Hot Features
プレミアム
Kuwaiti Dinar vs Euro (KWDEUR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0327752 | 1.10126976385 | 2.9761282 | 3.020993 | 2.9788765 | 0 | 0 | FX |
| 4 | -0.0844199 | -2.72910044676 | 3.0933233 | 3.1263006 | 2.9649216 | 0 | 0 | FX |
| 12 | -0.124843 | -3.98382587691 | 3.1337464 | 3.1947166 | 2.9649216 | 0 | 0 | FX |
| 26 | 0.0774445 | 2.64184157588 | 2.9314589 | 3.1947166 | 2.9265688 | 0 | 0 | FX |
| 52 | 0.0082163 | 0.273813954144 | 3.0006871 | 3.1947166 | 2.9242581 | 0 | 0 | FX |
| 156 | 0.0206069 | 0.689586859938 | 2.9882965 | 3.3707869 | 2.8975672 | 0 | 0 | FX |
| 260 | 0.0825915 | 2.8223751542 | 2.9263119 | 3.3707869 | 2.6667567 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743033420 | 3.0185309 | 0.01 | 0.37 | 3.0066417 | 3.020993 | 3.0036614 | 0 |
| 1742947020 | 3.0074555 | 0 | 0.16 | 3.0033908 | 3.007546 | 2.9963713 | 0 |
| 1742860620 | 3.0025792 | 0 | 0.04 | 2.9936699 | 3.0069129 | 2.9909045 | 0 |
| 1742774220 | 3.0013175 | 0 | 0.00 | 3.0013175 | 3.0013175 | 3.0013175 | 0 |
| 1742687820 | 3.0013175 | 0 | 0.00 | 2.9936699 | 3.0013175 | 2.9936699 | 0 |
| 1742601420 | 3.0013175 | 0.01 | 0.36 | 2.9914413 | 3.0022186 | 2.9902785 | 0 |
| 1742515020 | 2.9905467 | 0.01 | 0.47 | 2.9761281 | 3.0010473 | 2.9788765 | 0 |
| 1742428620 | 2.9766597 | 0.01 | 0.29 | 2.9698527 | 2.9880447 | 2.9696763 | 0 |
| 1742342220 | 2.9679135 | -0.01 | -0.20 | 2.9735618 | 2.979054 | 2.9649216 | 0 |
| 1742255820 | 2.9739155 | -0.01 | -0.29 | 2.984725 | 2.9858142 | 2.9717944 | 0 |
| 1742169420 | 2.9826082 | 0 | 0.00 | 2.9826082 | 2.9826082 | 2.9826082 | 0 |
| 1742083020 | 2.9826082 | 0 | 0.00 | 2.9826082 | 2.9826082 | 2.9826082 | 0 |
| 1741996620 | 2.9826082 | -0.01 | -0.26 | 2.9892058 | 2.9938595 | 2.9767484 | 0 |
| 1741910220 | 2.9903679 | 0.01 | 0.29 | 2.98163 | 2.9966407 | 2.9806524 | 0 |
| 1741823820 | 2.9817189 | 0.01 | 0.27 | 2.9746232 | 2.9823413 | 2.9697645 | 0 |
| 1741737420 | 2.9737386 | -0.02 | -0.68 | 2.9926052 | 2.9948457 | 2.965713 | 0 |
| 1741651020 | 2.9942181 | -0 | -0.04 | 2.9954653 | 3.00303 | 2.9863492 | 0 |
| 1741564620 | 2.995384 | 0 | 0.00 | 2.995384 | 2.995384 | 2.995384 | 0 |
| 1741478220 | 2.995384 | 0 | 0.00 | 2.995384 | 2.995384 | 2.995384 | 0 |
| 1741391820 | 2.995384 | -0.01 | -0.41 | 3.006732 | 3.002489 | 2.983142 | 0 |
| 1741305420 | 3.0077269 | 0.01 | 0.17 | 3.0029399 | 3.010262 | 2.9916203 | 0 |
| 1741219020 | 3.002489 | -0.05 | -1.54 | 3.0521588 | 3.0510413 | 3.0018581 | 0 |
| 1741132620 | 3.0494596 | -0.04 | -1.38 | 3.0910285 | 3.0937061 | 3.0481582 | 0 |
| 1741046220 | 3.0920798 | -0.03 | -0.83 | 3.1179537 | 3.1179537 | 3.0866396 | 0 |
