Hong Hong Dollar vs Indonesian Rupiah (HKDIDR)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.5529 | 0.175830490875 | 2020.6393 | 2049.6936 | 2017.9474 | 0 | 0 | FX |
4 | 3.2943 | 0.163011698909 | 2020.8979 | 2049.6936 | 1988.1401 | 0 | 0 | FX |
12 | 17.6527 | 0.879758409939 | 2006.5395 | 2049.6936 | 1932.89 | 0 | 0 | FX |
26 | -27.5024 | -1.34047240754 | 2051.6946 | 2116.4376 | 1932.89 | 0 | 0 | FX |
52 | 32.5544 | 1.63455423471 | 1991.6378 | 2116.4376 | 1932.89 | 0 | 0 | FX |
156 | 183.4322 | 9.96502531563 | 1840.76 | 2116.4376 | 1823.07 | 0 | 0 | FX |
260 | 233.8985 | 13.0648116563 | 1790.2937 | 2150.9411 | 183.71089 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730937420 | 2035.6526 | 13.27 | 0.66 | 2022.3731 | 2043.4219 | 2026.1379 | 0 |
1730851020 | 2022.3783 | -10.18 | -0.50 | 2032.5817 | 2030.922 | 2018.8764 | 0 |
1730764620 | 2032.5616 | -4.31 | -0.21 | 2038.0987 | 2032.7687 | 2025.1419 | 0 |
1730678220 | 2036.8716 | 0 | 0.00 | 2036.8716 | 2036.8716 | 2036.8716 | 0 |
1730591820 | 2036.8716 | 0 | 0.00 | 2036.8716 | 2036.8716 | 2036.8716 | 0 |
1730505420 | 2036.8716 | 14.3 | 0.71 | 2022.5816 | 2049.6936 | 2019.0252 | 0 |
1730419020 | 2022.5686 | 1.88 | 0.09 | 2020.6393 | 2026.8584 | 2017.9474 | 0 |
1730332620 | 2020.6913 | -8.93 | -0.44 | 2029.6988 | 2028.17 | 2011.8843 | 0 |
1730246220 | 2029.6204 | 2.64 | 0.13 | 2026.9839 | 2031.7158 | 2023.7118 | 0 |
1730159820 | 2026.9839 | 5.04 | 0.25 | 2012.2885 | 2027.1113 | 2011.455 | 0 |
1730073420 | 2021.9426 | 0 | 0.00 | 2021.9426 | 2021.9426 | 2021.9426 | 0 |
1729986960 | 2021.9426 | 0 | 0.00 | 2021.9426 | 2021.9426 | 2021.9426 | 0 |
1729900620 | 2021.9426 | 9.64 | 0.48 | 2012.3366 | 2026.3433 | 2006.99 | 0 |
1729814220 | 2012.3055 | -4.62 | -0.23 | 2016.9298 | 2012.5828 | 2001.436 | 0 |
1729727820 | 2016.9257 | 10.62 | 0.53 | 2006.3046 | 2020.3437 | 2007.102 | 0 |
1729641420 | 2006.3021 | 4.36 | 0.22 | 2001.7018 | 2006.7806 | 1990.1 | 0 |
1729555020 | 2001.9423 | 10.55 | 0.53 | 1991.3904 | 2002.5087 | 1989.1765 | 0 |
1729468620 | 1991.3904 | 0.28 | 0.01 | 1991.3904 | 1991.3904 | 1991.1074 | 0 |
1729382220 | 1991.1074 | 0 | 0.00 | 1991.1074 | 1991.1074 | 1991.1074 | 0 |
1729295820 | 1991.1074 | -5.96 | -0.30 | 1998.0215 | 1997.066 | 1988.1401 | 0 |
1729209420 | 1997.0709 | -9.22 | -0.46 | 2006.2452 | 2000.4283 | 1992.9207 | 0 |
1729123020 | 2006.2944 | -0.11 | -0.01 | 2006.3696 | 2006.4545 | 1993.9378 | 0 |
1729036620 | 2006.4032 | -0.63 | -0.03 | 2007.0026 | 2008.954 | 1996.9165 | 0 |
1728950220 | 2007.031 | 3.37 | 0.17 | 2002.946 | 2010.6702 | 2002.1661 | 0 |
1728863820 | 2003.6562 | 0.38 | 0.02 | 2003.6562 | 2003.6562 | 2003.2746 | 0 |
