Hot Features
プレミアム
Kazakh Tenge vs United States Dollar (KZTUSD)
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 | 3.2E-5 | 1.51493632533 | 0.0021123 | 0.0021443 | 0.0021132 | 0 | 0 | FX |
| 4 | 8.81E-5 | 4.28460266511 | 0.0020562 | 0.0021443 | 0.0020416 | 0 | 0 | FX |
| 12 | 3.11E-5 | 1.47170168465 | 0.0021132 | 0.0021821 | 0.0020358 | 0 | 0 | FX |
| 26 | 0.0001872 | 9.56517295999 | 0.0019571 | 0.0021821 | 0.0019531 | 0 | 0 | FX |
| 52 | 0.0002093 | 10.8165374677 | 0.001935 | 0.0021821 | 0.0018198 | 0 | 0 | FX |
| 156 | -0.000114 | -5.04804498959 | 0.0022583 | 0.0022821 | 0.0018198 | 0 | 0 | FX |
| 260 | -0.0001923 | -8.22990670205 | 0.0023366 | 0.0038347 | 0.0018198 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 0.0021416 | 8.0E-6 | 0.37 | 0.0021375 | 0.0021416 | 0.0021368 | 0 |
| 1783555020 | 0.0021337 | 1.0E-7 | 0.00 | 0.0021284 | 0.0021337 | 0.0021284 | 0 |
| 1783468620 | 0.0021336 | 1.1E-5 | 0.52 | 0.0021212 | 0.0021336 | 0.0021212 | 0 |
| 1783382220 | 0.0021221 | 6.0E-6 | 0.28 | 0.0021151 | 0.0021221 | 0.0021151 | 0 |
| 1783295820 | 0.0021161 | 0 | 0.00 | 0.0021161 | 0.0021161 | 0.0021161 | 0 |
| 1783209360 | 0.0021161 | 1.0E-6 | 0.05 | 0.0021161 | 0.0021161 | 0.0021147 | 0 |
| 1783123020 | 0.0021147 | 6.0E-6 | 0.28 | 0.0021123 | 0.0021181 | 0.0021132 | 0 |
| 1783036620 | 0.0021084 | 2.1E-5 | 1.01 | 0.0021084 | 0.0021084 | 0.0020878 | 0 |
| 1782950220 | 0.0020878 | -4.0E-6 | -0.19 | 0.0020902 | 0.0020902 | 0.0020878 | 0 |
| 1782863820 | 0.0020921 | 2.7E-5 | 1.31 | 0.0020637 | 0.0020921 | 0.0020588 | 0 |
| 1782777420 | 0.002065 | 4.0E-6 | 0.19 | 0.00206 | 0.002065 | 0.00206 | 0 |
| 1782691020 | 0.0020611 | 0 | 0.00 | 0.0020611 | 0.0020611 | 0.0020611 | 0 |
| 1782604620 | 0.0020611 | -1.0E-6 | -0.05 | 0.0020611 | 0.0020611 | 0.0020611 | 0 |
| 1782518220 | 0.0020625 | -8.0E-6 | -0.39 | 0.0020689 | 0.0020726 | 0.0020625 | 0 |
| 1782431820 | 0.0020705 | 1.4E-5 | 0.68 | 0.0020609 | 0.0020705 | 0.0020609 | 0 |
| 1782345420 | 0.0020569 | 3.0E-6 | 0.15 | 0.0020569 | 0.0020569 | 0.0020537 | 0 |
| 1782259020 | 0.0020537 | 9.0E-7 | 0.04 | 0.0020485 | 0.0020576 | 0.0020485 | 0 |
| 1782172620 | 0.0020528 | 2.0E-6 | 0.10 | 0.0020528 | 0.0020528 | 0.002051 | 0 |
| 1782086220 | 0.002051 | -7.0E-7 | -0.03 | 0.002051 | 0.0020528 | 0.002051 | 0 |
| 1781999820 | 0.0020517 | 0 | 0.00 | 0.0020517 | 0.0020517 | 0.0020517 | 0 |
| 1781913420 | 0.0020517 | 2.0E-6 | 0.10 | 0.0020517 | 0.0020517 | 0.0020493 | 0 |
| 1781827020 | 0.0020493 | 4.0E-6 | 0.20 | 0.0020493 | 0.0020493 | 0.0020452 | 0 |
| 1781740620 | 0.0020452 | -6.0E-6 | -0.29 | 0.0020452 | 0.0020514 | 0.0020452 | 0 |
| 1781654220 | 0.0020514 | 7.0E-6 | 0.34 | 0.0020416 | 0.0020514 | 0.0020416 | 0 |
| 1781567820 | 0.0020445 | -3.0E-6 | -0.15 | 0.0020445 | 0.0020471 | 0.0020445 | 0 |
