Hot Features
プレミアム
Thai Baht vs Japanese Yen (THBJPY)
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 | -0.0094255 | -0.192600704135 | 4.8938035 | 4.9131266 | 4.86689 | 0 | 0 | FX |
| 4 | 0.0225427 | 0.463666467681 | 4.8618353 | 4.9131266 | 4.8376919 | 0 | 0 | FX |
| 12 | -0.064919 | -1.31168123473 | 4.949297 | 4.9794073 | 4.7841642 | 0 | 0 | FX |
| 26 | 0.0414347 | 0.855568554767 | 4.8429433 | 5.1044882 | 4.7841642 | 0 | 0 | FX |
| 52 | 0.5063561 | 11.5658649401 | 4.3780219 | 5.1044882 | 4.3830244 | 0 | 0 | FX |
| 156 | 0.8596746 | 21.359949158 | 4.0247034 | 5.1044882 | 3.9750238 | 0 | 0 | FX |
| 260 | 1.3662021 | 38.8326831527 | 3.5181759 | 5.1044882 | 3.2656222 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 4.8947888 | 0 | 0.09 | 4.8904953 | 4.9064114 | 4.8888537 | 0 |
| 1780531020 | 4.8902583 | -0 | -0.06 | 4.8932095 | 4.8963901 | 4.86689 | 0 |
| 1780444620 | 4.8931964 | -0 | -0.06 | 4.8960963 | 4.9131266 | 4.8919689 | 0 |
| 1780358220 | 4.8960568 | 0.02 | 0.39 | 4.8766056 | 4.9024238 | 4.8778008 | 0 |
| 1780271820 | 4.8769339 | -0.01 | -0.12 | 4.8828018 | 4.8828018 | 4.8762116 | 0 |
| 1780185420 | 4.8828018 | 0 | 0.05 | 4.8805349 | 4.8828018 | 4.8805349 | 0 |
| 1780099020 | 4.8805349 | -0.01 | -0.27 | 4.8938035 | 4.9064116 | 4.8769339 | 0 |
| 1780012620 | 4.8935662 | 0.01 | 0.15 | 4.8861887 | 4.8948964 | 4.8707418 | 0 |
| 1779926220 | 4.8862809 | 0.01 | 0.16 | 4.8784552 | 4.8974862 | 4.8809191 | 0 |
| 1779839820 | 4.8783894 | -0.01 | -0.22 | 4.8887185 | 4.8843527 | 4.8718972 | 0 |
| 1779753420 | 4.8893 | 0.03 | 0.63 | 4.8584331 | 4.899939 | 4.8540616 | 0 |
| 1779667020 | 4.8588006 | 0.01 | 0.13 | 4.852479 | 4.8588531 | 4.8506091 | 0 |
| 1779580620 | 4.852479 | 0 | 0.00 | 4.852479 | 4.881043 | 4.852479 | 0 |
| 1779494220 | 4.852479 | -0.03 | -0.52 | 4.8784422 | 4.8798879 | 4.8458612 | 0 |
| 1779407820 | 4.8779801 | -0 | -0.01 | 4.8790612 | 4.8853251 | 4.8608285 | 0 |
| 1779321420 | 4.8785557 | 0.01 | 0.27 | 4.8648929 | 4.8809158 | 4.8550297 | 0 |
| 1779235020 | 4.8654332 | -0.02 | -0.42 | 4.8858149 | 4.8792685 | 4.8581749 | 0 |
| 1779148620 | 4.8857225 | 0.01 | 0.26 | 4.8730751 | 4.8901842 | 4.8595841 | 0 |
| 1779062220 | 4.8731412 | -0 | -0.04 | 4.8664853 | 4.8757296 | 4.8637988 | 0 |
| 1778975820 | 4.8750539 | 0 | 0.00 | 4.8750539 | 4.8750539 | 4.8750539 | 0 |
| 1778889420 | 4.8750539 | -0.01 | -0.19 | 4.8850497 | 4.8783644 | 4.8522709 | 0 |
| 1778803020 | 4.8841504 | -0 | -0.01 | 4.884597 | 4.8939662 | 4.8748615 | 0 |
| 1778716620 | 4.8847027 | 0.01 | 0.30 | 4.8703576 | 4.8847027 | 4.8697445 | 0 |
| 1778630220 | 4.8702524 | -0 | -0.03 | 4.8709002 | 4.8789855 | 4.85434 | 0 |
| 1778543820 | 4.8714788 | 0.01 | 0.29 | 4.8573402 | 4.8715183 | 4.8376919 | 0 |
