Hot Features
プレミアム
Bulgarian Lev vs Chinese Yuan Renminbi (BGNCNY)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0027727 | -0.0712269356653 | 3.8927689 | 3.8959756 | 3.8748605 | 0 | 0 | FX |
| 4 | -0.028364 | -0.723874236983 | 3.9183602 | 3.9425468 | 3.8552457 | 0 | 0 | FX |
| 12 | -0.050907 | -1.2917597164 | 3.9409032 | 3.9722144 | 3.8329103 | 0 | 0 | FX |
| 26 | -0.0905591 | -2.27503685227 | 3.9805553 | 4.0830595 | 3.8329103 | 0 | 0 | FX |
| 52 | -0.1129693 | -2.82214023578 | 4.0029655 | 4.0830595 | 3.8329103 | 0 | 0 | FX |
| 156 | 0.2056323 | 5.58121579684 | 3.6843639 | 4.1487446 | 3.4374968 | 0 | 0 | FX |
| 260 | -0.1076007 | -2.69163456676 | 3.9975969 | 4.2544227 | 3.4374968 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735430220 | 3.8899962 | 0 | 0.00 | 3.8899962 | 3.8908399 | 3.8899962 | 0 |
| 1735343760 | 3.8899962 | 0.01 | 0.17 | 3.8833717 | 3.8959756 | 3.8834326 | 0 |
| 1735257420 | 3.8833717 | -0.01 | -0.18 | 3.89052 | 3.88593 | 3.8795871 | 0 |
| 1735171020 | 3.89052 | 0.01 | 0.15 | 3.884658 | 3.8909998 | 3.8819656 | 0 |
| 1735084620 | 3.884658 | 0 | 0.06 | 3.8823279 | 3.884658 | 3.8748605 | 0 |
| 1734998220 | 3.8823279 | -0.01 | -0.27 | 3.8927689 | 3.8957566 | 3.8775499 | 0 |
| 1734911820 | 3.8927689 | 0 | 0.00 | 3.8927689 | 3.8927689 | 3.8927689 | 0 |
| 1734825420 | 3.8927689 | 0 | 0.06 | 3.8905833 | 3.8927689 | 3.8905833 | 0 |
| 1734739020 | 3.8905833 | 0.02 | 0.63 | 3.8668715 | 3.8971263 | 3.8610199 | 0 |
| 1734652620 | 3.866052 | 0.01 | 0.26 | 3.8561071 | 3.8881074 | 3.8658614 | 0 |
| 1734566220 | 3.8561071 | -0.05 | -1.36 | 3.9091 | 3.9151349 | 3.8552457 | 0 |
| 1734479820 | 3.9092073 | -0.01 | -0.16 | 3.9164919 | 3.9162948 | 3.9033334 | 0 |
| 1734393420 | 3.9153316 | 0.01 | 0.16 | 3.9090715 | 3.9161782 | 3.9054206 | 0 |
| 1734307020 | 3.9090715 | 0 | 0.04 | 3.9090715 | 3.9090715 | 3.9090715 | 0 |
| 1734220620 | 3.90747 | 0 | 0.00 | 3.90747 | 3.90747 | 3.90747 | 0 |
| 1734134220 | 3.90747 | 0.02 | 0.39 | 3.8921552 | 3.9122788 | 3.8908429 | 0 |
| 1734047820 | 3.8921552 | -0.01 | -0.22 | 3.9008074 | 3.9092572 | 3.889192 | 0 |
| 1733961420 | 3.9007537 | -0 | -0.07 | 3.9033491 | 3.91052 | 3.8889186 | 0 |
| 1733875020 | 3.9034029 | -0.02 | -0.38 | 3.9180248 | 3.9145419 | 3.8934707 | 0 |
| 1733788620 | 3.9184025 | -0.01 | -0.25 | 3.9310321 | 3.9322474 | 3.9154397 | 0 |
| 1733702220 | 3.9281932 | 0 | 0.00 | 3.9281932 | 3.9281932 | 3.9281932 | 0 |
| 1733615820 | 3.9281932 | 0 | 0.00 | 3.9281932 | 3.9281932 | 3.9281932 | 0 |
| 1733529420 | 3.9281932 | -0 | -0.03 | 3.9293175 | 3.9425468 | 3.9205221 | 0 |
| 1733443020 | 3.9293175 | 0.02 | 0.63 | 3.9045366 | 3.9305939 | 3.9088414 | 0 |
| 1733356620 | 3.9045366 | -0.01 | -0.24 | 3.9137699 | 3.9149601 | 3.8927385 | 0 |
