Hot Features
プレミアム
Botswana Pula vs Swiss Franc (BWPCHF)
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 | 0.0001486 | 0.249713484864 | 0.0595082 | 0.0597584 | 0.0594251 | 0 | 0 | FX |
| 4 | 0.0003957 | 0.667723008854 | 0.0592611 | 0.0597584 | 0.0567288 | 0 | 0 | FX |
| 12 | 0.0007978 | 1.35544266807 | 0.058859 | 0.0597584 | 0.0554649 | 0 | 0 | FX |
| 26 | 0.000208 | 0.349880905922 | 0.0594488 | 0.060054 | 0.0554649 | 0 | 0 | FX |
| 52 | 1.38E-5 | 0.0231376691313 | 0.059643 | 0.0605935 | 0.0554088 | 0 | 0 | FX |
| 156 | -0.0063502 | -9.62049479601 | 0.066007 | 0.0676673 | 0.0554088 | 0 | 0 | FX |
| 260 | -0.0242108 | -28.8678822334 | 0.0838676 | 0.0843957 | 0.0554088 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 0.0596568 | 0.0001607 | 0.27 | 0.0594251 | 0.0596568 | 0.0594251 | 0 |
| 1783641420 | 0.0594961 | -1.5E-5 | -0.03 | 0.0595516 | 0.0595548 | 0.0594961 | 0 |
| 1783555020 | 0.0595109 | -0.000199 | -0.33 | 0.0597584 | 0.0597584 | 0.0595109 | 0 |
| 1783468620 | 0.0597101 | -1.7E-5 | -0.03 | 0.0597425 | 0.0597532 | 0.0597101 | 0 |
| 1783382220 | 0.059727 | 0.0002187 | 0.37 | 0.0595426 | 0.059727 | 0.0595426 | 0 |
| 1783295820 | 0.0595083 | 1.0E-7 | 0.00 | 0.0595083 | 0.0595083 | 0.0595083 | 0 |
| 1783209360 | 0.0595082 | -4.5E-5 | -0.08 | 0.0595082 | 0.0595536 | 0.0595082 | 0 |
| 1783123020 | 0.0595536 | 0.0001089 | 0.18 | 0.059384 | 0.059573 | 0.0593643 | 0 |
| 1783036620 | 0.0594447 | -0.000289 | -0.48 | 0.0594447 | 0.0594447 | 0.0567288 | 0 |
| 1782950220 | 0.0597342 | -2.0E-6 | -0.00 | 0.0597342 | 0.0597342 | 0.0597342 | 0 |
| 1782863820 | 0.0597359 | 0.0002032 | 0.34 | 0.0595146 | 0.0597359 | 0.0595034 | 0 |
| 1782777420 | 0.0595327 | 4.2E-5 | 0.07 | 0.0595072 | 0.0595327 | 0.0594979 | 0 |
| 1782691020 | 0.0594908 | 1.2E-5 | 0.02 | 0.0594908 | 0.0594908 | 0.0594908 | 0 |
| 1782604620 | 0.0594792 | 0 | 0.00 | 0.0594792 | 0.0594792 | 0.0594792 | 0 |
| 1782518220 | 0.0594792 | -2.4E-5 | -0.04 | 0.0594935 | 0.0594935 | 0.059445 | 0 |
| 1782431820 | 0.0595035 | 6.9E-5 | 0.12 | 0.0594668 | 0.0595477 | 0.0594262 | 0 |
| 1782345420 | 0.0594342 | -1.1E-5 | -0.02 | 0.0594342 | 0.0594451 | 0.0594342 | 0 |
| 1782259020 | 0.0594451 | -0.000103 | -0.17 | 0.0594296 | 0.0595528 | 0.0594296 | 0 |
| 1782172620 | 0.0595477 | 0.0001012 | 0.17 | 0.0595477 | 0.0595477 | 0.0594465 | 0 |
| 1782086220 | 0.0594465 | 0.0001034 | 0.17 | 0.0594465 | 0.0594465 | 0.0593431 | 0 |
| 1781999820 | 0.0593431 | -8.0E-6 | -0.01 | 0.0593431 | 0.0593508 | 0.0593431 | 0 |
| 1781913420 | 0.0593508 | 0.0001349 | 0.23 | 0.0593508 | 0.0593508 | 0.0592159 | 0 |
| 1781827020 | 0.0592159 | 0.0002725 | 0.46 | 0.0592159 | 0.0592159 | 0.0589434 | 0 |
| 1781740620 | 0.0589434 | -0.000336 | -0.57 | 0.0589434 | 0.059279 | 0.0589434 | 0 |
