Hot Features
プレミアム
Bahamian Dollar vs United States Dollar (BSDUSD)
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 | -0.0020661 | -0.206591840577 | 1.0000879 | 1.0009654 | 0.9980218 | 0 | 0 | FX |
| 4 | -0.0017965 | -0.179682648337 | 0.9998183 | 1.0039963 | 0.9954579 | 0 | 0 | FX |
| 12 | -0.0044918 | -0.448053772039 | 1.0025136 | 1.0101894 | 0.9938184 | 0 | 0 | FX |
| 26 | -0.0002665 | -0.0266956950212 | 0.9982883 | 1.0101894 | 0.9921254 | 0 | 0 | FX |
| 52 | -0.0026066 | -0.260496304123 | 1.0006284 | 1.0155906 | 0.9921254 | 0 | 0 | FX |
| 156 | -0.0005614 | -0.056219652003 | 0.9985832 | 1.0200948 | 0.9845282 | 0 | 0 | FX |
| 260 | -0.0004116 | -0.0412245824308 | 0.9984334 | 1.0226623 | 0.0065017 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 1.00043 | -0 | -0.05 | 1.00043 | 1.0009653 | 1.00043 | 0 |
| 1780963020 | 1.0009653 | 0 | 0.12 | 1.0009653 | 1.0009653 | 0.9997354 | 0 |
| 1780876620 | 0.9997354 | 0 | 0.00 | 0.9997354 | 0.9997354 | 0.9997354 | 0 |
| 1780790220 | 0.9997354 | 0 | 0.00 | 0.9997354 | 0.9997354 | 0.9997354 | 0 |
| 1780703820 | 0.9997354 | -0.001019 | -0.10 | 0.9984068 | 0.9997354 | 0.9984928 | 0 |
| 1780617420 | 1.0007541 | 0 | 0.07 | 0.9990119 | 1.0007541 | 0.9990119 | 0 |
| 1780531020 | 1.0000879 | -0 | -0.00 | 1.0000879 | 1.000122 | 1.0000879 | 0 |
| 1780444620 | 1.000122 | 0 | 0.02 | 0.9987438 | 1.000122 | 0.9987438 | 0 |
| 1780358220 | 0.9998901 | -7.3E-5 | -0.01 | 0.9998901 | 0.9999631 | 0.9998901 | 0 |
| 1780271820 | 0.9999631 | 0 | 0.00 | 0.9999631 | 0.9999631 | 0.9999631 | 0 |
| 1780185420 | 0.9999631 | 0 | 0.00 | 0.9999631 | 0.9999631 | 0.9999631 | 0 |
| 1780099020 | 0.9999631 | -0.000452 | -0.05 | 1.0039963 | 1.0039963 | 0.9999631 | 0 |
| 1780012620 | 1.0004154 | 0 | 0.03 | 0.998511 | 1.0004154 | 0.998511 | 0 |
| 1779926220 | 1.0001177 | 0 | 0.00 | 0.9996882 | 1.0001177 | 0.9996882 | 0 |
| 1779839820 | 1.0001005 | 0 | 0.00 | 1.0001005 | 1.0001005 | 1.0000705 | 0 |
| 1779753420 | 1.0000705 | -0 | -0.36 | 1.0000705 | 1.0036578 | 1.0000705 | 0 |
| 1779667020 | 1.0036578 | 0 | 0.26 | 1.0036578 | 1.0036578 | 1.001028 | 0 |
| 1779580620 | 1.001028 | 0 | 0.13 | 1.001028 | 1.001028 | 0.9997432 | 0 |
| 1779494220 | 0.9997432 | -0.000608 | -0.06 | 0.9997432 | 1.0003508 | 0.9997432 | 0 |
| 1779407820 | 1.0003508 | 0 | 0.06 | 1.0003508 | 1.0003508 | 0.9997519 | 0 |
| 1779321420 | 0.9997519 | -7.8E-5 | -0.01 | 0.9997519 | 0.9998297 | 0.9997519 | 0 |
| 1779235020 | 0.9998297 | -0.000361 | -0.04 | 0.9998297 | 1.000191 | 0.9998297 | 0 |
| 1779148620 | 1.000191 | 0 | 0.21 | 1.000191 | 1.000191 | 0.9981045 | 0 |
| 1779062220 | 0.9981045 | 0 | 0.00 | 0.9981045 | 0.9981045 | 0.9981045 | 0 |
| 1778975820 | 0.9981045 | -0.001545 | -0.15 | 0.9981045 | 0.9996497 | 0.9981045 | 0 |
