Hot Features
プレミアム
Cape Verde Escudo vs United States Dollar (CVEUSD)
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 | 4.55E-5 | 0.441567516158 | 0.0103042 | 0.0103603 | 0.0102847 | 0 | 0 | FX |
| 4 | -0.000206 | -1.95155224192 | 0.0105557 | 0.0105557 | 0.0102847 | 0 | 0 | FX |
| 12 | -0.0002418 | -2.28296275315 | 0.0105915 | 0.0107078 | 0.0102847 | 0 | 0 | FX |
| 26 | -0.000284 | -2.67075430001 | 0.0106337 | 0.0108768 | 0.0102847 | 0 | 0 | FX |
| 52 | -0.0003589 | -3.35151186897 | 0.0107086 | 0.0108768 | 0.0102847 | 0 | 0 | FX |
| 156 | 0.0004436 | 4.47804887897 | 0.0099061 | 0.0108768 | 0.0092431 | 0 | 0 | FX |
| 260 | -0.0003792 | -3.5343791069 | 0.0107289 | 0.0108768 | 0.0086668 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 0.0103338 | -2.5E-5 | -0.24 | 0.0103473 | 0.0103473 | 0.0103338 | 0 |
| 1782863820 | 0.0103585 | -2.0E-6 | -0.02 | 0.0103538 | 0.0103585 | 0.0103297 | 0 |
| 1782777420 | 0.0103603 | 2.7E-5 | 0.26 | 0.0103281 | 0.0103603 | 0.0103281 | 0 |
| 1782691020 | 0.0103337 | 0 | 0.00 | 0.0103337 | 0.0103337 | 0.0103337 | 0 |
| 1782604620 | 0.0103337 | -7.0E-6 | -0.07 | 0.0103337 | 0.0103337 | 0.0103337 | 0 |
| 1782518220 | 0.0103408 | 2.5E-5 | 0.24 | 0.0103263 | 0.0103408 | 0.0103156 | 0 |
| 1782431820 | 0.0103156 | 3.0E-5 | 0.29 | 0.0103042 | 0.0103156 | 0.0102847 | 0 |
| 1782345420 | 0.0102856 | -3.4E-5 | -0.33 | 0.0102856 | 0.0103192 | 0.0102856 | 0 |
| 1782259020 | 0.0103192 | -6.6E-5 | -0.64 | 0.0103385 | 0.0103857 | 0.0103192 | 0 |
| 1782172620 | 0.0103857 | -1.9E-5 | -0.18 | 0.0103857 | 0.0104044 | 0.0103857 | 0 |
| 1782086220 | 0.0104044 | 6.0E-6 | 0.06 | 0.0104044 | 0.0104044 | 0.0104044 | 0 |
| 1781999820 | 0.0103985 | 0 | 0.00 | 0.0103985 | 0.0103985 | 0.0103985 | 0 |
| 1781913420 | 0.0103985 | 9.0E-6 | 0.09 | 0.0103985 | 0.0103985 | 0.0103898 | 0 |
| 1781827020 | 0.0103898 | -0.000124 | -1.18 | 0.0103898 | 0.0105138 | 0.0103898 | 0 |
| 1781740620 | 0.0105138 | -1.1E-5 | -0.10 | 0.0105138 | 0.0105253 | 0.0105138 | 0 |
| 1781654220 | 0.0105253 | -3.0E-6 | -0.03 | 0.0105135 | 0.0105253 | 0.0105135 | 0 |
| 1781567820 | 0.0105287 | 3.1E-5 | 0.30 | 0.0105287 | 0.0105287 | 0.0104978 | 0 |
| 1781481420 | 0.0104978 | 0 | 0.00 | 0.0104978 | 0.0104978 | 0.0104978 | 0 |
| 1781395020 | 0.0104978 | 3.0E-7 | 0.00 | 0.0104978 | 0.0104978 | 0.0104975 | 0 |
| 1781308620 | 0.0104975 | 3.4E-5 | 0.32 | 0.0104926 | 0.0104975 | 0.0104926 | 0 |
| 1781222220 | 0.0104632 | -9.0E-6 | -0.09 | 0.0104632 | 0.0104723 | 0.0104632 | 0 |
| 1781135820 | 0.0104723 | -2.0E-5 | -0.19 | 0.0104723 | 0.0104925 | 0.0104723 | 0 |
| 1781049420 | 0.0104925 | 3.2E-5 | 0.31 | 0.0104925 | 0.0104925 | 0.0104606 | 0 |
| 1780963020 | 0.0104606 | -9.3E-5 | -0.88 | 0.0104606 | 0.0105536 | 0.0104606 | 0 |