| 1781654220 | 0.059279 | 0.0001693 | 0.29 | 0.0591303 | 0.059279 | 0.0591303 | 0 |
| 1781567820 | 0.0591097 | -0.000151 | -0.25 | 0.0591097 | 0.0592611 | 0.0591097 | 0 |
| 1781481420 | 0.0592611 | 0.0001018 | 0.17 | 0.0592611 | 0.0592611 | 0.0592611 | 0 |
| 1781395020 | 0.0591593 | 0 | 0.00 | 0.0591593 | 0.0591593 | 0.0591593 | 0 |
| 1781308620 | 0.0591593 | 0.0002222 | 0.38 | 0.0588425 | 0.0591593 | 0.0588425 | 0 |
| 1781222220 | 0.0589371 | 0.0001441 | 0.25 | 0.0589371 | 0.0589371 | 0.058793 | 0 |
| 1781135820 | 0.058793 | -7.6E-5 | -0.13 | 0.0589488 | 0.0589488 | 0.058793 | 0 |
| 1781049420 | 0.0588689 | 0.0001246 | 0.21 | 0.0588689 | 0.0588689 | 0.0587444 | 0 |
| 1780963020 | 0.0587443 | 0.0001328 | 0.23 | 0.0587443 | 0.0587443 | 0.0586115 | 0 |
| 1780876620 | 0.0586115 | 0 | 0.00 | 0.0586115 | 0.0586115 | 0.0586115 | 0 |
| 1780790220 | 0.0586115 | 0 | 0.00 | 0.0586115 | 0.0586115 | 0.0586115 | 0 |
| 1780703820 | 0.0586115 | -3.9E-5 | -0.07 | 0.0586172 | 0.0586198 | 0.0586115 | 0 |
| 1780617420 | 0.0586508 | -4.8E-5 | -0.08 | 0.0588166 | 0.0588166 | 0.0586508 | 0 |
| 1780531020 | 0.0586991 | 8.2E-5 | 0.14 | 0.0586991 | 0.0586991 | 0.0586172 | 0 |
| 1780444620 | 0.0586172 | 0.0002329 | 0.40 | 0.0585381 | 0.0586172 | 0.0585381 | 0 |
| 1780358220 | 0.0583843 | 3.3E-5 | 0.06 | 0.0583843 | 0.0583843 | 0.0583514 | 0 |
| 1780271820 | 0.0583514 | 0 | 0.00 | 0.0583514 | 0.0583514 | 0.0583514 | 0 |
| 1780185420 | 0.0583514 | 0 | 0.00 | 0.0583514 | 0.0583514 | 0.0583514 | 0 |
| 1780099020 | 0.0583514 | -0.000207 | -0.35 | 0.0583506 | 0.0583514 | 0.0583506 | 0 |
| 1780012620 | 0.0585579 | 0.0001564 | 0.27 | 0.0584264 | 0.0585579 | 0.0584264 | 0 |
| 1779926220 | 0.0584015 | 3.4E-5 | 0.06 | 0.0583987 | 0.0584015 | 0.0583987 | 0 |
| 1779839820 | 0.0583671 | 0.0002404 | 0.41 | 0.0583671 | 0.0583671 | 0.0581267 | 0 |
| 1779753420 | 0.0581267 | 2.0E-6 | 0.00 | 0.0581267 | 0.0581267 | 0.0581247 | 0 |
| 1779667020 | 0.0581247 | 0 | 0.00 | 0.0581247 | 0.0581247 | 0.0581247 | 0 |
| 1779580620 | 0.0581247 | -4.8E-5 | -0.08 | 0.0581247 | 0.0581732 | 0.0581247 | 0 |
| 1779494220 | 0.0581732 | 5.4E-5 | 0.09 | 0.0581732 | 0.0581732 | 0.058119 | 0 |
| 1779407820 | 0.058119 | -0.00015 | -0.26 | 0.058119 | 0.0582689 | 0.058119 | 0 |
| 1779321420 | 0.0582689 | 0.0003184 | 0.55 | 0.0582689 | 0.0582689 | 0.0579505 | 0 |
| 1779235020 | 0.0579505 | 0.0001194 | 0.21 | 0.0579505 | 0.0579505 | 0.0578311 | 0 |
| 1779148620 | 0.0578311 | 0.0023186 | 4.18 | 0.0578311 | 0.0578311 | 0.0555125 | 0 |
| 1779062220 | 0.0555125 | 0 | 0.00 | 0.0555125 | 0.0555125 | 0.0555125 | 0 |
| 1778975820 | 0.0555125 | 4.8E-5 | 0.09 | 0.0555125 | 0.0555125 | 0.0554649 | 0 |
| 1778889420 | 0.0554649 | -3.6E-5 | -0.06 | 0.0554651 | 0.0554651 | 0.0554649 | 0 |
| 1778803020 | 0.0555009 | -0.00252 | -4.34 | 0.0555009 | 0.058021 | 0.0555009 | 0 |
