
Dólar dos Estados Unidos por Dólares Australianos (AUSFUT)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.8 | 0.283866897966 | 634.1 | 640.5 | 634.1 | 1503 | 636.61639606 | F |
4 | 4.6 | 0.728655156027 | 631.3 | 640.5 | 621.4 | 1149 | 630.51473247 | F |
12 | -14.1 | -2.16923076923 | 650 | 650 | 614.9 | 776 | 628.94977702 | F |
26 | -40.5 | -5.98758131283 | 676.4 | 693.9 | 614.9 | 924 | 656.58804188 | F |
52 | -38.5 | -5.70877817319 | 674.4 | 693.9 | 614.9 | 935 | 658.54995525 | F |
156 | -38.5 | -5.70877817319 | 674.4 | 693.9 | 614.9 | 935 | 658.54995525 | F |
260 | -38.5 | -5.70877817319 | 674.4 | 693.9 | 614.9 | 935 | 658.54995525 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740088800 | 640.4 | 4.9 | 0.77 | 637.79999 | 640.5 | 637.79999 | 1230 |
1740002400 | 635.5 | 0.6 | 0.09 | 635.5 | 635.5 | 635.5 | 420 |
1739916000 | 634.9 | -1.4 | -0.22 | 636 | 636 | 634.6 | 664 |
1739829600 | 636.29999 | 0.7 | 0.11 | 636.4 | 636.6 | 635.79999 | 3200 |
1739570400 | 635.6 | 4 | 0.63 | 634.1 | 636.1 | 634.1 | 2000 |
1739484000 | 631.6 | 2.8 | 0.45 | 625.9 | 631.6 | 625.9 | 500 |
1739397600 | 628.79999 | -1 | -0.16 | 627.9 | 629.6 | 627.1 | 1178 |
1739311200 | 629.79999 | 2 | 0.32 | 627.7 | 629.79999 | 627.7 | 792 |
1739224800 | 627.79999 | 0.3 | 0.05 | 627 | 627.79999 | 627 | 200 |
1738965600 | 627.5 | -1 | -0.16 | 629.1 | 629.1 | 626.1 | 2098 |
1738879200 | 628.5 | -0.6 | -0.10 | 627.1 | 628.79999 | 626.7 | 1048 |
1738792800 | 629.1 | 3.2 | 0.51 | 628.4 | 629.1 | 628.4 | 1248 |
1738706400 | 625.9 | 3.5 | 0.56 | 624.1 | 625.9 | 624.1 | 946 |
1738620000 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
1738360800 | 622.4 | 0 | 0.00 | 622.4 | 622.4 | 622.4 | 0 |
1738274400 | 622.4 | -0.3 | -0.05 | 623.4 | 623.4 | 622.4 | 68 |
1738188000 | 622.7 | -2 | -0.32 | 622.2 | 623.4 | 621.4 | 1110 |
1738101600 | 624.7 | -4 | -0.64 | 625.2 | 625.4 | 624.7 | 3142 |
1738015200 | 628.7 | -2.6 | -0.41 | 630.4 | 630.4 | 627.9 | 716 |
1737756000 | 631.29999 | 2.3 | 0.37 | 631.29999 | 631.29999 | 631.29999 | 129 |
1737669600 | 629 | 1.3 | 0.21 | 626 | 629.1 | 626 | 484 |
1737583200 | 627.7 | 0.4 | 0.06 | 628.29999 | 629.2 | 627.7 | 276 |
1737496800 | 627.29999 | 0.9 | 0.14 | 621.79999 | 627.6 | 621.79999 | 1920 |
1737410400 | 626.4 | 6.7 | 1.08 | 620.5 | 628.29999 | 620.5 | 2966 |
1737151200 | 619.7 | -1.5 | -0.24 | 619.9 | 620.1 | 616.9 | 816 |
1737064800 | 621.2 | -1.7 | -0.27 | 619.79999 | 622.1 | 619.79999 | 880 |
