Hot Features
プレミアム
Bangladeshi Taka vs Japanese Yen (BDTJPY)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008081 | 0.0613563869144 | 1.3170593 | 1.3224693 | 1.3075599 | 0 | 0 | FX |
| 4 | 0.014335 | 1.09970415772 | 1.3035324 | 1.3224693 | 1.3022558 | 0 | 0 | FX |
| 12 | 0.0262472 | 2.032114394 | 1.2916202 | 1.3224693 | 1.2681262 | 0 | 0 | FX |
| 26 | 0.0363293 | 2.83482012747 | 1.2815381 | 1.3224693 | 1.2468437 | 0 | 0 | FX |
| 52 | 0.1406706 | 11.9496247356 | 1.1771968 | 1.3224693 | 1.1800142 | 0 | 0 | FX |
| 156 | -0.0084438 | -0.636637917255 | 1.3263112 | 1.4507 | 1.1231858 | 0 | 0 | FX |
| 260 | 0.0175871 | 1.35256221293 | 1.3002803 | 1.5328728 | 1.1231858 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 1.318013 | 0.01 | 0.74 | 1.309328 | 1.318013 | 1.309328 | 0 |
| 1783295820 | 1.3083134 | 0 | 0.00 | 1.3083134 | 1.3083134 | 1.3083134 | 0 |
| 1783209360 | 1.3083134 | 0 | 0.04 | 1.3083134 | 1.3083134 | 1.3078505 | 0 |
| 1783123020 | 1.3078505 | -0 | -0.09 | 1.310567 | 1.3110007 | 1.3075599 | 0 |
| 1783036620 | 1.3090564 | -0.01 | -0.85 | 1.3090564 | 1.3203052 | 1.3090564 | 0 |
| 1782950220 | 1.3203052 | -0 | -0.16 | 1.3215509 | 1.3215509 | 1.3203052 | 0 |
| 1782863820 | 1.3224693 | 0.01 | 0.46 | 1.3170593 | 1.3224693 | 1.3152946 | 0 |
| 1782777420 | 1.3163797 | 0 | 0.20 | 1.313372 | 1.3163797 | 1.3133663 | 0 |
| 1782691020 | 1.3137941 | -0 | -0.01 | 1.3137941 | 1.3137941 | 1.3137941 | 0 |
| 1782604620 | 1.3139174 | 0 | 0.00 | 1.3139174 | 1.3139174 | 1.3139174 | 0 |
| 1782518220 | 1.3139174 | -0.01 | -0.39 | 1.3190585 | 1.3190585 | 1.3139174 | 0 |
| 1782431820 | 1.3190405 | 0 | 0.31 | 1.3174512 | 1.3190405 | 1.3158118 | 0 |
| 1782345420 | 1.3149451 | 0 | 0.19 | 1.3149451 | 1.3149451 | 1.3124472 | 0 |
| 1782259020 | 1.3124472 | -0 | -0.28 | 1.314411 | 1.3161773 | 1.3124472 | 0 |
| 1782172620 | 1.3161773 | -0 | -0.01 | 1.3161773 | 1.3163058 | 1.3161773 | 0 |
| 1782086220 | 1.3163058 | 0 | 0.00 | 1.3163058 | 1.3163058 | 1.3163058 | 0 |
| 1781999820 | 1.3163058 | 0 | 0.13 | 1.3163874 | 1.3163874 | 1.3145399 | 0 |
| 1781913420 | 1.3145399 | 0 | 0.29 | 1.3145399 | 1.3145399 | 1.3107553 | 0 |
| 1781827020 | 1.3107553 | 0.01 | 0.40 | 1.3107553 | 1.3107553 | 1.3055512 | 0 |
| 1781740620 | 1.3055512 | -0 | -0.02 | 1.3055512 | 1.3058066 | 1.3055512 | 0 |
| 1781654220 | 1.3058066 | 0 | 0.08 | 1.3033056 | 1.3058066 | 1.3033056 | 0 |
| 1781567820 | 1.3047443 | 0 | 0.12 | 1.3047443 | 1.3047443 | 1.3031579 | 0 |
| 1781481420 | 1.3031579 | 0 | 0.07 | 1.3031579 | 1.3031579 | 1.3031579 | 0 |
| 1781395020 | 1.3022558 | 0 | 0.00 | 1.3022558 | 1.3022558 | 1.3022558 | 0 |
