Hot Features
プレミアム
Bahraini Dinar vs Pakistani Rupee (BHDPKR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781308620 | 738.00053 | -0.13 | -0.02 | 737.77011 | 738.00053 | 737.77011 | 0 |
| 1781222220 | 738.13312 | 0 | 0.00 | 738.13312 | 738.13312 | 738.13312 | 0 |
| 1781135820 | 738.13312 | 0 | 0.00 | 738.13312 | 738.13312 | 738.13312 | 0 |
| 1781049420 | 738.13312 | -0.35 | -0.05 | 738.19941 | 738.48193 | 738.13312 | 0 |
| 1780963020 | 738.48193 | 0 | 0.00 | 738.48193 | 738.48193 | 738.48193 | 0 |
| 1780876620 | 738.48193 | 0 | 0.00 | 738.48193 | 738.48193 | 738.48193 | 0 |
| 1780790220 | 738.48193 | 0 | 0.00 | 738.48193 | 738.48193 | 738.48193 | 0 |
| 1780703820 | 738.48193 | -0.06 | -0.01 | 736.82169 | 738.48193 | 736.82169 | 0 |
| 1780617420 | 738.54518 | 0 | 0.00 | 738.54518 | 738.54518 | 738.54518 | 0 |
| 1780531020 | 738.54518 | 0.35 | 0.05 | 738.46153 | 738.59416 | 738.54518 | 0 |
| 1780444620 | 738.19628 | -0.12 | -0.02 | 737.27766 | 738.19628 | 736.88049 | 0 |
| 1780358220 | 738.32085 | 0 | 0.00 | 738.32085 | 738.32085 | 738.32085 | 0 |
| 1780271820 | 738.32085 | 0 | 0.00 | 738.32085 | 738.32085 | 738.32085 | 0 |
| 1780185420 | 738.32085 | 0 | 0.00 | 738.32085 | 738.32085 | 738.32085 | 0 |
| 1780099020 | 738.32085 | -0.12 | -0.02 | 738.32085 | 738.43605 | 738.32085 | 0 |
| 1780012620 | 738.43605 | -0.13 | -0.02 | 737.25308 | 738.43605 | 737.25308 | 0 |
| 1779926220 | 738.56555 | 0 | 0.00 | 738.56555 | 738.56555 | 738.56555 | 0 |
| 1779839820 | 738.56555 | -0 | -0.00 | 738.69813 | 738.69813 | 738.56555 | 0 |
| 1779753420 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1779667020 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1779580620 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1779494220 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1779407820 | 738.56858 | 0.12 | 0.02 | 738.56858 | 738.56858 | 738.45338 | 0 |
| 1779321420 | 738.45338 | -0.13 | -0.02 | 738.45338 | 738.58591 | 738.45338 | 0 |
| 1779235020 | 738.58591 | 0 | 0.00 | 738.58591 | 738.58591 | 738.58591 | 0 |
| 1779148620 | 738.58591 | 0.02 | 0.00 | 738.51964 | 738.58591 | 738.51964 | 0 |
| 1779062220 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1778975820 | 738.56858 | 0 | 0.00 | 738.56858 | 738.56858 | 738.56858 | 0 |
| 1778889420 | 738.56858 | 0.16 | 0.02 | 738.40445 | 738.56858 | 738.40445 | 0 |
| 1778803020 | 738.40445 | -0.1 | -0.01 | 738.33819 | 738.50231 | 738.33819 | 0 |
| 1778716620 | 738.50231 | 0.13 | 0.02 | 738.50231 | 738.50231 | 738.37286 | 0 |