1728777420 | 2003.2746 | 0 | 0.00 | 2003.2746 | 2003.2746 | 2003.2746 | 0 |
1728691020 | 2003.2746 | -15.87 | -0.79 | 2019.158 | 2015.7113 | 2000.0926 | 0 |
1728604620 | 2019.1398 | -1.76 | -0.09 | 2020.8979 | 2024.134 | 2010.2533 | 0 |
1728518220 | 2020.8979 | 2.62 | 0.13 | 2018.3673 | 2021.7003 | 2003.9755 | 0 |
1728431820 | 2018.2765 | -9.81 | -0.48 | 2028.0509 | 2019.7166 | 2012.2833 | 0 |
1728345420 | 2028.0823 | 10.34 | 0.51 | 2024.4358 | 2029.5785 | 1995.175 | 0 |
1728259020 | 2017.7437 | 0 | 0.00 | 2017.7437 | 2017.7437 | 2017.7437 | 0 |
1728172620 | 2017.7437 | 0 | 0.00 | 2017.7437 | 2017.7437 | 2017.7437 | 0 |
1728086220 | 2017.7437 | 25 | 1.25 | 1992.6636 | 2025.5201 | 1992.003 | 0 |
1727999820 | 1992.7409 | 18.31 | 0.93 | 1971.6333 | 1997.5293 | 1963.53 | 0 |
1727913420 | 1974.4291 | 8.37 | 0.43 | 1965.7195 | 1974.5325 | 1955.635 | 0 |
1727827020 | 1966.0593 | 10.16 | 0.52 | 1955.9038 | 1966.5635 | 1949.85 | 0 |
1727740620 | 1955.9024 | 10.2 | 0.52 | 1945.6992 | 1957.7042 | 1944.3776 | 0 |
1727654220 | 1945.7004 | -0.43 | -0.02 | 1945.7004 | 1946.1255 | 1945.7004 | 0 |
1727567760 | 1946.1255 | 0 | 0.00 | 1946.1255 | 1946.1255 | 1946.1255 | 0 |
1727481360 | 1946.1255 | 0.73 | 0.04 | 1945.3842 | 1960.3468 | 1939.7235 | 0 |
1727395020 | 1945.3942 | -9.27 | -0.47 | 1954.7151 | 1951.0803 | 1936.03 | 0 |
1727308620 | 1954.6675 | 9.41 | 0.48 | 1945.2149 | 1955.2932 | 1935.9851 | 0 |
1727222220 | 1945.2585 | -6.42 | -0.33 | 1951.5639 | 1957.5117 | 1933.6502 | 0 |
1727135820 | 1951.6801 | 5.43 | 0.28 | 1945.8009 | 1956.9484 | 1937.985 | 0 |
1727049420 | 1946.2498 | 0 | 0.00 | 1946.2498 | 1946.2498 | 1946.2498 | 0 |
1726963020 | 1946.2498 | 0 | 0.00 | 1946.2498 | 1946.2498 | 1946.2498 | 0 |
1726876620 | 1946.2498 | -4.12 | -0.21 | 1950.4076 | 1961.85 | 1932.89 | 0 |
1726790220 | 1950.3738 | -15.44 | -0.79 | 1965.7668 | 1969.475 | 1942.1985 | 0 |
1726703820 | 1965.8186 | -4.1 | -0.21 | 1972.1579 | 1973.0499 | 1947.516 | 0 |
1726617420 | 1969.9187 | -5.37 | -0.27 | 1975.4005 | 1976.0817 | 1964.096 | 0 |
1726531020 | 1975.2837 | 0.45 | 0.02 | 1974.8248 | 1976.2703 | 1969.5561 | 0 |
1726444620 | 1974.8374 | -1.33 | -0.07 | 1974.8374 | 1976.1634 | 1974.8374 | 0 |
1726358220 | 1976.1634 | 0 | 0.00 | 1976.1634 | 1976.1634 | 1976.1634 | 0 |
1726271820 | 1976.1634 | -2.2 | -0.11 | 1978.5251 | 1978.8508 | 1969.8122 | 0 |
1726185420 | 1978.36 | -2.27 | -0.11 | 1980.6581 | 1982.6733 | 1973.5113 | 0 |
1726099020 | 1980.6284 | -5.82 | -0.29 | 1987.2353 | 1982.3459 | 1973.4474 | 0 |
1726012620 | 1986.4441 | 1.1 | 0.06 | 1985.4397 | 1987.7489 | 1979.7038 | 0 |
1725926220 | 1985.3459 | 8.39 | 0.42 | 1977.0456 | 1988.57 | 1972.625 | 0 |