| 1778457420 | 4.8573928 | -0.01 | -0.11 | 4.862512 | 4.862512 | 4.8390916 | 0 |
| 1778370960 | 4.862512 | 0 | 0.00 | 4.862512 | 4.8756936 | 4.862512 | 0 |
| 1778284620 | 4.862512 | 0 | 0.05 | 4.8618353 | 4.8704593 | 4.8565265 | 0 |
| 1778198220 | 4.859907 | 0.01 | 0.17 | 4.8531367 | 4.8770828 | 4.8353817 | 0 |
| 1778111820 | 4.8516587 | -0.01 | -0.20 | 4.8608567 | 4.8636074 | 4.7853744 | 0 |
| 1778025420 | 4.8612251 | 0.06 | 1.23 | 4.8029602 | 4.8621987 | 4.7939318 | 0 |
| 1777939020 | 4.8022938 | -0.02 | -0.40 | 4.822884 | 4.8381568 | 4.7841642 | 0 |
| 1777852620 | 4.8216785 | -0.01 | -0.13 | 4.8127961 | 4.8292401 | 4.8127961 | 0 |
| 1777766220 | 4.8281651 | 0 | 0.00 | 4.8281651 | 4.8281651 | 4.8281651 | 0 |
| 1777679820 | 4.8281651 | 0 | 0.01 | 4.8268288 | 4.8350064 | 4.7880114 | 0 |
| 1777593420 | 4.827851 | -0.06 | -1.22 | 4.8878851 | 4.9111285 | 4.7879519 | 0 |
| 1777507020 | 4.8874543 | -0.02 | -0.45 | 4.9095936 | 4.9001782 | 4.8845561 | 0 |
| 1777420620 | 4.9095015 | -0.01 | -0.26 | 4.9216378 | 4.9143469 | 4.891174 | 0 |
| 1777334220 | 4.9225337 | -0 | -0.01 | 4.9228173 | 4.9322053 | 4.9186915 | 0 |
| 1777247820 | 4.9229492 | -0.01 | -0.20 | 4.9021921 | 4.9237396 | 4.9021921 | 0 |
| 1777161420 | 4.9327173 | 0 | 0.00 | 4.9327173 | 4.9327173 | 4.9327173 | 0 |
| 1777075020 | 4.9327173 | 0.01 | 0.29 | 4.9184869 | 4.9327981 | 4.913794 | 0 |
| 1776988620 | 4.9184211 | -0.02 | -0.49 | 4.942772 | 4.9344184 | 4.9125533 | 0 |
| 1776902220 | 4.942772 | -0.01 | -0.17 | 4.9510237 | 4.9623289 | 4.9392452 | 0 |
| 1776815820 | 4.9513277 | -0.01 | -0.21 | 4.9597673 | 4.9676208 | 4.9393019 | 0 |
| 1776729420 | 4.961834 | 0.02 | 0.47 | 4.9403738 | 4.9644674 | 4.9372307 | 0 |
| 1776642960 | 4.9386027 | 0 | 0.00 | 4.9386027 | 4.9386027 | 4.9386027 | 0 |
| 1776556560 | 4.9386027 | -0 | -0.01 | 4.9386027 | 4.9386027 | 4.9175842 | 0 |
| 1776470220 | 4.9390517 | -0.03 | -0.59 | 4.961225 | 4.9755997 | 4.9353396 | 0 |
| 1776383820 | 4.968572 | 0.01 | 0.15 | 4.961225 | 4.9794073 | 4.9667188 | 0 |
| 1776297420 | 4.9612779 | -0 | -0.05 | 4.9636915 | 4.973296 | 4.9410134 | 0 |
| 1776211020 | 4.9639829 | -0.01 | -0.20 | 4.974273 | 4.9707215 | 4.9478217 | 0 |
| 1776124620 | 4.9740209 | 0.02 | 0.40 | 4.9533267 | 4.9792268 | 4.9366605 | 0 |
| 1776038220 | 4.9540973 | 0.01 | 0.24 | 4.9422598 | 4.9610408 | 4.939777 | 0 |
| 1775951820 | 4.9422598 | 0 | 0.00 | 4.9422598 | 4.9422598 | 4.9422598 | 0 |
| 1775865420 | 4.9422598 | -0.02 | -0.34 | 4.9591329 | 4.9724448 | 4.9319916 | 0 |
| 1775779020 | 4.9589198 | 0.01 | 0.26 | 4.9433974 | 4.9731376 | 4.9492259 | 0 |
| 1775692620 | 4.9458155 | 0 | 0.01 | 4.9438891 | 4.9588008 | 4.9334489 | 0 |
| 1775606220 | 4.9452219 | 0.05 | 1.05 | 4.8940625 | 4.9452219 | 4.8918568 | 0 |
