1726176540 | 35.19 | 0.32 | 0.92 | 35.08 | 35.34 | 34.69 | 90188 |
1726090140 | 34.87 | 0.4 | 1.16 | 34.47 | 34.88 | 34.04 | 359688 |
1726003500 | 34.47 | -0.09 | -0.26 | 34.65 | 34.67 | 34.12 | 225352 |
1725917160 | 34.56 | 0.32 | 0.93 | 34.575 | 34.76 | 34.5 | 113514 |
1725658020 | 34.24 | -1.05 | -2.98 | 35.13 | 35.13 | 34.23 | 129964 |
1725571440 | 35.29 | 1.11 | 3.25 | 35.18 | 35.38 | 35.1395 | 153399 |
1725485040 | 34.18 | 0.39 | 1.15 | 34.19 | 34.425 | 34.053 | 111715 |
1725398880 | 33.79 | -0.85 | -2.45 | 34.2 | 34.25 | 33.74 | 432239 |
1725053340 | 34.64 | 0.16 | 0.46 | 34.47 | 34.65 | 34.47 | 256499 |
1724966400 | 34.48 | 0.17 | 0.50 | 34.6401 | 34.66 | 34.33 | 201152 |
1724880360 | 34.31 | -0.35 | -1.01 | 34.38 | 34.51 | 34.23 | 97366 |
1724794080 | 34.66 | 0.29 | 0.84 | 34.62 | 34.755 | 34.56 | 78094 |
1724707740 | 34.37 | 0.06 | 0.17 | 34.27 | 34.485 | 34.2275 | 93394 |
1724448480 | 34.31 | 0.41 | 1.21 | 33.9 | 34.43 | 33.9 | 120318 |
1724362140 | 33.9 | -0.28 | -0.82 | 34.07 | 34.11 | 33.85 | 110970 |
1724275380 | 34.18 | 0.33 | 0.97 | 34.07 | 34.24 | 33.94 | 83412 |
1724188800 | 33.85 | -0.19 | -0.56 | 33.7301 | 33.89 | 33.67 | 148999 |
1724102880 | 34.04 | 0.19 | 0.56 | 34.05 | 34.15 | 33.98 | 99710 |
1723843740 | 33.85 | 0.52 | 1.56 | 33.479999 | 33.88 | 33.479999 | 89381 |
1723756860 | 33.33 | 0.28 | 0.85 | 33.34 | 33.39 | 33.159999 | 131625 |
1723670820 | 33.049999 | 0.29 | 0.89 | 32.869999 | 33.06 | 32.83 | 117365 |
1723584360 | 32.759999 | 0.33 | 1.02 | 32.39 | 32.82 | 32.322 | 121858 |
1723497900 | 32.43 | -0.03 | -0.09 | 32.46 | 32.53 | 32.31 | 222616 |
1723238400 | 32.46 | -0.09 | -0.28 | 32.299999 | 32.52 | 32.2325 | 158104 |
1723152000 | 32.549999 | 0.47 | 1.47 | 32.43 | 32.64 | 32.25 | 161068 |
1723065720 | 32.08 | 0.14 | 0.44 | 32.67 | 32.835 | 32.06 | 276539 |
1722979800 | 31.94 | -0.12 | -0.37 | 31.53 | 32.06 | 31.49 | 371149 |
1722893340 | 32.06 | -0.54 | -1.66 | 31.65 | 32.34 | 31.45 | 809445 |
1722634140 | 32.6 | -0.55 | -1.66 | 32.619999 | 32.9 | 32.34 | 160155 |
1722547620 | 33.15 | -1.14 | -3.32 | 33.6 | 34 | 32.92 | 218723 |
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