Hot Features
プレミアム
Kuwaiti Dinar vs United States Dollar (KWDUSD)
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 | 0.0060569 | 0.187432581798 | 3.2315086 | 3.2433417 | 3.2245421 | 0 | 0 | FX |
| 4 | -0.0097189 | -0.299293157076 | 3.2472844 | 3.2512514 | 3.2169833 | 0 | 0 | FX |
| 12 | -0.019781 | -0.607273435602 | 3.2573465 | 3.2867348 | 3.2169833 | 0 | 0 | FX |
| 26 | -0.021415 | -0.657107337709 | 3.2589805 | 3.293558 | 3.2169833 | 0 | 0 | FX |
| 52 | -0.0272023 | -0.83320780118 | 3.2647678 | 3.3215018 | 3.2169833 | 0 | 0 | FX |
| 156 | 0.003329 | 0.102930011457 | 3.2342365 | 3.3215018 | 3.1929634 | 0 | 0 | FX |
| 260 | -0.0884708 | -2.65994691639 | 3.3260363 | 3.3333646 | 3.1709037 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 3.2373617 | 0 | 0.07 | 3.2349625 | 3.2433417 | 3.2349994 | 0 |
| 1780531020 | 3.2349684 | 0 | 0.04 | 3.2338452 | 3.2364186 | 3.2339471 | 0 |
| 1780444620 | 3.2337321 | -0 | -0.02 | 3.2342453 | 3.235826 | 3.233413 | 0 |
| 1780358220 | 3.2344655 | 0.01 | 0.29 | 3.2324307 | 3.2347684 | 3.2250951 | 0 |
| 1780271820 | 3.2250951 | 0 | 0.00 | 3.2245421 | 3.2250951 | 3.2245421 | 0 |
| 1780185420 | 3.2250951 | 0 | 0.02 | 3.2250951 | 3.2250951 | 3.2245421 | 0 |
| 1780099020 | 3.2245421 | -0.01 | -0.22 | 3.2315086 | 3.2333184 | 3.2245421 | 0 |
| 1780012620 | 3.2314927 | 0 | 0.05 | 3.2297922 | 3.2318202 | 3.2291783 | 0 |
| 1779926220 | 3.2299924 | -0 | -0.04 | 3.2311732 | 3.2317033 | 3.2294607 | 0 |
| 1779839820 | 3.2312788 | -0 | -0.04 | 3.232635 | 3.2329248 | 3.2305611 | 0 |
| 1779753420 | 3.2326379 | 0.01 | 0.16 | 3.2320175 | 3.2339259 | 3.2273971 | 0 |
| 1779667020 | 3.2273971 | -0.02 | -0.52 | 3.2512514 | 3.2512514 | 3.2273971 | 0 |
| 1779580620 | 3.2441258 | 0.02 | 0.74 | 3.2441258 | 3.2441258 | 3.2203236 | 0 |
| 1779494220 | 3.2203236 | -0.01 | -0.35 | 3.2314181 | 3.2409548 | 3.2169833 | 0 |
| 1779407820 | 3.2315067 | -0 | -0.07 | 3.2338089 | 3.2353191 | 3.2300844 | 0 |
| 1779321420 | 3.2337441 | -0 | -0.04 | 3.2347215 | 3.2361568 | 3.2325926 | 0 |
| 1779235020 | 3.235084 | -0.01 | -0.37 | 3.2463965 | 3.2459067 | 3.2343666 | 0 |
| 1779148620 | 3.2469827 | 0.01 | 0.16 | 3.2410097 | 3.2470875 | 3.2374909 | 0 |
| 1779062220 | 3.2418986 | -0 | -0.07 | 3.2441168 | 3.2441168 | 3.2418986 | 0 |
| 1778975820 | 3.2441168 | 0 | 0.00 | 3.2441168 | 3.2441168 | 3.2441168 | 0 |
| 1778889420 | 3.2441168 | 0 | 0.08 | 3.2414005 | 3.2441168 | 3.2398696 | 0 |
| 1778803020 | 3.2416046 | -0 | -0.10 | 3.2443901 | 3.2453768 | 3.2413339 | 0 |
| 1778716620 | 3.2447911 | -0 | -0.03 | 3.2456138 | 3.2472505 | 3.2421305 | 0 |
| 1778630220 | 3.2456558 | -0 | -0.05 | 3.2469985 | 3.2480636 | 3.2448355 | 0 |
| 1778543820 | 3.247399 | -0 | -0.04 | 3.2493059 | 3.2496317 | 3.246521 | 0 |
