Hot Features
プレミアム
Thai Baht vs United States Dollar (THBUSD)
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 | -2.01E-5 | -0.0669384166567 | 0.0300276 | 0.0302033 | 0.0299132 | 0 | 0 | FX |
| 4 | -0.0005473 | -1.79120792805 | 0.0305548 | 0.0308883 | 0.0298596 | 0 | 0 | FX |
| 12 | -0.0011451 | -3.6757766607 | 0.0311526 | 0.0315149 | 0.0298596 | 0 | 0 | FX |
| 26 | -0.0017587 | -5.53638773287 | 0.0317662 | 0.0323712 | 0.0298596 | 0 | 0 | FX |
| 52 | -0.0009235 | -2.98567779897 | 0.030931 | 0.0323712 | 0.0298596 | 0 | 0 | FX |
| 156 | 0.0013436 | 4.6874291356 | 0.0286639 | 0.0323712 | 0.0268312 | 0 | 0 | FX |
| 260 | -0.001116 | -3.58571497422 | 0.0311235 | 0.0323712 | 0.026003 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 0.0300075 | -0.00014 | -0.46 | 0.0301477 | 0.0301477 | 0.0300075 | 0 |
| 1783123020 | 0.0301477 | 7.0E-5 | 0.23 | 0.0300784 | 0.0302033 | 0.0301161 | 0 |
| 1783036620 | 0.0300775 | 7.5E-5 | 0.25 | 0.030003 | 0.0301722 | 0.0300003 | 0 |
| 1782950220 | 0.030003 | -5.4E-5 | -0.18 | 0.0300481 | 0.0300571 | 0.0299132 | 0 |
| 1782863820 | 0.0300571 | -1.9E-5 | -0.06 | 0.0300693 | 0.0301409 | 0.03003 | 0 |
| 1782777420 | 0.0300757 | 0.0001267 | 0.42 | 0.0299222 | 0.0301019 | 0.029958 | 0 |
| 1782691020 | 0.029949 | -7.9E-5 | -0.26 | 0.0300276 | 0.0300276 | 0.0299311 | 0 |
| 1782604620 | 0.0300276 | 0 | 0.00 | 0.0300276 | 0.0300276 | 0.0299598 | 0 |
| 1782518220 | 0.0300276 | 6.8E-5 | 0.23 | 0.0299654 | 0.0300752 | 0.0298953 | 0 |
| 1782431820 | 0.02996 | 2.9E-5 | 0.10 | 0.0299276 | 0.0301005 | 0.0299132 | 0 |
| 1782345420 | 0.0299307 | -0.000144 | -0.48 | 0.0300744 | 0.0300129 | 0.0298596 | 0 |
| 1782259020 | 0.0300749 | -0.000237 | -0.78 | 0.030303 | 0.0302938 | 0.03003 | 0 |
| 1782172620 | 0.0303122 | -5.5E-5 | -0.18 | 0.0303582 | 0.0304136 | 0.0302374 | 0 |
| 1782086220 | 0.0303674 | -3.7E-5 | -0.12 | 0.0303905 | 0.0303905 | 0.0303398 | 0 |
| 1781999820 | 0.0304043 | 0 | 0.00 | 0.0304043 | 0.0304043 | 0.0304043 | 0 |
| 1781913420 | 0.0304043 | -9.6E-5 | -0.31 | 0.030505 | 0.0304813 | 0.030349 | 0 |
| 1781827020 | 0.0304998 | -7.2E-5 | -0.24 | 0.0305834 | 0.0306748 | 0.0304729 | 0 |
| 1781740620 | 0.0305716 | -0.000188 | -0.61 | 0.0307408 | 0.0307692 | 0.0304152 | 0 |
| 1781654220 | 0.0307597 | 3.8E-5 | 0.12 | 0.0307125 | 0.0308883 | 0.0306819 | 0 |
| 1781567820 | 0.0307219 | 6.6E-5 | 0.22 | 0.0306466 | 0.0307692 | 0.030655 | 0 |
| 1781481420 | 0.030656 | 0.0001403 | 0.46 | 0.0305157 | 0.030656 | 0.0304201 | 0 |
| 1781395020 | 0.0305157 | 0 | 0.00 | 0.0305157 | 0.0305157 | 0.0304201 | 0 |
| 1781308620 | 0.0305157 | -2.5E-5 | -0.08 | 0.0305409 | 0.0306475 | 0.030452 | 0 |
| 1781222220 | 0.0305409 | 0.0002409 | 0.80 | 0.0303064 | 0.0306466 | 0.0302922 | 0 |
| 1781135820 | 0.0303 | -6.7E-5 | -0.22 | 0.0303596 | 0.0304455 | 0.0302249 | 0 |