| 1778716620 | 0.058021 | 0.000199 | 0.34 | 0.0578002 | 0.058021 | 0.0578002 | 0 |
| 1778630220 | 0.057822 | -9.2E-5 | -0.16 | 0.0579343 | 0.0579343 | 0.057822 | 0 |
| 1778543820 | 0.0579141 | -8.4E-5 | -0.14 | 0.0579081 | 0.0580058 | 0.0579081 | 0 |
| 1778457420 | 0.0579982 | 0 | 0.00 | 0.0579982 | 0.0579982 | 0.0579982 | 0 |
| 1778371020 | 0.0579982 | 0 | 0.00 | 0.0579982 | 0.0579982 | 0.0579982 | 0 |
| 1778284620 | 0.0579982 | -0.000105 | -0.18 | 0.0581002 | 0.0581002 | 0.0579982 | 0 |
| 1778198220 | 0.0581031 | -3.6E-5 | -0.06 | 0.0580275 | 0.0581031 | 0.0580275 | 0 |
| 1778111820 | 0.0581387 | 0.0004752 | 0.82 | 0.0576446 | 0.0581387 | 0.0576446 | 0 |
| 1778025420 | 0.0576635 | -7.1E-5 | -0.12 | 0.0576751 | 0.0577343 | 0.0576635 | 0 |
| 1777939020 | 0.0577343 | -3.8E-5 | -0.07 | 0.0577343 | 0.0577726 | 0.0577343 | 0 |
| 1777852620 | 0.0577726 | 0 | 0.00 | 0.0577726 | 0.0577726 | 0.0577726 | 0 |
| 1777766220 | 0.0577726 | 0 | 0.00 | 0.0577726 | 0.0577726 | 0.0577726 | 0 |
| 1777679820 | 0.0577726 | 0 | 0.00 | 0.0577726 | 0.0577726 | 0.0577726 | 0 |
| 1777593420 | 0.0577726 | -0.000602 | -1.03 | 0.0577726 | 0.0583742 | 0.0577726 | 0 |
| 1777507020 | 0.0583742 | -3.7E-5 | -0.06 | 0.0583742 | 0.0584109 | 0.0583742 | 0 |
| 1777420620 | 0.0584109 | 0.0001742 | 0.30 | 0.0582377 | 0.0584109 | 0.0582377 | 0 |
| 1777334220 | 0.0582367 | -6.1E-5 | -0.10 | 0.0582414 | 0.0582982 | 0.0582193 | 0 |
| 1777247820 | 0.0582982 | 0.0002299 | 0.40 | 0.0582982 | 0.0582982 | 0.0582982 | 0 |
| 1777161420 | 0.0580683 | 0 | 0.00 | 0.0580683 | 0.0580683 | 0.0580683 | 0 |
| 1777075020 | 0.0580683 | -4.7E-5 | -0.08 | 0.0580683 | 0.0581152 | 0.0580683 | 0 |
| 1776988620 | 0.0581152 | 2.5E-5 | 0.04 | 0.0581395 | 0.0581395 | 0.0581152 | 0 |
| 1776902220 | 0.0580904 | -0.000105 | -0.18 | 0.0581443 | 0.0581443 | 0.0580904 | 0 |
| 1776815820 | 0.0581956 | -7.4E-5 | -0.13 | 0.0581432 | 0.0581956 | 0.0581432 | 0 |
| 1776729420 | 0.0582697 | -0.000589 | -1.00 | 0.0581402 | 0.0582697 | 0.0581402 | 0 |
| 1776642960 | 0.058859 | 0 | 0.00 | 0.058859 | 0.058859 | 0.058859 | 0 |
| 1776556560 | 0.058859 | 0.000747 | 1.29 | 0.058859 | 0.058859 | 0.0581121 | 0 |
| 1776470220 | 0.058112 | -0.000303 | -0.52 | 0.0583348 | 0.0584147 | 0.058112 | 0 |
| 1776383820 | 0.0584147 | 8.2E-5 | 0.14 | 0.0583663 | 0.058433 | 0.0583663 | 0 |
| 1776297420 | 0.0583324 | 7.3E-5 | 0.13 | 0.0582877 | 0.0583324 | 0.0582877 | 0 |
| 1776211020 | 0.0582589 | -0.00026 | -0.44 | 0.0582589 | 0.0585186 | 0.0582589 | 0 |
| 1776124620 | 0.0585186 | -0.000117 | -0.20 | 0.0588598 | 0.0588598 | 0.0585186 | 0 |
| 1776038220 | 0.0586356 | -0.000171 | -0.29 | 0.0586356 | 0.0586356 | 0.0586356 | 0 |
| 1775951820 | 0.0588064 | 0 | 0.00 | 0.0588064 | 0.0588064 | 0.0588064 | 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。