| 1778457420 | 3.2487577 | -0.02 | -0.66 | 3.2487577 | 3.270488 | 3.2487577 | 0 |
| 1778370960 | 3.270488 | 0.02 | 0.67 | 3.270488 | 3.270488 | 3.2487577 | 0 |
| 1778284620 | 3.2487577 | 0 | 0.04 | 3.2472844 | 3.2511079 | 3.2473326 | 0 |
| 1778198220 | 3.2474019 | 0 | 0.01 | 3.2471853 | 3.2510117 | 3.2466603 | 0 |
| 1778111820 | 3.2471709 | 0 | 0.00 | 3.2462768 | 3.2498103 | 3.2462526 | 0 |
| 1778025420 | 3.247122 | 0 | 0.02 | 3.2465682 | 3.2483149 | 3.244777 | 0 |
| 1777939020 | 3.2465541 | -0.01 | -0.17 | 3.2476708 | 3.2521532 | 3.2450359 | 0 |
| 1777852620 | 3.2521532 | -0 | -0.09 | 3.2521532 | 3.2521532 | 3.2521532 | 0 |
| 1777766220 | 3.2551066 | 0 | 0.00 | 3.2551066 | 3.2551066 | 3.2551066 | 0 |
| 1777679820 | 3.2551066 | 0 | 0.03 | 3.2551066 | 3.2551066 | 3.2542331 | 0 |
| 1777593420 | 3.2542331 | 0.01 | 0.21 | 3.2474822 | 3.2545651 | 3.2450739 | 0 |
| 1777507020 | 3.2474821 | -0 | -0.12 | 3.2514608 | 3.2510249 | 3.2460561 | 0 |
| 1777420620 | 3.2513084 | 0 | 0.05 | 3.2498378 | 3.2517247 | 3.2477394 | 0 |
| 1777334220 | 3.2496784 | -0.02 | -0.46 | 3.2504753 | 3.2647444 | 3.2484661 | 0 |
| 1777247820 | 3.2647444 | 0.01 | 0.40 | 3.2647444 | 3.2647444 | 3.2647444 | 0 |
| 1777161420 | 3.2516549 | 0 | 0.00 | 3.2516549 | 3.2516549 | 3.2516549 | 0 |
| 1777075020 | 3.2516549 | 0 | 0.08 | 3.2491631 | 3.2516549 | 3.2477948 | 0 |
| 1776988620 | 3.249142 | 0.01 | 0.18 | 3.2429874 | 3.2515536 | 3.2431621 | 0 |
| 1776902220 | 3.2434583 | -0 | -0.06 | 3.2459148 | 3.2474736 | 3.2432011 | 0 |
| 1776815820 | 3.2454499 | 0 | 0.05 | 3.2438313 | 3.2482237 | 3.2420453 | 0 |
| 1776729420 | 3.243831 | 0.01 | 0.35 | 3.2269773 | 3.2444365 | 3.2269773 | 0 |
| 1776642960 | 3.2323717 | 0 | 0.00 | 3.2323717 | 3.2323717 | 3.2323717 | 0 |
| 1776556560 | 3.2323717 | 0 | 0.05 | 3.2323717 | 3.2333558 | 3.2308844 | 0 |
| 1776470220 | 3.2308844 | -0.01 | -0.36 | 3.2377564 | 3.2461502 | 3.2308844 | 0 |
| 1776383820 | 3.2424216 | 0 | 0.15 | 3.2377564 | 3.2430334 | 3.2379817 | 0 |
| 1776297420 | 3.2375757 | -0 | -0.01 | 3.237698 | 3.238134 | 3.2334584 | 0 |
| 1776211020 | 3.2378876 | -0 | -0.04 | 3.2392238 | 3.2525134 | 3.2355791 | 0 |
| 1776124620 | 3.2392872 | -0.01 | -0.21 | 3.2366636 | 3.2461596 | 3.2355364 | 0 |
| 1776038220 | 3.2461596 | 0.01 | 0.24 | 3.2461596 | 3.2461596 | 3.2383473 | 0 |
| 1775951820 | 3.2383473 | 0 | 0.00 | 3.2383473 | 3.2383473 | 3.2383473 | 0 |
| 1775865420 | 3.2383473 | 0 | 0.08 | 3.2356641 | 3.2400871 | 3.2359756 | 0 |
| 1775779020 | 3.2358975 | 0 | 0.05 | 3.2341497 | 3.2379607 | 3.2340475 | 0 |
| 1775692620 | 3.2341791 | 0 | 0.02 | 3.233876 | 3.2471747 | 3.2332787 | 0 |
| 1775606220 | 3.2336274 | -0 | -0.07 | 3.2293716 | 3.2360042 | 3.2282159 | 0 |