| 1775519820 | 4.8940757 | 0.01 | 0.23 | 4.8832682 | 4.8981252 | 4.8812898 | 0 |
| 1775433420 | 4.8827504 | 0 | 0.02 | 4.881759 | 4.8872779 | 4.8793117 | 0 |
| 1775347020 | 4.881759 | -0 | -0.05 | 4.8843594 | 4.886614 | 4.881759 | 0 |
| 1775260620 | 4.8843594 | -0 | -0.07 | 4.8874239 | 4.8930534 | 4.8793117 | 0 |
| 1775174220 | 4.8876761 | 0.02 | 0.49 | 4.8643973 | 4.8928523 | 4.8549931 | 0 |
| 1775087820 | 4.8639212 | -0.01 | -0.22 | 4.8747143 | 4.8846684 | 4.8524661 | 0 |
| 1775001420 | 4.8745283 | 0.01 | 0.20 | 4.8645661 | 4.8747276 | 4.8378131 | 0 |
| 1774915020 | 4.8648185 | -0.02 | -0.44 | 4.8628225 | 4.9095589 | 4.84504 | 0 |
| 1774828620 | 4.8861045 | 0 | 0.00 | 4.8861045 | 4.8861045 | 4.8861045 | 0 |
| 1774742220 | 4.8861045 | 0 | 0.00 | 4.8861045 | 4.8861045 | 4.8861045 | 0 |
| 1774655820 | 4.8861045 | 0.04 | 0.88 | 4.8438149 | 4.8867356 | 4.8528132 | 0 |
| 1774569420 | 4.8434731 | -0.02 | -0.37 | 4.8612921 | 4.8654779 | 4.8409903 | 0 |
| 1774483020 | 4.8613316 | -0.02 | -0.50 | 4.8850241 | 4.8916186 | 4.8528017 | 0 |
| 1774396620 | 4.8857642 | -0 | -0.06 | 4.8865912 | 4.8935477 | 4.8513649 | 0 |
| 1774310220 | 4.8887691 | 0.02 | 0.37 | 4.8695525 | 4.9366081 | 4.8266944 | 0 |
| 1774223820 | 4.8709284 | -0.01 | -0.27 | 4.8839067 | 4.8839067 | 4.8593654 | 0 |
| 1774137420 | 4.8839067 | 0 | 0.00 | 4.8839067 | 4.8839067 | 4.8565042 | 0 |
| 1774051020 | 4.8839067 | 0.03 | 0.57 | 4.8584166 | 4.8857951 | 4.8339698 | 0 |
| 1773964620 | 4.856105 | -0.01 | -0.27 | 4.8695345 | 4.8750066 | 4.8164744 | 0 |
| 1773878220 | 4.8690428 | -0.04 | -0.91 | 4.9136429 | 4.91992 | 4.8662742 | 0 |
| 1773791820 | 4.9139913 | -0 | -0.03 | 4.9156704 | 4.9295173 | 4.9032772 | 0 |
| 1773705420 | 4.9155092 | -0.02 | -0.34 | 4.9312885 | 4.9377974 | 4.8952109 | 0 |
| 1773619020 | 4.9324104 | -0.02 | -0.42 | 4.9530742 | 4.9530742 | 4.9272737 | 0 |
| 1773532620 | 4.9530742 | 0 | 0.00 | 4.9530742 | 4.9530742 | 4.9530742 | 0 |
| 1773446220 | 4.9530742 | 0 | 0.08 | 4.9492969 | 4.9543095 | 4.9179797 | 0 |
| 1773359820 | 4.94927 | -0.03 | -0.55 | 4.9766524 | 4.9997003 | 4.9437383 | 0 |
| 1773273420 | 4.976666 | -0.03 | -0.59 | 5.004853 | 5.0215954 | 4.9760156 | 0 |
| 1773187020 | 5.0060526 | 0.03 | 0.68 | 4.971951 | 5.0148038 | 4.9628705 | 0 |
| 1773100620 | 4.9723442 | 0.03 | 0.58 | 4.9433341 | 4.9835985 | 4.9329373 | 0 |
| 1773014220 | 4.9435237 | -0.02 | -0.45 | 4.9658518 | 4.9706177 | 4.9401115 | 0 |
| 1772927760 | 4.9658518 | 0 | 0.00 | 4.9658518 | 4.9658518 | 4.9658518 | 0 |
| 1772841420 | 4.9658518 | 0.01 | 0.18 | 4.9553549 | 4.9695078 | 4.9304173 | 0 |
| 1772755020 | 4.9566831 | -0.01 | -0.27 | 4.9691445 | 4.9843362 | 4.9520481 | 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。