| 1780876620 | 0.0105536 | 0 | 0.00 | 0.0105536 | 0.0105536 | 0.0105536 | 0 |
| 1780790220 | 0.0105536 | 0 | 0.00 | 0.0105536 | 0.0105536 | 0.0105536 | 0 |
| 1780703820 | 0.0105536 | -2.0E-6 | -0.02 | 0.010531 | 0.0105536 | 0.0105319 | 0 |
| 1780617420 | 0.0105557 | 1.9E-5 | 0.18 | 0.0105557 | 0.0105557 | 0.0105368 | 0 |
| 1780531020 | 0.0105368 | -2.4E-5 | -0.23 | 0.0105368 | 0.0105609 | 0.0105368 | 0 |
| 1780444620 | 0.0105609 | 0 | 0.00 | 0.0105489 | 0.0105609 | 0.0105489 | 0 |
| 1780358220 | 0.0105609 | 3.0E-6 | 0.03 | 0.0105609 | 0.0105609 | 0.0105582 | 0 |
| 1780271820 | 0.0105582 | 0 | 0.00 | 0.0105582 | 0.0105582 | 0.0105582 | 0 |
| 1780185420 | 0.0105582 | 0 | 0.00 | 0.0105582 | 0.0105582 | 0.0105582 | 0 |
| 1780099020 | 0.0105582 | 3.1E-5 | 0.29 | 0.010565 | 0.010565 | 0.0105582 | 0 |
| 1780012620 | 0.0105276 | -2.9E-5 | -0.27 | 0.0105392 | 0.0105392 | 0.0105276 | 0 |
| 1779926220 | 0.0105562 | -3.0E-6 | -0.03 | 0.0105543 | 0.0105562 | 0.0105543 | 0 |
| 1779839820 | 0.0105588 | -6.0E-7 | -0.01 | 0.0105588 | 0.0105594 | 0.0105588 | 0 |
| 1779753420 | 0.0105594 | 3.0E-6 | 0.03 | 0.0105594 | 0.0105594 | 0.0105563 | 0 |
| 1779667020 | 0.0105563 | 2.8E-5 | 0.27 | 0.0105563 | 0.0105563 | 0.0105287 | 0 |
| 1779580620 | 0.0105287 | 1.3E-5 | 0.12 | 0.0105287 | 0.0105287 | 0.0105152 | 0 |
| 1779494220 | 0.0105152 | -1.5E-5 | -0.14 | 0.0105152 | 0.0105299 | 0.0105152 | 0 |
| 1779407820 | 0.0105299 | 1.2E-5 | 0.11 | 0.0105299 | 0.0105299 | 0.010518 | 0 |
| 1779321420 | 0.010518 | -2.0E-5 | -0.19 | 0.010518 | 0.010538 | 0.010518 | 0 |
| 1779235020 | 0.010538 | -8.0E-6 | -0.08 | 0.010538 | 0.010546 | 0.010538 | 0 |
| 1779148620 | 0.010546 | 2.0E-6 | 0.02 | 0.010546 | 0.010546 | 0.0105441 | 0 |
| 1779062220 | 0.0105441 | -1.6E-5 | -0.15 | 0.0105441 | 0.0105441 | 0.0105441 | 0 |
| 1778975820 | 0.0105604 | 0 | 0.00 | 0.0105604 | 0.0105604 | 0.0105604 | 0 |
| 1778889420 | 0.0105604 | -5.7E-5 | -0.54 | 0.0105604 | 0.0106173 | 0.0105604 | 0 |
| 1778803020 | 0.0106173 | -5.0E-6 | -0.05 | 0.0106173 | 0.0106225 | 0.0106173 | 0 |
| 1778716620 | 0.0106225 | -2.4E-5 | -0.23 | 0.0106454 | 0.0106454 | 0.0106225 | 0 |
| 1778630220 | 0.0106464 | -3.0E-5 | -0.28 | 0.0106483 | 0.0106767 | 0.0106459 | 0 |
| 1778543820 | 0.0106767 | -2.1E-5 | -0.20 | 0.0106767 | 0.0106973 | 0.0106767 | 0 |
| 1778457420 | 0.0106973 | 0 | 0.00 | 0.0106973 | 0.0106973 | 0.0106973 | 0 |
| 1778370960 | 0.0106973 | 2.7E-5 | 0.25 | 0.0106973 | 0.0106973 | 0.0106702 | 0 |
| 1778284620 | 0.0106702 | 1.7E-5 | 0.16 | 0.0106368 | 0.0106702 | 0.0106368 | 0 |
| 1778198220 | 0.0106535 | -3.5E-5 | -0.33 | 0.010668 | 0.0106883 | 0.0106535 | 0 |
| 1778111820 | 0.0106883 | 8.4E-5 | 0.79 | 0.0106234 | 0.0106883 | 0.0106234 | 0 |
| 1778025420 | 0.0106038 | -8.0E-6 | -0.08 | 0.0105972 | 0.0106118 | 0.0105972 | 0 |