| 1781049420 | 0.0303674 | -5.0E-5 | -0.16 | 0.0304104 | 0.030498 | 0.0303251 | 0 |
| 1780963020 | 0.0304178 | -1.4E-5 | -0.05 | 0.0304321 | 0.0305366 | 0.0303766 | 0 |
| 1780876620 | 0.0304321 | -0.000123 | -0.40 | 0.0305548 | 0.0305548 | 0.0304136 | 0 |
| 1780790220 | 0.0305548 | 0 | 0.00 | 0.0305548 | 0.0305548 | 0.0305548 | 0 |
| 1780703820 | 0.0305548 | -5.5E-5 | -0.18 | 0.0305997 | 0.0306734 | 0.0304451 | 0 |
| 1780617420 | 0.0306096 | 3.1E-5 | 0.10 | 0.0305717 | 0.0306936 | 0.0305693 | 0 |
| 1780531020 | 0.0305783 | -5.0E-6 | -0.02 | 0.0305871 | 0.0305997 | 0.0304878 | 0 |
| 1780444620 | 0.0305829 | -0.000101 | -0.33 | 0.0306842 | 0.0307597 | 0.0305716 | 0 |
| 1780358220 | 0.0306842 | 0 | 0.00 | 0.0306936 | 0.0307446 | 0.0305707 | 0 |
| 1780271820 | 0.0306842 | -1.4E-5 | -0.05 | 0.0306984 | 0.0307031 | 0.0306842 | 0 |
| 1780185420 | 0.0306984 | -1.4E-5 | -0.05 | 0.0307125 | 0.0307125 | 0.0306984 | 0 |
| 1780099020 | 0.0307125 | 2.6E-5 | 0.08 | 0.0307125 | 0.0308261 | 0.030663 | 0 |
| 1780012620 | 0.0306863 | 4.9E-5 | 0.16 | 0.0306298 | 0.0307432 | 0.0305436 | 0 |
| 1779926220 | 0.0306372 | 0 | 0.00 | 0.030618 | 0.0307314 | 0.0306184 | 0 |
| 1779839820 | 0.0306372 | -9.7E-5 | -0.32 | 0.0307197 | 0.0306946 | 0.030581 | 0 |
| 1779753420 | 0.0307338 | 1.2E-5 | 0.04 | 0.0307219 | 0.0308465 | 0.0307069 | 0 |
| 1779667020 | 0.0307219 | 0.0001503 | 0.49 | 0.0305716 | 0.0307408 | 0.0305716 | 0 |
| 1779580620 | 0.0305716 | 0 | 0.00 | 0.0305716 | 0.030581 | 0.0305716 | 0 |
| 1779494220 | 0.0305716 | -9.4E-5 | -0.31 | 0.0306767 | 0.0306908 | 0.0305623 | 0 |
| 1779407820 | 0.0306654 | -4.0E-5 | -0.13 | 0.0307116 | 0.0307564 | 0.0305517 | 0 |
| 1779321420 | 0.030705 | 0.0001147 | 0.37 | 0.0305787 | 0.0307698 | 0.030518 | 0 |
| 1779235020 | 0.0305903 | -0.00015 | -0.49 | 0.0307408 | 0.0306875 | 0.030524 | 0 |
| 1779148620 | 0.0307408 | 0.0001411 | 0.46 | 0.0305903 | 0.0307891 | 0.030553 | 0 |
| 1779062220 | 0.0305997 | -3.7E-5 | -0.12 | 0.0306701 | 0.0306701 | 0.0305623 | 0 |
| 1778975820 | 0.0306372 | 0 | 0.00 | 0.0306372 | 0.0306372 | 0.0306372 | 0 |
| 1778889420 | 0.0306372 | -0.000189 | -0.61 | 0.030777 | 0.0307834 | 0.030581 | 0 |
| 1778803020 | 0.0308261 | -0.000118 | -0.38 | 0.0309425 | 0.0309592 | 0.0307505 | 0 |
| 1778716620 | 0.0309444 | 4.2E-5 | 0.14 | 0.0308832 | 0.0309626 | 0.0308204 | 0 |
| 1778630220 | 0.0309023 | -7.7E-5 | -0.25 | 0.0309789 | 0.0309501 | 0.0307787 | 0 |
| 1778543820 | 0.0309789 | 0 | 0.00 | 0.0309789 | 0.031014 | 0.0307858 | 0 |
| 1778457420 | 0.0309789 | -7.4E-5 | -0.24 | 0.031053 | 0.031053 | 0.0309789 | 0 |
| 1778370960 | 0.031053 | 0 | 0.00 | 0.031053 | 0.031053 | 0.031053 | 0 |
| 1778284620 | 0.031053 | 6.5E-5 | 0.21 | 0.0309885 | 0.0310954 | 0.0309981 | 0 |
| 1778198220 | 0.0309885 | -2.9E-5 | -0.09 | 0.0310077 | 0.0311973 | 0.0309119 | 0 |