| 1775519820 | 3.2360042 | 0.01 | 0.34 | 3.2248964 | 3.2360042 | 3.2248964 | 0 |
| 1775433420 | 3.2250225 | -0 | -0.08 | 3.2276978 | 3.2276979 | 3.2250225 | 0 |
| 1775347020 | 3.2276978 | -0 | -0.15 | 3.2276978 | 3.2276979 | 3.2276978 | 0 |
| 1775260620 | 3.2324463 | -0 | -0.01 | 3.2524592 | 3.2324463 | 3.2324463 | 0 |
| 1775174220 | 3.2328805 | 0 | 0.04 | 3.2313968 | 3.2559701 | 3.2288414 | 0 |
| 1775087820 | 3.2314645 | 0 | 0.03 | 3.2306483 | 3.2352946 | 3.2293576 | 0 |
| 1775001420 | 3.230629 | -0 | -0.12 | 3.2344833 | 3.2362059 | 3.2292715 | 0 |
| 1774915020 | 3.2346637 | -0.01 | -0.25 | 3.2421026 | 3.246798 | 3.2338744 | 0 |
| 1774828620 | 3.2427324 | 0 | 0.00 | 3.2427324 | 3.2427324 | 3.2427324 | 0 |
| 1774742220 | 3.2427324 | 0 | 0.00 | 3.2427324 | 3.2427324 | 3.2427324 | 0 |
| 1774655820 | 3.2427324 | -0.01 | -0.38 | 3.2551547 | 3.255137 | 3.2427324 | 0 |
| 1774569420 | 3.2550553 | -0.01 | -0.20 | 3.2619716 | 3.2663909 | 3.2522968 | 0 |
| 1774483020 | 3.2615646 | -0 | -0.05 | 3.263506 | 3.2652484 | 3.2613206 | 0 |
| 1774396620 | 3.2632997 | 0 | 0.00 | 3.2622588 | 3.2645803 | 3.2608243 | 0 |
| 1774310220 | 3.2632494 | -0.01 | -0.30 | 3.2624642 | 3.2815658 | 3.2582092 | 0 |
| 1774223820 | 3.2729679 | 0 | 0.00 | 3.2729679 | 3.2729679 | 3.2729679 | 0 |
| 1774137420 | 3.2729679 | -0.01 | -0.42 | 3.2729679 | 3.2867348 | 3.2729679 | 0 |
| 1774051020 | 3.2867348 | 0.02 | 0.65 | 3.2655566 | 3.2867348 | 3.261073 | 0 |
| 1773964620 | 3.2654627 | 0 | 0.13 | 3.2610975 | 3.2671791 | 3.2587475 | 0 |
| 1773878220 | 3.2611142 | 0 | 0.01 | 3.2609392 | 3.2634987 | 3.2602777 | 0 |
| 1773791820 | 3.2608495 | 0 | 0.12 | 3.2565638 | 3.2620291 | 3.2566535 | 0 |
| 1773705420 | 3.2568238 | -0 | -0.09 | 3.252477 | 3.2604839 | 3.2257475 | 0 |
| 1773619020 | 3.25971 | 0.03 | 0.88 | 3.25971 | 3.25971 | 3.25971 | 0 |
| 1773532620 | 3.2313258 | 0 | 0.00 | 3.2313258 | 3.2313258 | 3.2313258 | 0 |
| 1773446220 | 3.2313258 | -0.03 | -0.78 | 3.2573465 | 3.266321 | 3.2311437 | 0 |
| 1773359820 | 3.2567262 | -0 | -0.05 | 3.2583783 | 3.2599994 | 3.2553477 | 0 |
| 1773273420 | 3.2584464 | 0 | 0.08 | 3.2566592 | 3.2618756 | 3.2567376 | 0 |
| 1773187020 | 3.255894 | 0.01 | 0.17 | 3.250774 | 3.262556 | 3.2484829 | 0 |
| 1773100620 | 3.2504871 | -0.01 | -0.35 | 3.2299991 | 3.2519687 | 3.2299991 | 0 |
| 1773014220 | 3.2620031 | 0 | 0.00 | 3.2620031 | 3.2620031 | 3.2620031 | 0 |
| 1772927760 | 3.2620031 | 0.02 | 0.63 | 3.2620031 | 3.2620031 | 3.2414785 | 0 |
| 1772841420 | 3.2414785 | -0.01 | -0.30 | 3.2511736 | 3.2522647 | 3.238196 | 0 |
| 1772755020 | 3.2511176 | -0 | -0.06 | 3.2534641 | 3.2526143 | 3.249485 | 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。