1725839820 | 1976.9594 | -6 | -0.30 | 1976.9594 | 1982.9571 | 1976.9594 | 0 |
1725753420 | 1982.9571 | 0 | 0.00 | 1982.9571 | 1982.9571 | 1982.9571 | 0 |
1725667020 | 1982.9571 | 4.02 | 0.20 | 1978.8791 | 1988.797 | 1969.5944 | 0 |
1725580620 | 1978.9391 | -3.98 | -0.20 | 1982.6825 | 1986.52 | 1969.9286 | 0 |
1725494220 | 1982.9188 | -11.93 | -0.60 | 1994.8963 | 1995.14 | 1979.0999 | 0 |
1725407820 | 1994.8514 | -0.3 | -0.02 | 1995.171 | 1999.0497 | 1981.9819 | 0 |
1725321420 | 1995.1518 | 3.53 | 0.18 | 1991.7263 | 1995.8034 | 1984.89 | 0 |
1725235020 | 1991.6267 | -0.35 | -0.02 | 1991.6267 | 1991.9717 | 1991.6267 | 0 |
1725148620 | 1991.9717 | 0 | 0.00 | 1991.9717 | 1991.9717 | 1991.9717 | 0 |
1725062220 | 1991.9717 | 8.55 | 0.43 | 1983.4532 | 1992.7808 | 1975.73 | 0 |
1724975820 | 1983.4265 | 2.91 | 0.15 | 1980.5261 | 2003.4477 | 1933.648 | 0 |
1724889420 | 1980.5172 | -3.7 | -0.19 | 1984.2597 | 1988.425 | 1971.8234 | 0 |
1724803020 | 1984.2178 | -1.55 | -0.08 | 1985.8019 | 1993.8997 | 1972.715 | 0 |
1724716620 | 1985.7633 | 10.3 | 0.52 | 1972.5034 | 1987.031 | 1975.9912 | 0 |
1724630220 | 1975.4625 | 0 | 0.00 | 1975.4625 | 1975.4625 | 1975.4625 | 0 |
1724543820 | 1975.4625 | 0 | 0.00 | 1975.4625 | 1975.4625 | 1975.4625 | 0 |
1724457420 | 1975.4625 | -44.71 | -2.21 | 2020.3872 | 2003.6306 | 1971.6627 | 0 |
1724371020 | 2020.1748 | 30.26 | 1.52 | 1988.6957 | 2020.2266 | 1997.0941 | 0 |
1724284620 | 1989.914 | 6.23 | 0.31 | 1983.578 | 1992.3481 | 1981.0589 | 0 |
1724198220 | 1983.6801 | -10.06 | -0.50 | 1993.7988 | 2001.015 | 1977.9057 | 0 |
1724111820 | 1993.7427 | -19.07 | -0.95 | 2012.9191 | 2016.37 | 1991.5387 | 0 |
1724025420 | 2012.8158 | -0.72 | -0.04 | 2012.8158 | 2013.5356 | 2012.8158 | 0 |
1723939020 | 2013.5356 | 0 | 0.00 | 2013.5356 | 2013.5356 | 2013.5356 | 0 |
1723852620 | 2013.5356 | -9.55 | -0.47 | 2022.9316 | 2019.1822 | 2004.2644 | 0 |
1723766220 | 2023.0885 | 16.77 | 0.84 | 2006.5395 | 2026.2517 | 2008.5697 | 0 |
1723679820 | 2006.3181 | -16.55 | -0.82 | 2022.9605 | 2016.5945 | 1994.9522 | 0 |
1723593420 | 2022.8657 | -25.78 | -1.26 | 2047.6103 | 2042.0505 | 2017.8586 | 0 |
1723507020 | 2048.6424 | 6.53 | 0.32 | 2042.0986 | 2051.1094 | 2041.16 | 0 |
1723420620 | 2042.1143 | -3.01 | -0.15 | 2042.1143 | 2045.1266 | 2042.1143 | 0 |
1723334220 | 2045.1266 | 0 | 0.00 | 2045.1266 | 2045.1266 | 2045.1266 | 0 |
1723247820 | 2045.1266 | -5.77 | -0.28 | 2051.2333 | 2048.0065 | 2038.192 | 0 |
1723161420 | 2050.8938 | -5.73 | -0.28 | 2057.1201 | 2065.175 | 2038.4854 | 0 |
1723075020 | 2056.6218 | -18.46 | -0.89 | 2075.0985 | 2076.165 | 2050.1915 | 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