| 1781308620 | 1.3022558 | -0 | -0.28 | 1.3067283 | 1.3067283 | 1.3022558 | 0 |
| 1781222220 | 1.3059209 | -0 | -0.09 | 1.3059209 | 1.3071358 | 1.3059209 | 0 |
| 1781135820 | 1.3071358 | 0 | 0.28 | 1.3071358 | 1.3071358 | 1.3035324 | 0 |
| 1781049420 | 1.3035324 | -0 | -0.07 | 1.3035324 | 1.3044067 | 1.3035324 | 0 |
| 1780963020 | 1.3044067 | 0 | 0.14 | 1.3044067 | 1.3044067 | 1.3026248 | 0 |
| 1780876620 | 1.3026248 | 0 | 0.00 | 1.3026248 | 1.3026248 | 1.3026248 | 0 |
| 1780790220 | 1.3026248 | 0 | 0.00 | 1.3026248 | 1.3026248 | 1.3026248 | 0 |
| 1780703820 | 1.3026248 | -0 | -0.05 | 1.3015798 | 1.3026248 | 1.3014082 | 0 |
| 1780617420 | 1.3032752 | 0 | 0.08 | 1.3032752 | 1.3032752 | 1.3022623 | 0 |
| 1780531020 | 1.3022623 | 0 | 0.06 | 1.3022623 | 1.3022623 | 1.3015042 | 0 |
| 1780444620 | 1.3015042 | 0 | 0.19 | 1.2991742 | 1.3015042 | 1.2991742 | 0 |
| 1780358220 | 1.2990937 | 0 | 0.11 | 1.2990937 | 1.2990937 | 1.2976729 | 0 |
| 1780271820 | 1.2976729 | 0 | 0.00 | 1.2976729 | 1.2976729 | 1.2976729 | 0 |
| 1780185420 | 1.2976729 | 0 | 0.00 | 1.2976729 | 1.2976729 | 1.2976729 | 0 |
| 1780099020 | 1.2976729 | -0 | -0.14 | 1.3029355 | 1.3029355 | 1.2976729 | 0 |
| 1780012620 | 1.2995195 | 0 | 0.06 | 1.2978894 | 1.2995195 | 1.2978894 | 0 |
| 1779926220 | 1.2987013 | 0 | 0.16 | 1.2972042 | 1.2987013 | 1.2972042 | 0 |
| 1779839820 | 1.2965849 | 0 | 0.13 | 1.2965849 | 1.2965849 | 1.2949475 | 0 |
| 1779753420 | 1.2949475 | -0 | -0.14 | 1.2949475 | 1.2967428 | 1.2949475 | 0 |
| 1779667020 | 1.2967428 | -0 | -0.03 | 1.2967428 | 1.2971501 | 1.2967428 | 0 |
| 1779580620 | 1.2971501 | 0 | 0.20 | 1.2967428 | 1.2971501 | 1.2945347 | 0 |
| 1779494220 | 1.2945347 | -0 | -0.04 | 1.2945347 | 1.2950537 | 1.2945347 | 0 |
| 1779407820 | 1.2950537 | 0 | 0.09 | 1.2950537 | 1.2950537 | 1.2939044 | 0 |
| 1779321420 | 1.2939044 | -0 | -0.17 | 1.2939044 | 1.2960916 | 1.2939044 | 0 |
| 1779235020 | 1.2960916 | 0 | 0.19 | 1.2960916 | 1.2960916 | 1.2936587 | 0 |
| 1779148620 | 1.2936587 | 0 | 0.38 | 1.2936587 | 1.2936587 | 1.2887557 | 0 |
| 1779062220 | 1.2887557 | 0 | 0.00 | 1.2887557 | 1.2887557 | 1.2887557 | 0 |
| 1778975820 | 1.2887557 | -0 | -0.14 | 1.291025 | 1.291025 | 1.2887557 | 0 |
| 1778889420 | 1.2905918 | 0 | 0.33 | 1.2905918 | 1.2905918 | 1.2864085 | 0 |
| 1778803020 | 1.2864085 | 0 | 0.05 | 1.2864085 | 1.2864085 | 1.2857627 | 0 |
| 1778716620 | 1.2857627 | 0 | 0.28 | 1.2830294 | 1.2857627 | 1.2830294 | 0 |
| 1778630220 | 1.2821839 | 0 | 0.30 | 1.2806088 | 1.2821839 | 1.2806088 | 0 |
| 1778543820 | 1.2783032 | 0 | 0.04 | 1.2786627 | 1.2801066 | 1.2783032 | 0 |
| 1778457420 | 1.2778433 | 0 | 0.00 | 1.2778433 | 1.2778433 | 1.2778433 | 0 |