| 1778630220 | 738.37286 | 0.07 | 0.01 | 738.37286 | 738.37286 | 738.30661 | 0 |
| 1778543820 | 738.30661 | -0.03 | -0.00 | 738.30661 | 738.34128 | 738.30661 | 0 |
| 1778457420 | 738.34128 | 0 | 0.00 | 738.34128 | 738.34128 | 738.34128 | 0 |
| 1778370960 | 738.34128 | 0 | 0.00 | 738.34128 | 738.34128 | 738.34128 | 0 |
| 1778284620 | 738.34128 | -0.06 | -0.01 | 738.34128 | 738.40445 | 738.34128 | 0 |
| 1778198220 | 738.40445 | -0.37 | -0.05 | 738.60323 | 738.77037 | 738.40445 | 0 |
| 1778111820 | 738.77037 | 1.01 | 0.14 | 738.77037 | 738.77037 | 737.76131 | 0 |
| 1778025420 | 737.76131 | -0.84 | -0.11 | 737.69515 | 738.60625 | 737.69515 | 0 |
| 1777939020 | 738.60625 | 0.42 | 0.06 | 738.1835 | 738.60625 | 738.1835 | 0 |
| 1777852620 | 738.1835 | 0 | 0.00 | 738.1835 | 738.1835 | 738.1835 | 0 |
| 1777766220 | 738.1835 | 0 | 0.00 | 738.1835 | 738.1835 | 738.1835 | 0 |
| 1777679820 | 738.1835 | -0.55 | -0.07 | 738.16617 | 738.1835 | 738.16617 | 0 |
| 1777593420 | 738.73379 | 0 | 0.00 | 738.73379 | 738.73379 | 738.73379 | 0 |
| 1777507020 | 738.73379 | -0.11 | -0.01 | 738.58893 | 738.8388 | 738.40267 | 0 |
| 1777420620 | 738.8388 | 0.01 | 0.00 | 739.03761 | 739.03761 | 738.82636 | 0 |
| 1777334220 | 738.82636 | -0.53 | -0.07 | 739.09134 | 739.35628 | 738.82636 | 0 |
| 1777247820 | 739.35628 | 0 | 0.00 | 739.35628 | 739.35628 | 739.35628 | 0 |
| 1777161420 | 739.35628 | 0 | 0.00 | 739.35628 | 739.35628 | 739.35628 | 0 |
| 1777075020 | 739.35628 | 1.1 | 0.15 | 739.02496 | 739.35628 | 738.26126 | 0 |
| 1776988620 | 738.26126 | -1.06 | -0.14 | 738.45986 | 739.31851 | 738.26126 | 0 |
| 1776902220 | 739.31851 | -0.11 | -0.01 | 739.31851 | 739.42535 | 739.31851 | 0 |
| 1776815820 | 739.42535 | 0.3 | 0.04 | 739.35907 | 739.42535 | 739.12184 | 0 |
| 1776729420 | 739.12184 | -0.46 | -0.06 | 739.42728 | 739.58653 | 738.98931 | 0 |
| 1776642960 | 739.58653 | 0 | 0.00 | 739.58653 | 739.58653 | 739.58653 | 0 |
| 1776556560 | 739.58653 | 0 | 0.00 | 739.58653 | 739.58653 | 739.58653 | 0 |
| 1776470220 | 739.58653 | -0.14 | -0.02 | 739.72542 | 739.72542 | 739.18978 | 0 |
| 1776383820 | 739.72542 | 0.78 | 0.11 | 739.72542 | 739.72542 | 738.94048 | 0 |
| 1776297420 | 738.94048 | -0.24 | -0.03 | 739.00672 | 739.18303 | 738.94048 | 0 |
| 1776211020 | 739.18303 | -0.15 | -0.02 | 739.36663 | 739.36663 | 739.18303 | 0 |
| 1776124620 | 739.33113 | -0.27 | -0.04 | 739.26488 | 739.59914 | 739.26488 | 0 |
| 1776038220 | 739.59914 | 0 | 0.00 | 739.59914 | 739.59914 | 739.59914 | 0 |