| 1778889420 | 0.9996497 | -0.000185 | -0.02 | 0.9954579 | 0.9996497 | 0.9954579 | 0 |
| 1778803020 | 0.999835 | -0.000196 | -0.02 | 0.999835 | 1.0000313 | 0.999835 | 0 |
| 1778716620 | 1.0000313 | 0 | 0.01 | 0.9998183 | 1.0000313 | 0.9998183 | 0 |
| 1778630220 | 0.9998992 | -2.6E-5 | -0.00 | 0.9997677 | 1.000061 | 0.9997677 | 0 |
| 1778543820 | 0.9999249 | -0.000238 | -0.02 | 1.0003455 | 1.0027131 | 0.9999249 | 0 |
| 1778457420 | 1.0001629 | 0 | 0.00 | 1.0001629 | 1.0001629 | 1.0001629 | 0 |
| 1778371020 | 1.0001629 | 0 | 0.00 | 1.0001629 | 1.0001629 | 1.0001629 | 0 |
| 1778284620 | 1.0001629 | 0 | 0.18 | 0.9967931 | 1.0001629 | 0.9967931 | 0 |
| 1778198220 | 0.9983441 | -0.001403 | -0.14 | 0.9965615 | 0.9997166 | 0.9965615 | 0 |
| 1778111820 | 0.9997468 | -0.00049 | -0.05 | 1.0020846 | 1.0020846 | 0.9997468 | 0 |
| 1778025420 | 1.0002368 | 0 | 0.03 | 0.9996295 | 1.0002368 | 0.9996295 | 0 |
| 1777939020 | 0.9999076 | 9.8E-5 | 0.01 | 0.9999076 | 0.9999076 | 0.9998094 | 0 |
| 1777852620 | 0.9998094 | 0 | 0.00 | 0.9998094 | 0.9998094 | 0.9998094 | 0 |
| 1777766220 | 0.9998094 | 0 | 0.00 | 0.9998094 | 0.9998094 | 0.9998094 | 0 |
| 1777679820 | 0.9998094 | 0 | 0.00 | 0.9998094 | 0.9998094 | 0.9998094 | 0 |
| 1777593420 | 0.9998094 | 6.4E-5 | 0.01 | 0.9998094 | 0.9998094 | 0.9997453 | 0 |
| 1777507020 | 0.9997453 | -0.000534 | -0.05 | 0.9997453 | 1.0002795 | 0.9997453 | 0 |
| 1777420620 | 1.0002795 | 0 | 0.23 | 0.9976388 | 1.0002795 | 0.9966086 | 0 |
| 1777334220 | 0.9979964 | -0.003706 | -0.37 | 0.9996523 | 1.001702 | 0.9979964 | 0 |
| 1777247820 | 1.001702 | 0 | 0.14 | 1.001702 | 1.001702 | 1.001702 | 0 |
| 1777161420 | 1.0002878 | 0 | 0.00 | 1.0002878 | 1.0002878 | 1.0002878 | 0 |
| 1777075020 | 1.0002878 | 0 | 0.03 | 1.0002878 | 1.0002878 | 0.9999588 | 0 |
| 1776988620 | 0.9999588 | 0.0003744 | 0.04 | 0.9966399 | 0.9999588 | 0.9966399 | 0 |
| 1776902220 | 0.9995844 | -0.00057 | -0.06 | 0.9987642 | 0.9995844 | 0.9987642 | 0 |
| 1776815820 | 1.0001544 | -0 | -0.01 | 1.0010378 | 1.0010378 | 1.0000694 | 0 |
| 1776729420 | 1.000218 | 0 | 0.19 | 0.9966523 | 1.000218 | 0.9966523 | 0 |
| 1776642960 | 0.9982971 | 0 | 0.00 | 0.9982971 | 0.9982971 | 0.9982971 | 0 |
| 1776556560 | 0.9982971 | -0.001755 | -0.18 | 0.9982971 | 1.0000521 | 0.9982971 | 0 |
| 1776470220 | 1.0000521 | 0 | 0.00 | 1.0002175 | 1.0002175 | 1.0000353 | 0 |
| 1776383820 | 1.0000353 | -0 | -0.00 | 1.0025869 | 1.0025869 | 1.0000353 | 0 |
| 1776297420 | 1.0000735 | -0 | -0.02 | 0.9995138 | 1.0000735 | 0.9995138 | 0 |
| 1776211020 | 1.0003022 | -0 | -0.07 | 1.0003022 | 1.0009807 | 1.0003022 | 0 |
| 1776124620 | 1.0009807 | -0 | -0.05 | 0.9982854 | 1.0015298 | 0.9982854 | 0 |
| 1776038220 | 1.0015298 | 0 | 0.11 | 1.0015298 | 1.0015298 | 1.0015298 | 0 |