1736978400 | 622.9 | 3.9 | 0.63 | 622.5 | 622.9 | 622.5 | 58 |
1736892000 | 619 | 4.1 | 0.67 | 617.5 | 619 | 617.5 | 628 |
1736805600 | 614.9 | -0.3 | -0.05 | 614.9 | 614.9 | 614.9 | 28 |
1736546400 | 615.2 | -4.4 | -0.71 | 615.2 | 615.2 | 615.2 | 22 |
1736460000 | 619.6 | -1.1 | -0.18 | 619.5 | 619.6 | 619.5 | 62 |
1736373600 | 620.7 | -3.4 | -0.54 | 620.29999 | 620.7 | 620.29999 | 2434 |
1736287200 | 624.1 | 0.4 | 0.06 | 627 | 627 | 623.79999 | 556 |
1736200800 | 623.7 | 2.3 | 0.37 | 629.79999 | 629.79999 | 623.7 | 1980 |
1735941600 | 621.4 | 0.9 | 0.15 | 621.1 | 621.4 | 621.1 | 34 |
1735855200 | 620.5 | 0 | 0.00 | 620.5 | 620.5 | 620.5 | 0 |
1735596000 | 620.5 | 0 | 0.00 | 620.5 | 620.5 | 620.5 | 0 |
1735336800 | 620.5 | -2.4 | -0.39 | 622.29999 | 622.29999 | 619.9 | 118 |
1735250400 | 622.9 | -1.7 | -0.27 | 624.7 | 624.7 | 622.7 | 442 |
1734991200 | 624.6 | -1.9 | -0.30 | 623.1 | 624.6 | 623 | 382 |
1734732000 | 626.5 | -3.9 | -0.62 | 626.5 | 626.5 | 626.5 | 4 |
1734645600 | 630.4 | 0 | 0.00 | 630.4 | 630.4 | 630.4 | 0 |
1734559200 | 630.4 | -4.2 | -0.66 | 631.5 | 631.5 | 630.4 | 592 |
1734472800 | 634.6 | -2.6 | -0.41 | 634.6 | 634.6 | 634.6 | 8 |
1734386400 | 637.2 | -0.7 | -0.11 | 637.2 | 637.2 | 637.2 | 2 |
1734127200 | 637.9 | 1.7 | 0.27 | 637.9 | 637.9 | 637.9 | 200 |
1734040800 | 636.2 | 0 | 0.00 | 637.29999 | 637.29999 | 636.2 | 206 |
1733954400 | 636.2 | -1.8 | -0.28 | 636.2 | 636.2 | 636.2 | 310 |
1733868000 | 638 | -5.6 | -0.87 | 639.29999 | 639.29999 | 637.5 | 910 |
1733781600 | 643.6 | 3.9 | 0.61 | 644.4 | 646.29999 | 643.6 | 842 |
1733522400 | 639.7 | -3.9 | -0.61 | 638.9 | 639.7 | 637.9 | 292 |
1733436000 | 643.6 | 0.3 | 0.05 | 643.5 | 643.6 | 643.5 | 132 |
1733349600 | 643.29999 | -5.8 | -0.89 | 641.1 | 643.29999 | 641.1 | 500 |
1733263200 | 649.1 | -0.9 | -0.14 | 649.1 | 649.1 | 649.1 | 6 |
1733176800 | 650 | 0 | 0.00 | 650 | 650 | 650 | 0 |
1732917600 | 650 | -0.5 | -0.08 | 650 | 650 | 650 | 14 |
1732831200 | 650.5 | 1 | 0.15 | 650 | 650.5 | 650 | 894 |
1732744800 | 649.5 | 4.2 | 0.65 | 648 | 649.6 | 648 | 1928 |
1732658400 | 645.29999 | -4.5 | -0.69 | 649.1 | 649.7 | 645.29999 | 3966 |
1732572000 | 649.79999 | -0.5 | -0.08 | 651.4 | 652.7 | 649.79999 | 150 |
1732312800 | 650.29999 | -1.4 | -0.21 | 649.29999 | 650.29999 | 649.29999 | 498 |
1732226400 | 651.7 | -1.5 | -0.23 | 652 | 652 | 651.7 | 14 |
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