| 1740959820 | 3.1179537 | -0 | -0.14 | 3.1179537 | 3.1222009 | 3.1179537 | 0 |
| 1740873420 | 3.1222009 | 0 | 0.00 | 3.1222009 | 3.1222009 | 3.1222009 | 0 |
| 1740787020 | 3.1222009 | 0.01 | 0.16 | 3.1173344 | 3.1263006 | 3.1094828 | 0 |
| 1740700620 | 3.1171401 | 0.03 | 0.83 | 3.0933233 | 3.1174316 | 3.091793 | 0 |
| 1740614220 | 3.0916019 | 0.01 | 0.29 | 3.0823582 | 3.0939932 | 3.0837841 | 0 |
| 1740527820 | 3.0825483 | -0.02 | -0.51 | 3.0987871 | 3.0973474 | 3.0825483 | 0 |
| 1740441420 | 3.098499 | -0 | -0.00 | 3.0986085 | 3.1007088 | 3.0846402 | 0 |
| 1740355020 | 3.0986085 | 0 | 0.03 | 3.0986085 | 3.0986085 | 3.0986085 | 0 |
| 1740268620 | 3.0976352 | 0 | 0.00 | 3.0986085 | 3.0986085 | 3.0976352 | 0 |
| 1740182220 | 3.0976352 | 0.01 | 0.35 | 3.0882602 | 3.1009011 | 3.0859728 | 0 |
| 1740095820 | 3.0868302 | -0.02 | -0.67 | 3.1068743 | 3.1057164 | 3.0864491 | 0 |
| 1740009420 | 3.1075502 | 0.01 | 0.24 | 3.1005165 | 3.1123861 | 3.0979231 | 0 |
| 1739923020 | 3.100132 | 0.02 | 0.53 | 3.0839743 | 3.1027292 | 3.090933 | 0 |
| 1739836620 | 3.0838792 | -0.01 | -0.24 | 3.1005322 | 3.1005322 | 3.0838792 | 0 |
| 1739750220 | 3.0914107 | 0 | 0.00 | 3.0914107 | 3.0914107 | 3.0914107 | 0 |
| 1739663820 | 3.0914107 | 0 | 0.00 | 3.0914107 | 3.0914107 | 3.0914107 | 0 |
| 1739577420 | 3.0914107 | -0.01 | -0.17 | 3.0972514 | 3.1006127 | 3.087116 | 0 |
| 1739491020 | 3.096676 | -0.02 | -0.60 | 3.1145188 | 3.1178204 | 3.0949508 | 0 |
| 1739404620 | 3.115392 | -0.01 | -0.32 | 3.1405017 | 3.1356134 | 3.1061988 | 0 |
| 1739318220 | 3.1254212 | -0.02 | -0.63 | 3.1451797 | 3.1423135 | 3.1230785 | 0 |
| 1739231820 | 3.1452786 | 0.01 | 0.23 | 3.1247817 | 3.1452786 | 3.1247817 | 0 |
| 1739145420 | 3.1381718 | 0 | 0.00 | 3.1381718 | 3.1381718 | 3.1381718 | 0 |
| 1739059020 | 3.1381718 | 0 | 0.00 | 3.1381718 | 3.1381718 | 3.1381718 | 0 |
| 1738972620 | 3.1381718 | 0.02 | 0.55 | 3.1207394 | 3.1424123 | 3.1147128 | 0 |
| 1738886220 | 3.1209342 | 0 | 0.12 | 3.1173344 | 3.1293334 | 3.1186955 | 0 |
| 1738799820 | 3.1170429 | -0.01 | -0.23 | 3.1244446 | 3.1246399 | 3.1041739 | 0 |
| 1738713420 | 3.1242494 | -0.01 | -0.34 | 3.1359084 | 3.1504313 | 3.1207394 | 0 |
| 1738627020 | 3.1349253 | 0.01 | 0.29 | 3.1257596 | 3.1674954 | 3.1257596 | 0 |
| 1738540620 | 3.1257596 | -0 | -0.09 | 3.1257596 | 3.1257596 | 3.1257596 | 0 |
| 1738454220 | 3.1285502 | 0 | 0.00 | 3.1285502 | 3.1285502 | 3.1285502 | 0 |
| 1738367820 | 3.1285502 | 0.01 | 0.31 | 3.1174316 | 3.130705 | 3.1082263 | 0 |
| 1738281420 | 3.1189873 | 0.01 | 0.26 | 3.110837 | 3.120642 | 3.1031143 | 0 |
| 1738195020 | 3.1109338 | 0 | 0.02 | 3.1093861 | 3.1209342 | 3.1070674 | 0 |