| 1775951820 | 1.0003857 | 0 | 0.00 | 1.0003857 | 1.0003857 | 1.0003857 | 0 |
| 1775865420 | 1.0003857 | -0 | -0.09 | 1.0003857 | 1.0013041 | 1.0003857 | 0 |
| 1775779020 | 1.0013041 | 0 | 0.06 | 1.0006957 | 1.0013041 | 1.0006957 | 0 |
| 1775692620 | 1.0007202 | 0 | 0.08 | 1.0101894 | 1.0101894 | 1.0007202 | 0 |
| 1775606220 | 0.9998809 | -0.002419 | -0.24 | 0.9998809 | 1.0022999 | 0.9998809 | 0 |
| 1775519820 | 1.0022999 | 0 | 0.00 | 1.0022999 | 1.0022999 | 1.0022999 | 0 |
| 1775433420 | 1.0022999 | 0 | 0.00 | 1.0022999 | 1.0022999 | 1.0022999 | 0 |
| 1775347020 | 1.0022999 | 0 | 0.00 | 1.0022999 | 1.0022999 | 1.0022999 | 0 |
| 1775260620 | 1.0022999 | 0 | 0.24 | 1.0022999 | 1.0022999 | 1.0022999 | 0 |
| 1775174220 | 0.9999066 | -0.000315 | -0.03 | 0.9997476 | 0.9999066 | 0.9997476 | 0 |
| 1775087820 | 1.0002217 | -0 | -0.03 | 1.0002217 | 1.000526 | 1.0002217 | 0 |
| 1775001420 | 1.000526 | 0 | 0.30 | 0.9988098 | 1.000526 | 0.9988098 | 0 |
| 1774915020 | 0.9975172 | -0.005779 | -0.58 | 1.0000413 | 1.0001285 | 0.9967338 | 0 |
| 1774828620 | 1.0032957 | 0 | 0.00 | 1.0032957 | 1.0032957 | 1.0032957 | 0 |
| 1774742220 | 1.0032957 | 0 | 0.34 | 1.0032957 | 1.0032957 | 0.9999196 | 0 |
| 1774655820 | 0.9999196 | -0.001224 | -0.12 | 1.0008482 | 1.0016162 | 0.9999196 | 0 |
| 1774569420 | 1.0011433 | 0 | 0.16 | 0.9965377 | 1.0011433 | 0.9965377 | 0 |
| 1774483020 | 0.999515 | -0.002459 | -0.25 | 1.0020686 | 1.0020686 | 0.999515 | 0 |
| 1774396620 | 1.0019737 | 0 | 0.05 | 1.0024983 | 1.0024983 | 0.9998336 | 0 |
| 1774310220 | 1.0015163 | 0 | 0.12 | 0.9985069 | 1.0015163 | 0.9985069 | 0 |
| 1774223820 | 1.0002699 | 0 | 0.00 | 1.0002699 | 1.0002699 | 1.0002699 | 0 |
| 1774137420 | 1.0002699 | 0 | 0.00 | 1.0002699 | 1.0002699 | 1.0002699 | 0 |
| 1774051020 | 1.0002699 | 0 | 0.07 | 1.0074634 | 1.006797 | 1.0002699 | 0 |
| 1773964620 | 0.9996016 | 0.0010502 | 0.11 | 0.9938184 | 0.9996016 | 0.9938184 | 0 |
| 1773878220 | 0.9985514 | -0.004353 | -0.43 | 1.0025135 | 1.0028742 | 0.9985514 | 0 |
| 1773791820 | 1.0029046 | 0 | 0.27 | 1.0011739 | 1.0029046 | 1.0008973 | 0 |
| 1773705420 | 1.0002114 | 0 | 0.01 | 0.9979009 | 1.0002114 | 0.9983282 | 0 |
| 1773619020 | 1.0000808 | 0 | 0.03 | 1.0000808 | 1.0000808 | 1.0000808 | 0 |
| 1773532620 | 0.999732 | 0 | 0.00 | 0.999732 | 0.999732 | 0.999732 | 0 |
| 1773446220 | 0.999732 | 0.0031958 | 0.32 | 0.9967222 | 0.999732 | 0.9967222 | 0 |
| 1773359820 | 0.9965362 | -0.003673 | -0.37 | 0.9962458 | 0.9989982 | 0.9962458 | 0 |
| 1773273420 | 1.0002089 | 0 | 0.10 | 0.9990308 | 1.0002089 | 0.9990308 | 0 |
| 1773187020 | 0.9991812 | -0.000791 | -0.08 | 1.0050965 | 1.0050965 | 0.9991812 | 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。
