Hot Features
プレミアム
Kuwaiti Dinar vs United States Dollar (KWDUSD)
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 | 0.0260393 | 0.808804979639 | 3.2194782 | 3.2491363 | 3.2225405 | 0 | 0 | FX |
| 4 | 0.0009119 | 0.0281051108338 | 3.2446056 | 3.2521072 | 3.1929634 | 0 | 0 | FX |
| 12 | -0.0284726 | -0.869660540513 | 3.2739901 | 3.2739901 | 3.1929634 | 0 | 0 | FX |
| 26 | -0.0246689 | -0.75435761093 | 3.2701864 | 3.3020183 | 3.1929634 | 0 | 0 | FX |
| 52 | -0.0014739 | -0.0453927903844 | 3.2469914 | 3.3082032 | 3.1929634 | 0 | 0 | FX |
| 156 | -0.0646097 | -1.95187967399 | 3.3101272 | 3.3163128 | 3.1709037 | 0 | 0 | FX |
| 260 | -0.0362463 | -1.10447619661 | 3.2817638 | 3.351987 | 3.1633797 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739663820 | 3.2455175 | 0 | 0.00 | 3.2455175 | 3.2455175 | 3.2455175 | 0 |
| 1739577420 | 3.2455175 | 0.01 | 0.18 | 3.2397405 | 3.246899 | 3.2397936 | 0 |
| 1739491020 | 3.2395876 | 0 | 0.09 | 3.2369038 | 3.2491363 | 3.2375124 | 0 |
| 1739404620 | 3.2367833 | -0 | -0.04 | 3.2537325 | 3.2403516 | 3.2361411 | 0 |
| 1739318220 | 3.2380144 | -0 | -0.05 | 3.2398181 | 3.2386486 | 3.2372668 | 0 |
| 1739231820 | 3.2397942 | -0 | -0.11 | 3.2194782 | 3.2397942 | 3.2225405 | 0 |
| 1739145420 | 3.2434575 | 0 | 0.00 | 3.2434575 | 3.2434575 | 3.2434575 | 0 |
| 1739059020 | 3.2434575 | 0 | 0.00 | 3.2434575 | 3.2434575 | 3.2434575 | 0 |
| 1738972620 | 3.2434575 | 0 | 0.07 | 3.2410907 | 3.2439711 | 3.2393456 | 0 |
| 1738886220 | 3.2411057 | -0 | -0.03 | 3.2418407 | 3.2419247 | 3.240652 | 0 |
| 1738799820 | 3.2420207 | 0 | 0.03 | 3.2407677 | 3.2431357 | 3.2402819 | 0 |
| 1738713420 | 3.240987 | 0 | 0.05 | 3.2392365 | 3.2417761 | 3.2380397 | 0 |
| 1738627020 | 3.2393652 | 0.05 | 1.45 | 3.1998557 | 3.2435114 | 3.1998557 | 0 |
| 1738540620 | 3.1929634 | -0.05 | -1.48 | 3.2390684 | 3.2390684 | 3.1929634 | 0 |
| 1738454220 | 3.2408495 | 0 | 0.00 | 3.2408495 | 3.2408495 | 3.2408495 | 0 |
| 1738367820 | 3.2408495 | -0 | -0.05 | 3.2425653 | 3.2428231 | 3.2404715 | 0 |
| 1738281420 | 3.2424836 | -0 | -0.02 | 3.242892 | 3.2439629 | 3.2416236 | 0 |
| 1738195020 | 3.2429929 | -0 | -0.02 | 3.2436183 | 3.2442205 | 3.2416511 | 0 |
| 1738108620 | 3.2435696 | -0 | -0.03 | 3.2450449 | 3.2451803 | 3.2432426 | 0 |
| 1738022220 | 3.2446602 | -0 | -0.13 | 3.242229 | 3.2472002 | 3.242229 | 0 |
| 1737935820 | 3.2489873 | 0 | 0.00 | 3.2489873 | 3.2489873 | 3.2489873 | 0 |
| 1737849420 | 3.2489873 | 0 | 0.00 | 3.2489873 | 3.2489873 | 3.2489873 | 0 |
| 1737763020 | 3.2489873 | 0 | 0.12 | 3.2449466 | 3.2489873 | 3.2446951 | 0 |
| 1737676620 | 3.2449923 | 0 | 0.04 | 3.2437758 | 3.246192 | 3.2433912 | 0 |