| 1738108620 | 3.1103532 | 0 | 0.04 | 3.1067778 | 3.1131612 | 3.1068743 | 0 |
| 1738022220 | 3.1091927 | 0.02 | 0.53 | 3.0986085 | 3.1104499 | 3.0852112 | 0 |
| 1737935820 | 3.0926535 | 0 | 0.00 | 3.0926535 | 3.0926535 | 3.0926535 | 0 |
| 1737849420 | 3.0926535 | 0 | 0.00 | 3.0926535 | 3.0926535 | 3.0926535 | 0 |
| 1737763020 | 3.0926535 | -0.02 | -0.73 | 3.1148098 | 3.1078399 | 3.0869255 | 0 |
| 1737676620 | 3.115392 | -0 | -0.03 | 3.1161686 | 3.1246399 | 3.1101597 | 0 |
| 1737590220 | 3.11646 | -0 | -0.02 | 3.1151009 | 3.118501 | 3.1038848 | 0 |
| 1737503820 | 3.1169457 | 0 | 0.02 | 3.1114177 | 3.1345322 | 3.1112241 | 0 |
| 1737417420 | 3.1162658 | -0.03 | -1.02 | 3.1484213 | 3.1484213 | 3.1114177 | 0 |
| 1737331020 | 3.1484213 | -0.01 | -0.23 | 3.1484213 | 3.1557005 | 3.1484213 | 0 |
| 1737244620 | 3.1557005 | 0 | 0.00 | 3.1484213 | 3.1557005 | 3.1484213 | 0 |
| 1737158220 | 3.1557005 | 0.01 | 0.22 | 3.1487449 | 3.1557005 | 3.1412277 | 0 |
| 1737071820 | 3.1486458 | -0 | -0.02 | 3.148844 | 3.1577932 | 3.1465652 | 0 |
| 1736985420 | 3.1491416 | 0 | 0.13 | 3.1462682 | 3.1546055 | 3.1351218 | 0 |
| 1736899020 | 3.1450807 | -0.02 | -0.64 | 3.1723188 | 3.1739297 | 3.1442896 | 0 |
| 1736812620 | 3.16539 | 0 | 0.05 | 3.1504074 | 3.1947166 | 3.1638877 | 0 |
| 1736726220 | 3.1638877 | 0 | 0.00 | 3.1638877 | 3.1638877 | 3.1638877 | 0 |
| 1736639820 | 3.1638877 | 0 | 0.00 | 3.1504074 | 3.1638877 | 3.1504074 | 0 |
| 1736553420 | 3.1638877 | 0.01 | 0.43 | 3.1501336 | 3.1740305 | 3.1451797 | 0 |
| 1736467020 | 3.1504313 | 0.01 | 0.16 | 3.1466642 | 3.1515235 | 3.144685 | 0 |
| 1736380620 | 3.1453775 | 0.01 | 0.32 | 3.1354167 | 3.1532129 | 3.1323721 | 0 |
| 1736294220 | 3.1352201 | 0.01 | 0.42 | 3.1230785 | 3.1365968 | 3.1113209 | 0 |
| 1736207820 | 3.122006 | -0.02 | -0.72 | 3.152396 | 3.1535112 | 3.1116114 | 0 |
| 1736121420 | 3.144685 | 0 | 0.00 | 3.152396 | 3.152396 | 3.144685 | 0 |
| 1736035020 | 3.144685 | 0 | 0.00 | 3.152396 | 3.152396 | 3.144685 | 0 |
| 1735948620 | 3.144685 | -0.01 | -0.41 | 3.156896 | 3.1569957 | 3.1445862 | 0 |
| 1735862220 | 3.1576935 | 0.02 | 0.74 | 3.1337464 | 3.1695034 | 3.127963 | 0 |
| 1735775820 | 3.1345322 | 0.01 | 0.45 | 3.1345322 | 3.1345322 | 3.1345322 | 0 |
| 1735689420 | 3.1204472 | 0 | 0.00 | 3.1204472 | 3.1204472 | 3.1204472 | 0 |
| 1735603020 | 3.1204472 | 0.01 | 0.22 | 3.1130947 | 3.128648 | 3.1047522 | 0 |
| 1735516620 | 3.1134521 | 0 | 0.00 | 3.1130947 | 3.1134521 | 3.1130947 | 0 |
| 1735430220 | 3.1134521 | 0 | 0.00 | 3.1130947 | 3.1134521 | 3.1130947 | 0 |
| 1735343760 | 3.1134521 | -0.01 | -0.23 | 3.120642 | 3.120642 | 3.109096 | 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