| 1781481420 | 0.0020471 | 0 | 0.00 | 0.0020471 | 0.0020471 | 0.0020471 | 0 |
| 1781395020 | 0.0020471 | 1.0E-7 | 0.00 | 0.0020471 | 0.0020471 | 0.002047 | 0 |
| 1781308620 | 0.002047 | -3.0E-6 | -0.15 | 0.0020562 | 0.0020563 | 0.002047 | 0 |
| 1781222220 | 0.0020504 | -6.0E-7 | -0.03 | 0.0020504 | 0.002051 | 0.0020504 | 0 |
| 1781135820 | 0.002051 | 2.0E-6 | 0.10 | 0.002051 | 0.002051 | 0.0020485 | 0 |
| 1781049420 | 0.0020485 | -6.0E-6 | -0.29 | 0.0020485 | 0.002055 | 0.0020485 | 0 |
| 1780963020 | 0.002055 | 5.0E-7 | 0.02 | 0.002055 | 0.002055 | 0.0020545 | 0 |
| 1780876620 | 0.0020545 | 0 | 0.00 | 0.0020545 | 0.0020545 | 0.0020545 | 0 |
| 1780790220 | 0.0020545 | 0 | 0.00 | 0.0020545 | 0.0020545 | 0.0020545 | 0 |
| 1780703820 | 0.0020545 | -6.0E-6 | -0.29 | 0.0020555 | 0.0020557 | 0.0020545 | 0 |
| 1780617420 | 0.0020603 | 1.2E-5 | 0.59 | 0.0020603 | 0.0020603 | 0.0020484 | 0 |
| 1780531020 | 0.0020484 | 1.3E-5 | 0.64 | 0.0020484 | 0.0020484 | 0.0020358 | 0 |
| 1780444620 | 0.0020358 | -9.0E-6 | -0.44 | 0.0020422 | 0.0020422 | 0.0020358 | 0 |
| 1780358220 | 0.0020445 | -8.0E-6 | -0.39 | 0.0020445 | 0.002052 | 0.0020445 | 0 |
| 1780271820 | 0.002052 | 0 | 0.00 | 0.002052 | 0.002052 | 0.002052 | 0 |
| 1780185420 | 0.002052 | 0 | 0.00 | 0.002052 | 0.002052 | 0.002052 | 0 |
| 1780099020 | 0.002052 | -1.7E-5 | -0.82 | 0.0020764 | 0.0020764 | 0.002052 | 0 |
| 1780012620 | 0.0020691 | -1.5E-5 | -0.72 | 0.0020803 | 0.0020803 | 0.0020691 | 0 |
| 1779926220 | 0.0020836 | 8.0E-6 | 0.39 | 0.0020751 | 0.0020836 | 0.0020751 | 0 |
| 1779839820 | 0.002076 | -3.7E-5 | -1.75 | 0.002076 | 0.0021127 | 0.002076 | 0 |
| 1779753420 | 0.0021127 | -1.2E-5 | -0.56 | 0.0021127 | 0.0021252 | 0.0021127 | 0 |
| 1779667020 | 0.0021252 | 5.0E-6 | 0.24 | 0.0021252 | 0.0021252 | 0.0021197 | 0 |
| 1779580620 | 0.0021197 | 3.0E-6 | 0.14 | 0.0021197 | 0.0021197 | 0.0021169 | 0 |
| 1779494220 | 0.0021169 | -6.0E-6 | -0.28 | 0.0021169 | 0.002123 | 0.0021169 | 0 |
| 1779407820 | 0.002123 | 4.0E-6 | 0.19 | 0.002123 | 0.002123 | 0.0021188 | 0 |
| 1779321420 | 0.0021188 | -4.0E-6 | -0.19 | 0.0021188 | 0.0021231 | 0.0021188 | 0 |
| 1779235020 | 0.002123 | -1.6E-5 | -0.75 | 0.002123 | 0.0021387 | 0.002123 | 0 |
| 1779148620 | 0.0021387 | 1.3E-5 | 0.61 | 0.0021387 | 0.0021387 | 0.0021259 | 0 |
| 1779062220 | 0.0021259 | -3.0E-6 | -0.14 | 0.0021259 | 0.0021259 | 0.0021259 | 0 |
| 1778975820 | 0.0021292 | 0 | 0.00 | 0.0021292 | 0.0021292 | 0.0021292 | 0 |
| 1778889420 | 0.0021292 | 1.7E-5 | 0.80 | 0.0021292 | 0.0021292 | 0.0021122 | 0 |
| 1778803020 | 0.0021122 | -1.8E-5 | -0.84 | 0.0021122 | 0.0021306 | 0.0021122 | 0 |
| 1778716620 | 0.0021306 | -2.5E-5 | -1.16 | 0.0021557 | 0.0021557 | 0.0021306 | 0 |