| 1737590220 | 3.2437986 | -0 | -0.02 | 3.244767 | 3.2454709 | 3.2430054 | 0 |
| 1737503820 | 3.2445223 | -0 | -0.00 | 3.2452709 | 3.2458869 | 3.2422657 | 0 |
| 1737417420 | 3.2446248 | 0 | 0.00 | 3.2400718 | 3.2450385 | 3.2400718 | 0 |
| 1737331020 | 3.2446056 | -0.01 | -0.23 | 3.2446056 | 3.2521072 | 3.2446056 | 0 |
| 1737244620 | 3.2521072 | 0 | 0.00 | 3.2446056 | 3.2521072 | 3.2446056 | 0 |
| 1737158220 | 3.2521072 | 0.01 | 0.26 | 3.2434276 | 3.2521072 | 3.2407133 | 0 |
| 1737071820 | 3.2435774 | 0 | 0.06 | 3.2418923 | 3.2443009 | 3.2410329 | 0 |
| 1736985420 | 3.2416633 | 0 | 0.03 | 3.2408136 | 3.2428849 | 3.2407214 | 0 |
| 1736899020 | 3.2406598 | -0.01 | -0.35 | 3.2520074 | 3.252198 | 3.2391462 | 0 |
| 1736812620 | 3.2521217 | 0.01 | 0.22 | 3.2267103 | 3.2546509 | 3.2405171 | 0 |
| 1736726220 | 3.2450415 | 0 | 0.00 | 3.2450415 | 3.2450415 | 3.2450415 | 0 |
| 1736639820 | 3.2450414 | 0 | 0.00 | 3.2312154 | 3.2450415 | 3.2312154 | 0 |
| 1736553420 | 3.2450414 | 0 | 0.03 | 3.243976 | 3.2450414 | 3.2374182 | 0 |
| 1736467020 | 3.2439361 | -0 | -0.02 | 3.2446513 | 3.2448035 | 3.242855 | 0 |
| 1736380620 | 3.2447085 | 0 | 0.05 | 3.2433535 | 3.2453851 | 3.2422123 | 0 |
| 1736294220 | 3.2432127 | 0 | 0.04 | 3.2417555 | 3.2452333 | 3.2430336 | 0 |
| 1736207820 | 3.2419222 | -0 | -0.05 | 3.2507824 | 3.2520269 | 3.2407035 | 0 |
| 1736121420 | 3.2435855 | 0 | 0.00 | 3.2515389 | 3.2515389 | 3.2435855 | 0 |
| 1736035020 | 3.2435855 | 0 | 0.00 | 3.2515389 | 3.2515389 | 3.2435855 | 0 |
| 1735948620 | 3.2435855 | 0 | 0.06 | 3.2415324 | 3.2435855 | 3.2414398 | 0 |
| 1735862220 | 3.2415461 | -0 | -0.05 | 3.2459658 | 3.2459658 | 3.2410948 | 0 |
| 1735775820 | 3.2432848 | -0 | -0.11 | 3.2432848 | 3.2432848 | 3.2432848 | 0 |
| 1735689420 | 3.2468564 | 0 | 0.00 | 3.2468564 | 3.2468564 | 3.2468564 | 0 |
| 1735603020 | 3.2468564 | 0 | 0.02 | 3.2454947 | 3.2481073 | 3.2451688 | 0 |
| 1735516620 | 3.2462408 | 0 | 0.00 | 3.2458682 | 3.2462408 | 3.2458682 | 0 |
| 1735430220 | 3.2462408 | 0 | 0.01 | 3.2458682 | 3.2462408 | 3.2458682 | 0 |
| 1735343760 | 3.2459295 | -0 | -0.05 | 3.2496493 | 3.2496493 | 3.2446636 | 0 |
| 1735257420 | 3.2477145 | -0.01 | -0.19 | 3.2446251 | 3.2495401 | 3.2446251 | 0 |
| 1735171020 | 3.2537374 | 0 | 0.12 | 3.2543898 | 3.2564228 | 3.2478081 | 0 |
| 1735084620 | 3.2499926 | 0.01 | 0.17 | 3.2446666 | 3.2499926 | 3.244211 | 0 |
| 1734998220 | 3.2446367 | -0.02 | -0.57 | 3.264117 | 3.264117 | 3.2443501 | 0 |
| 1734911820 | 3.2633038 | 0 | 0.00 | 3.2633038 | 3.2633038 | 3.2633038 | 0 |
| 1734825420 | 3.2633038 | 0.01 | 0.44 | 3.2633038 | 3.2633038 | 3.2490272 | 0 |
| 1734739020 | 3.2490272 | 0 | 0.06 | 3.2469933 | 3.2490272 | 3.246752 | 0 |