| 1778371020 | 1.2778433 | 0 | 0.00 | 1.2778433 | 1.2778433 | 1.2778433 | 0 |
| 1778284620 | 1.2778433 | 0 | 0.17 | 1.2752224 | 1.2778433 | 1.2752224 | 0 |
| 1778198220 | 1.2757073 | 0.01 | 0.60 | 1.2744431 | 1.2757073 | 1.2681262 | 0 |
| 1778111820 | 1.2681262 | -0.02 | -1.48 | 1.2878692 | 1.2878692 | 1.2681262 | 0 |
| 1778025420 | 1.2872033 | 0.01 | 0.53 | 1.2855716 | 1.2872033 | 1.2804754 | 0 |
| 1777939020 | 1.2804754 | 0 | 0.08 | 1.2804754 | 1.2804754 | 1.2794652 | 0 |
| 1777852620 | 1.2794652 | 0 | 0.00 | 1.2794652 | 1.2794652 | 1.2794652 | 0 |
| 1777766220 | 1.2794652 | 0 | 0.00 | 1.2794652 | 1.2794652 | 1.2794652 | 0 |
| 1777679820 | 1.2794652 | 0 | 0.00 | 1.2794652 | 1.2794652 | 1.2794652 | 0 |
| 1777593420 | 1.2794652 | -0.02 | -1.72 | 1.2794652 | 1.3018609 | 1.2794652 | 0 |
| 1777507020 | 1.3018609 | 0 | 0.23 | 1.3018609 | 1.3018609 | 1.2988648 | 0 |
| 1777420620 | 1.2988648 | 0.01 | 0.43 | 1.2931803 | 1.2988648 | 1.2918411 | 0 |
| 1777334220 | 1.2933291 | -0 | -0.18 | 1.2937444 | 1.2957 | 1.2932599 | 0 |
| 1777247820 | 1.2957 | -0 | -0.38 | 1.2957 | 1.2957 | 1.2957 | 0 |
| 1777161420 | 1.3006604 | 0 | 0.00 | 1.3006604 | 1.3006604 | 1.3006604 | 0 |
| 1777075020 | 1.3006604 | -0 | -0.09 | 1.3006604 | 1.3017958 | 1.3006604 | 0 |
| 1776988620 | 1.3017958 | 0 | 0.35 | 1.2943066 | 1.3017958 | 1.2943067 | 0 |
| 1776902220 | 1.2972928 | -0 | -0.02 | 1.2965117 | 1.2972928 | 1.2965117 | 0 |
| 1776815820 | 1.2975374 | 0 | 0.17 | 1.2970615 | 1.2978076 | 1.2970615 | 0 |
| 1776729420 | 1.2953822 | 0.01 | 0.94 | 1.2891786 | 1.2953822 | 1.2891786 | 0 |
| 1776642960 | 1.2833273 | 0 | 0.00 | 1.2833273 | 1.2833273 | 1.2833273 | 0 |
| 1776556560 | 1.2833273 | -0 | -0.27 | 1.2881994 | 1.2881994 | 1.2833273 | 0 |
| 1776470220 | 1.2867991 | -0.01 | -0.62 | 1.2949136 | 1.2949136 | 1.2867991 | 0 |
| 1776383820 | 1.2948211 | 0 | 0.14 | 1.2942308 | 1.2948211 | 1.2934296 | 0 |
| 1776297420 | 1.2929567 | 0 | 0.10 | 1.292058 | 1.2929567 | 1.292058 | 0 |
| 1776211020 | 1.2916202 | -0.01 | -0.67 | 1.2916202 | 1.3003149 | 1.2916202 | 0 |
| 1776124620 | 1.3003149 | 0 | 0.20 | 1.2970966 | 1.3003149 | 1.2970966 | 0 |
| 1776038220 | 1.2976583 | 0 | 0.09 | 1.2976583 | 1.2976583 | 1.2976583 | 0 |
| 1775951820 | 1.296478 | 0 | 0.00 | 1.296478 | 1.296478 | 1.296478 | 0 |
| 1775865420 | 1.296478 | 0 | 0.10 | 1.296478 | 1.296478 | 1.2951546 | 0 |
| 1775779020 | 1.2951546 | 0.01 | 0.41 | 1.2953324 | 1.2953324 | 1.2898941 | 0 |
| 1775692620 | 1.2898941 | -0.01 | -0.39 | 1.2993689 | 1.2993689 | 1.2898941 | 0 |
| 1775606220 | 1.2949531 | -0.01 | -0.67 | 1.2949531 | 1.3037264 | 1.2949531 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