| 1777939020 | 0.0106118 | -1.0E-5 | -0.09 | 0.0106118 | 0.010622 | 0.0106118 | 0 |
| 1777852620 | 0.010622 | 0 | 0.00 | 0.010622 | 0.010622 | 0.010622 | 0 |
| 1777766220 | 0.010622 | 0 | 0.00 | 0.010622 | 0.010622 | 0.010622 | 0 |
| 1777679820 | 0.010622 | 0 | 0.00 | 0.010622 | 0.010622 | 0.010622 | 0 |
| 1777593420 | 0.010622 | 6.0E-6 | 0.06 | 0.010622 | 0.010622 | 0.0106158 | 0 |
| 1777507020 | 0.0106158 | 9.0E-6 | 0.08 | 0.0106158 | 0.0106158 | 0.010607 | 0 |
| 1777420620 | 0.010607 | -2.4E-5 | -0.23 | 0.0106271 | 0.0106271 | 0.010607 | 0 |
| 1777334220 | 0.0106307 | -5.0E-7 | -0.00 | 0.0106484 | 0.0106484 | 0.0106307 | 0 |
| 1777247820 | 0.0106312 | 1.5E-5 | 0.14 | 0.0106312 | 0.0106312 | 0.0106312 | 0 |
| 1777161420 | 0.0106159 | 0 | 0.00 | 0.0106159 | 0.0106159 | 0.0106159 | 0 |
| 1777075020 | 0.0106159 | 2.2E-5 | 0.21 | 0.0106159 | 0.0106159 | 0.0105937 | 0 |
| 1776988620 | 0.0105937 | -5.9E-5 | -0.55 | 0.0106209 | 0.0106209 | 0.0105937 | 0 |
| 1776902220 | 0.0106522 | -1.5E-5 | -0.14 | 0.0106583 | 0.0106674 | 0.0106522 | 0 |
| 1776815820 | 0.0106674 | -1.0E-5 | -0.09 | 0.0106855 | 0.0106855 | 0.0106664 | 0 |
| 1776729420 | 0.0106771 | -1.0E-6 | -0.01 | 0.0106608 | 0.0106771 | 0.0106608 | 0 |
| 1776642960 | 0.0106783 | 0 | 0.00 | 0.0106783 | 0.0106783 | 0.0106783 | 0 |
| 1776556560 | 0.0106783 | -1.9E-5 | -0.18 | 0.0106783 | 0.0106971 | 0.0106783 | 0 |
| 1776470220 | 0.0106971 | 1.3E-5 | 0.12 | 0.0107078 | 0.0106989 | 0.0106838 | 0 |
| 1776383820 | 0.0106838 | 3.0E-6 | 0.03 | 0.0107078 | 0.0107078 | 0.0106838 | 0 |
| 1776297420 | 0.0106812 | -2.0E-5 | -0.19 | 0.0106931 | 0.0106931 | 0.0106812 | 0 |
| 1776211020 | 0.0107014 | 8.6E-5 | 0.81 | 0.0107014 | 0.0107014 | 0.0106158 | 0 |
| 1776124620 | 0.0106158 | -2.2E-5 | -0.21 | 0.0106025 | 0.0106383 | 0.0106025 | 0 |
| 1776038220 | 0.0106383 | 1.2E-5 | 0.11 | 0.0106383 | 0.0106383 | 0.0106383 | 0 |
| 1775951820 | 0.0106263 | 0 | 0.00 | 0.0106263 | 0.0106263 | 0.0106263 | 0 |
| 1775865420 | 0.0106263 | 2.8E-5 | 0.26 | 0.0106263 | 0.0106263 | 0.010598 | 0 |
| 1775779020 | 0.010598 | -1.1E-5 | -0.10 | 0.0105915 | 0.0106085 | 0.0105915 | 0 |
| 1775692620 | 0.0106085 | 0.000132 | 1.26 | 0.0105866 | 0.0106085 | 0.0105866 | 0 |
| 1775606220 | 0.0104765 | 1.3E-5 | 0.12 | 0.0104765 | 0.0104765 | 0.010464 | 0 |
| 1775519820 | 0.010464 | 0 | 0.00 | 0.010464 | 0.010464 | 0.010464 | 0 |
| 1775433420 | 0.010464 | 0 | 0.00 | 0.010464 | 0.010464 | 0.010464 | 0 |
| 1775347020 | 0.010464 | 0 | 0.00 | 0.010464 | 0.010464 | 0.010464 | 0 |
| 1775260620 | 0.010464 | 2.5E-5 | 0.24 | 0.010464 | 0.010464 | 0.010464 | 0 |
| 1775174220 | 0.0104388 | -8.4E-5 | -0.80 | 0.0105162 | 0.0105162 | 0.0104388 | 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。