| 1778111820 | 0.0310173 | 0.0001912 | 0.62 | 0.0308166 | 0.0312187 | 0.0307697 | 0 |
| 1778025420 | 0.0308261 | 0.0002825 | 0.92 | 0.0305436 | 0.0308451 | 0.0304785 | 0 |
| 1777939020 | 0.0305436 | -0.000244 | -0.79 | 0.0307692 | 0.0308546 | 0.0304785 | 0 |
| 1777852620 | 0.0307881 | 1.9E-5 | 0.06 | 0.0307569 | 0.0308451 | 0.0307569 | 0 |
| 1777766220 | 0.0307692 | 0 | 0.00 | 0.0307692 | 0.0307692 | 0.0307692 | 0 |
| 1777679820 | 0.0307692 | 1.9E-5 | 0.06 | 0.0307314 | 0.0309372 | 0.0306644 | 0 |
| 1777593420 | 0.0307503 | 0.0002346 | 0.77 | 0.0305436 | 0.0307891 | 0.0304414 | 0 |
| 1777507020 | 0.0305157 | -0.000263 | -0.85 | 0.0307787 | 0.0307125 | 0.0304715 | 0 |
| 1777420620 | 0.0307787 | -0.000114 | -0.37 | 0.0308737 | 0.0308546 | 0.0307007 | 0 |
| 1777334220 | 0.0308928 | 5.7E-5 | 0.18 | 0.0308261 | 0.0309789 | 0.0308451 | 0 |
| 1777247820 | 0.0308356 | -8.1E-5 | -0.26 | 0.0309262 | 0.0309262 | 0.0308261 | 0 |
| 1777161420 | 0.0309166 | 0 | 0.00 | 0.0309166 | 0.0309166 | 0.0309166 | 0 |
| 1777075020 | 0.0309166 | 0.0001285 | 0.42 | 0.0307787 | 0.0309405 | 0.0307597 | 0 |
| 1776988620 | 0.0307881 | -0.00021 | -0.68 | 0.0310077 | 0.0309405 | 0.0307621 | 0 |
| 1776902220 | 0.0309981 | -6.7E-5 | -0.22 | 0.0310655 | 0.0311536 | 0.030977 | 0 |
| 1776815820 | 0.0310655 | -0.000165 | -0.53 | 0.0312207 | 0.0312217 | 0.0309449 | 0 |
| 1776729420 | 0.0312304 | 9.7E-5 | 0.31 | 0.0311138 | 0.0312695 | 0.0311041 | 0 |
| 1776642960 | 0.0311332 | 0 | 0.00 | 0.0311332 | 0.0311332 | 0.0311332 | 0 |
| 1776556560 | 0.0311332 | 0 | 0.00 | 0.0311332 | 0.0312275 | 0.0311332 | 0 |
| 1776470220 | 0.0311332 | -6.8E-5 | -0.22 | 0.0312499 | 0.0315149 | 0.0310945 | 0 |
| 1776383820 | 0.0312012 | -3.9E-5 | -0.12 | 0.0312499 | 0.0313479 | 0.0311817 | 0 |
| 1776297420 | 0.0312402 | -2.0E-5 | -0.06 | 0.0312597 | 0.0313159 | 0.03108 | 0 |
| 1776211020 | 0.0312597 | 2.0E-5 | 0.06 | 0.0312304 | 0.0312896 | 0.0311526 | 0 |
| 1776124620 | 0.0312402 | 0.0003188 | 1.03 | 0.030931 | 0.0312499 | 0.0309415 | 0 |
| 1776038220 | 0.0309214 | -0.000231 | -0.74 | 0.0311526 | 0.0311526 | 0.0308928 | 0 |
| 1775951820 | 0.0311526 | 0 | 0.00 | 0.0311526 | 0.0311526 | 0.0311526 | 0 |
| 1775865420 | 0.0311526 | -1.9E-5 | -0.06 | 0.031172 | 0.0312499 | 0.0310462 | 0 |
| 1775779020 | 0.031172 | 1.9E-5 | 0.06 | 0.0311526 | 0.0313283 | 0.0311235 | 0 |
| 1775692620 | 0.0311526 | 0 | 0.00 | 0.031172 | 0.0313755 | 0.0311313 | 0 |
| 1775606220 | 0.0311526 | 0.0004684 | 1.53 | 0.0306936 | 0.0311526 | 0.0305903 | 0 |
| 1775519820 | 0.0306842 | 0.0001032 | 0.34 | 0.030581 | 0.0308261 | 0.0306466 | 0 |
| 1775433420 | 0.030581 | -6.1E-5 | -0.20 | 0.0306419 | 0.0306419 | 0.0305623 | 0 |
| 1775347020 | 0.0306419 | 4.2E-5 | 0.14 | 0.0305997 | 0.0306419 | 0.0305997 | 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。