| 1775951820 | 739.59914 | 0 | 0.00 | 739.59914 | 739.59914 | 739.59914 | 0 |
| 1775865420 | 739.59914 | 0.01 | 0.00 | 739.13907 | 739.73171 | 739.13907 | 0 |
| 1775779020 | 739.58989 | 0.53 | 0.07 | 739.58989 | 739.58989 | 739.05904 | 0 |
| 1775692620 | 739.05904 | 0.16 | 0.02 | 739.14141 | 739.14141 | 738.8966 | 0 |
| 1775606220 | 738.8966 | -0.92 | -0.12 | 738.96281 | 739.81233 | 738.8966 | 0 |
| 1775519820 | 739.81233 | 0.51 | 0.07 | 733.50854 | 740.01117 | 733.50854 | 0 |
| 1775433420 | 739.30118 | 0 | 0.00 | 739.30118 | 739.30118 | 739.30118 | 0 |
| 1775347020 | 739.30118 | 0 | 0.00 | 739.30118 | 739.30118 | 739.30118 | 0 |
| 1775260620 | 739.30118 | 0 | 0.00 | 739.30118 | 739.30118 | 739.30118 | 0 |
| 1775174220 | 739.30118 | -0.14 | -0.02 | 739.58209 | 739.58209 | 739.30118 | 0 |
| 1775087820 | 739.43677 | -0.09 | -0.01 | 739.50298 | 739.53019 | 739.43677 | 0 |
| 1775001420 | 739.53019 | 2.13 | 0.29 | 739.1991 | 739.53019 | 737.40508 | 0 |
| 1774915020 | 737.40508 | -3.15 | -0.43 | 737.40508 | 740.55548 | 737.40508 | 0 |
| 1774828620 | 740.55548 | 0 | 0.00 | 740.55548 | 740.55548 | 740.55548 | 0 |
| 1774742220 | 740.55548 | 0 | 0.00 | 740.55548 | 740.55548 | 740.55548 | 0 |
| 1774655820 | 740.55548 | 2.03 | 0.28 | 737.78071 | 740.55548 | 737.78071 | 0 |
| 1774569420 | 738.52188 | -0.59 | -0.08 | 738.25742 | 739.11205 | 738.25742 | 0 |
| 1774483020 | 739.11205 | -0.02 | -0.00 | 736.29707 | 739.24448 | 736.29707 | 0 |
| 1774396620 | 739.13478 | -0.08 | -0.01 | 737.53714 | 739.26721 | 737.53714 | 0 |
| 1774310220 | 739.21765 | -0.29 | -0.04 | 739.21765 | 739.50901 | 739.21765 | 0 |
| 1774223820 | 739.50901 | 0 | 0.00 | 739.50901 | 739.50901 | 739.50901 | 0 |
| 1774137420 | 739.50901 | 0 | 0.00 | 739.50901 | 739.50901 | 739.50901 | 0 |
| 1774051020 | 739.50901 | 0.11 | 0.01 | 737.51651 | 739.50901 | 737.51651 | 0 |
| 1773964620 | 739.40208 | 0.03 | 0.00 | 738.59579 | 739.46829 | 738.59579 | 0 |
| 1773878220 | 739.37148 | -0.31 | -0.04 | 738.36594 | 739.68234 | 738.36594 | 0 |
| 1773791820 | 739.68234 | 0.19 | 0.03 | 739.40958 | 739.68234 | 739.40958 | 0 |
| 1773705420 | 739.49022 | -0.11 | -0.02 | 739.49022 | 739.60516 | 739.49022 | 0 |
| 1773619020 | 739.60516 | 0 | 0.00 | 739.60516 | 739.60516 | 739.60516 | 0 |
| 1773532620 | 739.60516 | 0 | 0.00 | 739.60516 | 739.60516 | 739.60516 | 0 |
| 1773446220 | 739.60516 | -0.16 | -0.02 | 739.76956 | 739.76956 | 739.60516 | 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。