| 1734652620 | 3.2469693 | -0 | -0.02 | 3.2478224 | 3.2480224 | 3.2465898 | 0 |
| 1734566220 | 3.2475375 | -0 | -0.13 | 3.2515411 | 3.2598105 | 3.2475375 | 0 |
| 1734479820 | 3.251681 | 0 | 0.06 | 3.2497683 | 3.2521606 | 3.2492804 | 0 |
| 1734393420 | 3.2498687 | 0 | 0.05 | 3.2614343 | 3.2614343 | 3.2482852 | 0 |
| 1734307020 | 3.2484002 | 0 | 0.00 | 3.2484002 | 3.2484002 | 3.2484002 | 0 |
| 1734220620 | 3.2484002 | 0 | 0.00 | 3.2484002 | 3.2484002 | 3.2484002 | 0 |
| 1734134220 | 3.2484002 | -0 | -0.06 | 3.2502407 | 3.2500934 | 3.2469446 | 0 |
| 1734047820 | 3.250458 | -0 | -0.03 | 3.2515938 | 3.2521556 | 3.2500157 | 0 |
| 1733961420 | 3.2514006 | -0 | -0.01 | 3.2513895 | 3.2518811 | 3.250155 | 0 |
| 1733875020 | 3.2517058 | -0 | -0.04 | 3.2527825 | 3.2538585 | 3.2506578 | 0 |
| 1733788620 | 3.2529894 | -0 | -0.05 | 3.2474883 | 3.2544312 | 3.2474883 | 0 |
| 1733702220 | 3.2547206 | -0 | -0.06 | 3.2547206 | 3.2567364 | 3.2547206 | 0 |
| 1733615820 | 3.2567364 | 0 | 0.06 | 3.2547206 | 3.2567364 | 3.2547206 | 0 |
| 1733529420 | 3.2548887 | 0 | 0.05 | 3.2530209 | 3.2551226 | 3.2511577 | 0 |
| 1733443020 | 3.2533038 | 0 | 0.05 | 3.2514929 | 3.2536331 | 3.2516848 | 0 |
| 1733356620 | 3.2515156 | -0 | -0.06 | 3.2540559 | 3.2533182 | 3.2502097 | 0 |
| 1733270220 | 3.2535841 | 0 | 0.02 | 3.2525488 | 3.254515 | 3.2520169 | 0 |
| 1733183820 | 3.2528577 | -0.01 | -0.34 | 3.2477222 | 3.2536895 | 3.2477222 | 0 |
| 1733097420 | 3.2639145 | 0.01 | 0.30 | 3.2639145 | 3.2639145 | 3.2639145 | 0 |
| 1733011020 | 3.2540819 | 0 | 0.00 | 3.2639145 | 3.2639145 | 3.2540819 | 0 |
| 1732924620 | 3.2540819 | 0 | 0.07 | 3.2519862 | 3.2541732 | 3.2520994 | 0 |
| 1732838220 | 3.2519093 | -0 | -0.03 | 3.2529649 | 3.2531607 | 3.251471 | 0 |
| 1732751820 | 3.2530176 | 0 | 0.08 | 3.2502401 | 3.253486 | 3.2499924 | 0 |
| 1732665420 | 3.2503797 | 0 | 0.06 | 3.2491139 | 3.2511649 | 3.2489383 | 0 |
| 1732579020 | 3.2485174 | 0 | 0.01 | 3.27399 | 3.27399 | 3.247879 | 0 |
| 1732492620 | 3.2482694 | 0 | 0.00 | 3.2482694 | 3.2482694 | 3.2482694 | 0 |
| 1732406220 | 3.2482694 | 0 | 0.00 | 3.2482694 | 3.2482694 | 3.2482694 | 0 |
| 1732319820 | 3.2482694 | -0 | -0.07 | 3.2508385 | 3.2506367 | 3.245784 | 0 |
| 1732233420 | 3.2506366 | -0 | -0.03 | 3.2516959 | 3.2522576 | 3.2503257 | 0 |
| 1732147020 | 3.2516341 | -0 | -0.03 | 3.2526828 | 3.2534479 | 3.2509939 | 0 |
| 1732060620 | 3.2526676 | 0 | 0.01 | 3.252287 | 3.253877 | 3.2516657 | 0 |
| 1731974220 | 3.2522253 | -0 | -0.11 | 3.2451951 | 3.2545231 | 3.2503468 | 0 |
| 1731887820 | 3.2558198 | 0 | 0.00 | 3.2558198 | 3.2558198 | 3.2558198 | 0 |
| 1731801420 | 3.2558198 | 0 | 0.00 | 3.2464881 | 3.2558198 | 3.2558198 | 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