| 1733270220 | 3.9138236 | 0.01 | 0.25 | 3.9042895 | 3.9241126 | 3.9049509 | 0 |
| 1733183820 | 3.9042358 | -0.01 | -0.36 | 3.9183602 | 3.9184311 | 3.8889483 | 0 |
| 1733097420 | 3.9183602 | 0 | 0.00 | 3.9183602 | 3.9183602 | 3.9183602 | 0 |
| 1733011020 | 3.9183602 | 0 | 0.04 | 3.9169731 | 3.9183602 | 3.9169731 | 0 |
| 1732924620 | 3.9169731 | 0.01 | 0.15 | 3.9109167 | 3.918407 | 3.9054731 | 0 |
| 1732838220 | 3.9110247 | -0 | -0.09 | 3.9146051 | 3.9123791 | 3.9024503 | 0 |
| 1732751820 | 3.9146051 | 0.03 | 0.64 | 3.8903291 | 3.9213744 | 3.8826185 | 0 |
| 1732665420 | 3.8895414 | 0.02 | 0.43 | 3.8665616 | 3.9029796 | 3.877122 | 0 |
| 1732579020 | 3.8727666 | 0.01 | 0.36 | 3.8586991 | 3.9004305 | 3.8717071 | 0 |
| 1732492620 | 3.8586991 | 0 | 0.00 | 3.8586991 | 3.8586991 | 3.8586991 | 0 |
| 1732406220 | 3.8586991 | 0 | 0.05 | 3.856891 | 3.8586991 | 3.856891 | 0 |
| 1732319820 | 3.856891 | -0.02 | -0.44 | 3.8722903 | 3.8868268 | 3.8329103 | 0 |
| 1732233420 | 3.8737952 | -0.03 | -0.83 | 3.9062921 | 3.9072347 | 3.8737952 | 0 |
| 1732147020 | 3.9062921 | -0.02 | -0.51 | 3.926185 | 3.9226019 | 3.8946519 | 0 |
| 1732060620 | 3.9262935 | 0.01 | 0.15 | 3.9198309 | 3.9262935 | 3.9014706 | 0 |
| 1731974220 | 3.9202258 | 0.02 | 0.53 | 3.8995004 | 3.924516 | 3.8998907 | 0 |
| 1731887820 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731801420 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731715020 | 3.8995004 | -0.01 | -0.15 | 3.9053148 | 3.912048 | 3.8902929 | 0 |
| 1731628620 | 3.9053148 | 0 | 0.09 | 3.9019173 | 3.9096417 | 3.8908817 | 0 |
| 1731542220 | 3.9018633 | -0.02 | -0.61 | 3.9258535 | 3.9277272 | 3.8971255 | 0 |
| 1731455820 | 3.9258535 | -0.01 | -0.13 | 3.9311566 | 3.936147 | 3.9176782 | 0 |
| 1731369420 | 3.9309386 | -0.01 | -0.13 | 3.9360985 | 3.9393445 | 3.9170063 | 0 |
| 1731283020 | 3.9360985 | 0 | 0.05 | 3.9360985 | 3.9360985 | 3.9360985 | 0 |
| 1731196620 | 3.9342393 | 0 | 0.00 | 3.9342393 | 3.9342393 | 3.9342393 | 0 |
| 1731110220 | 3.9342393 | -0.01 | -0.27 | 3.9448831 | 3.9533138 | 3.9236991 | 0 |
| 1731023820 | 3.9448831 | 0.01 | 0.16 | 3.9383764 | 3.9714799 | 3.9353118 | 0 |
| 1730937420 | 3.9384362 | -0.03 | -0.84 | 3.9711522 | 3.9463843 | 3.9233249 | 0 |
| 1730851020 | 3.9717672 | 0.02 | 0.62 | 3.9472045 | 3.9722144 | 3.9496114 | 0 |
| 1730764620 | 3.9472601 | -0.02 | -0.39 | 3.9628622 | 3.9585006 | 3.9471782 | 0 |
| 1730678220 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730591820 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730505420 | 3.9628622 | 0 | 0.02 | 3.9620634 | 3.9658014 | 3.9447275 | 0 |
| 1730419020 | 3.9621747 | 0.01 | 0.29 | 3.9505884 | 3.9631246 | 3.9482471 | 0 |