| 1778630220 | 0.0021557 | -2.0E-6 | -0.09 | 0.0021578 | 0.0021578 | 0.0021556 | 0 |
| 1778543820 | 0.0021582 | -1.1E-5 | -0.51 | 0.0021591 | 0.0021695 | 0.0021582 | 0 |
| 1778457420 | 0.0021695 | 0 | 0.00 | 0.0021695 | 0.0021695 | 0.0021695 | 0 |
| 1778370960 | 0.0021695 | 6.0E-6 | 0.28 | 0.0021695 | 0.0021695 | 0.0021639 | 0 |
| 1778284620 | 0.0021639 | 8.0E-6 | 0.37 | 0.0021522 | 0.0021639 | 0.0021522 | 0 |
| 1778198220 | 0.0021557 | -3.0E-6 | -0.14 | 0.0021587 | 0.0021589 | 0.0021557 | 0 |
| 1778111820 | 0.0021589 | 6.0E-6 | 0.28 | 0.0021566 | 0.0021589 | 0.0021566 | 0 |
| 1778025420 | 0.0021526 | -3.0E-6 | -0.14 | 0.0021513 | 0.0021553 | 0.0021513 | 0 |
| 1777939020 | 0.0021553 | -3.0E-6 | -0.14 | 0.0021553 | 0.0021585 | 0.0021553 | 0 |
| 1777852620 | 0.0021585 | 0 | 0.00 | 0.0021585 | 0.0021585 | 0.0021585 | 0 |
| 1777766220 | 0.0021585 | 0 | 0.00 | 0.0021585 | 0.0021585 | 0.0021585 | 0 |
| 1777679820 | 0.0021585 | 0 | 0.00 | 0.0021585 | 0.0021585 | 0.0021585 | 0 |
| 1777593420 | 0.0021585 | 2.0E-7 | 0.01 | 0.0021585 | 0.0021585 | 0.0021583 | 0 |
| 1777507020 | 0.0021583 | -2.4E-5 | -1.10 | 0.0021583 | 0.0021821 | 0.0021583 | 0 |
| 1777420620 | 0.0021821 | 4.0E-6 | 0.18 | 0.0021775 | 0.0021821 | 0.0021752 | 0 |
| 1777334220 | 0.0021782 | 2.2E-5 | 1.02 | 0.0021817 | 0.0021817 | 0.0021563 | 0 |
| 1777247820 | 0.0021563 | 3.0E-6 | 0.14 | 0.0021563 | 0.0021563 | 0.0021563 | 0 |
| 1777161420 | 0.0021533 | 0 | 0.00 | 0.0021533 | 0.0021533 | 0.0021533 | 0 |
| 1777075020 | 0.0021533 | 9.0E-7 | 0.04 | 0.0021533 | 0.0021533 | 0.0021524 | 0 |
| 1776988620 | 0.0021524 | -5.0E-6 | -0.23 | 0.0021507 | 0.0021524 | 0.0021507 | 0 |
| 1776902220 | 0.0021571 | 3.0E-6 | 0.14 | 0.0021509 | 0.0021571 | 0.0021509 | 0 |
| 1776815820 | 0.0021539 | 9.0E-6 | 0.42 | 0.0021462 | 0.0021539 | 0.0021462 | 0 |
| 1776729420 | 0.0021444 | 1.5E-5 | 0.70 | 0.0021256 | 0.0021444 | 0.0021256 | 0 |
| 1776642960 | 0.0021291 | 0 | 0.00 | 0.0021291 | 0.0021291 | 0.0021291 | 0 |
| 1776556560 | 0.0021291 | -4.0E-6 | -0.19 | 0.0021291 | 0.0021327 | 0.0021291 | 0 |
| 1776470220 | 0.0021327 | 1.2E-5 | 0.57 | 0.0021132 | 0.0021332 | 0.0021202 | 0 |
| 1776383820 | 0.0021202 | 1.2E-5 | 0.57 | 0.0021132 | 0.0021212 | 0.0021132 | 0 |
| 1776297420 | 0.0021078 | 2.0E-6 | 0.09 | 0.0021037 | 0.0021078 | 0.0021037 | 0 |
| 1776211020 | 0.0021053 | -9.0E-7 | -0.04 | 0.0021053 | 0.0021062 | 0.0021053 | 0 |
| 1776124620 | 0.0021062 | -1.3E-5 | -0.61 | 0.0021121 | 0.0021193 | 0.002105 | 0 |
| 1776038220 | 0.0021193 | 2.0E-6 | 0.09 | 0.0021193 | 0.0021193 | 0.0021193 | 0 |
| 1775951820 | 0.002117 | 0 | 0.00 | 0.002117 | 0.002117 | 0.002117 | 0 |
| 1775865420 | 0.002117 | 1.7E-5 | 0.81 | 0.002117 | 0.002117 | 0.0020997 | 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。