| 1730332620 | 3.9505884 | 0.01 | 0.15 | 3.9446288 | 3.9568721 | 3.9387533 | 0 |
| 1730246220 | 3.9446288 | 0 | 0.09 | 3.9428128 | 3.9506642 | 3.9313061 | 0 |
| 1730159820 | 3.9411577 | 0.01 | 0.21 | 3.9330069 | 3.9452683 | 3.9339212 | 0 |
| 1730073420 | 3.9330069 | 0 | 0.06 | 3.9306176 | 3.9330069 | 3.9306176 | 0 |
| 1729986960 | 3.9306176 | 0 | 0.00 | 3.9306176 | 3.9306176 | 3.9306176 | 0 |
| 1729900620 | 3.9306176 | -0.01 | -0.24 | 3.9401327 | 3.9482405 | 3.9303455 | 0 |
| 1729814220 | 3.9401327 | 0.02 | 0.41 | 3.9239579 | 3.9418636 | 3.9225925 | 0 |
| 1729727820 | 3.9239579 | -0.01 | -0.20 | 3.9319348 | 3.9395713 | 3.9232335 | 0 |
| 1729641420 | 3.9319348 | -0 | -0.12 | 3.9366843 | 3.9457577 | 3.9305789 | 0 |
| 1729555020 | 3.9365737 | -0.01 | -0.32 | 3.9492166 | 3.9485905 | 3.9289626 | 0 |
| 1729468620 | 3.9492166 | 0 | 0.00 | 3.9492166 | 3.9492166 | 3.9492166 | 0 |
| 1729382220 | 3.9492166 | 0 | 0.08 | 3.9458828 | 3.9492166 | 3.9458828 | 0 |
| 1729295820 | 3.9458828 | 0 | 0.07 | 3.9433189 | 3.9465724 | 3.9350102 | 0 |
| 1729209420 | 3.9433189 | -0.01 | -0.23 | 3.9525274 | 3.9567222 | 3.9363007 | 0 |
| 1729123020 | 3.9524718 | -0.01 | -0.25 | 3.9626418 | 3.9638623 | 3.9497418 | 0 |
| 1729036620 | 3.9625305 | 0.01 | 0.23 | 3.9534831 | 3.9711462 | 3.9595346 | 0 |
| 1728950220 | 3.9533412 | -0 | -0.06 | 3.955793 | 3.9581865 | 3.9498944 | 0 |
| 1728863820 | 3.955793 | 0 | 0.00 | 3.955793 | 3.955793 | 3.955793 | 0 |
| 1728777420 | 3.955793 | 0 | 0.00 | 3.955793 | 3.955793 | 3.955793 | 0 |
| 1728691020 | 3.955793 | -0 | -0.07 | 3.9585755 | 3.9584279 | 3.9474125 | 0 |
| 1728604620 | 3.9585755 | -0 | -0.07 | 3.9615126 | 3.9638837 | 3.9470955 | 0 |
| 1728518220 | 3.9612329 | -0 | -0.02 | 3.9618342 | 3.9662241 | 3.9501035 | 0 |
| 1728431820 | 3.9618342 | 0.02 | 0.58 | 3.9391167 | 3.9713547 | 3.9555418 | 0 |
| 1728345420 | 3.9391728 | -0 | -0.04 | 3.9409313 | 3.9419901 | 3.9331465 | 0 |
| 1728259020 | 3.9409313 | 0 | 0.00 | 3.9409032 | 3.9409313 | 3.9409032 | 0 |
| 1728172620 | 3.9409032 | 0 | 0.00 | 3.9409032 | 3.9411047 | 3.9383031 | 0 |
| 1728086220 | 3.9409032 | -0.03 | -0.87 | 3.9756813 | 3.977206 | 3.9305835 | 0 |
| 1727999820 | 3.9756813 | 0 | 0.00 | 3.9755436 | 3.979965 | 3.9657792 | 0 |
| 1727913420 | 3.9755436 | -0 | -0.07 | 3.9782178 | 3.9848472 | 3.9636846 | 0 |
| 1727827020 | 3.9781612 | -0.02 | -0.45 | 3.996147 | 4.0031905 | 3.9715286 | 0 |
| 1727740620 | 3.9963178 | -0 | -0.10 | 4.0005135 | 4.0164957 | 3.9913547 | 0 |
| 1727654220 | 4.0005135 | -0 | -0.01 | 4.0007417 | 4.0007417 | 4.0005135 | 0 |
| 1727567760 | 4.0007417 | 0 | 0.00 | 4.0007417 | 4.0007417 | 4.0007417 | 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
