Hot Features
プレミアム
United States Dollar vs Bahraini Dinar (USDBHD)
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 | -6.29E-5 | -0.0166756142339 | 0.3771975 | 0.3777426 | 0.3768141 | 0 | 0 | FX |
| 4 | -0.0004183 | -0.110792421406 | 0.3775529 | 0.3779273 | 0.3757146 | 0 | 0 | FX |
| 12 | 0.0001844 | 0.0489189288134 | 0.3769502 | 0.3806 | 0.3757146 | 0 | 0 | FX |
| 26 | 0.000351 | 0.0931569208426 | 0.3767836 | 0.3806 | 0.373224 | 0 | 0 | FX |
| 52 | 3.64E-5 | 0.00965265811399 | 0.3770982 | 0.3806 | 0.3722499 | 0 | 0 | FX |
| 156 | 0.0001161 | 0.0307942448448 | 0.3770185 | 0.3829662 | 0.3722499 | 0 | 0 | FX |
| 260 | 0.0001833 | 0.0486269711764 | 0.3769513 | 0.384117 | 0.3699103 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 0.3771346 | 0.0001146 | 0.03 | 0.3771346 | 0.3771346 | 0.3768141 | 0 |
| 1781999820 | 0.37702 | 0 | 0.00 | 0.37702 | 0.37702 | 0.37702 | 0 |
| 1781913420 | 0.37702 | -8.0E-5 | -0.02 | 0.3770112 | 0.3771 | 0.3770112 | 0 |
| 1781827020 | 0.3771 | -0.000189 | -0.05 | 0.3772563 | 0.3772885 | 0.377075 | 0 |
| 1781740620 | 0.3772885 | 0.0001885 | 0.05 | 0.3772885 | 0.3772885 | 0.3771 | 0 |
| 1781654220 | 0.3771 | -1.0E-5 | -0.00 | 0.3777426 | 0.3777426 | 0.3771 | 0 |
| 1781567820 | 0.37711 | 0.0002797 | 0.07 | 0.3771975 | 0.3771975 | 0.3768303 | 0 |
| 1781481420 | 0.3768303 | 0 | 0.00 | 0.3768303 | 0.3768303 | 0.3768303 | 0 |
| 1781395020 | 0.3768303 | -0.00027 | -0.07 | 0.3768303 | 0.3771 | 0.3768303 | 0 |
| 1781308620 | 0.3771 | -5.0E-5 | -0.01 | 0.37615 | 0.377125 | 0.37615 | 0 |
| 1781222220 | 0.37715 | -0.000161 | -0.04 | 0.3772162 | 0.3773111 | 0.37715 | 0 |
| 1781135820 | 0.3773111 | 0.0002111 | 0.06 | 0.3779273 | 0.3779273 | 0.3773111 | 0 |
| 1781049420 | 0.3771 | -2.5E-5 | -0.01 | 0.377024 | 0.377125 | 0.377024 | 0 |
| 1780963020 | 0.377125 | 0 | 0.00 | 0.3767794 | 0.37715 | 0.3767794 | 0 |
| 1780876620 | 0.377125 | 0 | 0.00 | 0.377125 | 0.377125 | 0.377125 | 0 |
| 1780790220 | 0.377125 | 0 | 0.00 | 0.377125 | 0.377125 | 0.377125 | 0 |
| 1780703820 | 0.377125 | 2.5E-5 | 0.01 | 0.3777939 | 0.3777711 | 0.377125 | 0 |
| 1780617420 | 0.3771 | 7.0E-5 | 0.02 | 0.3775616 | 0.3775617 | 0.3769126 | 0 |
| 1780531020 | 0.3770299 | 3.0E-5 | 0.01 | 0.3771571 | 0.3771571 | 0.377 | 0 |
| 1780444620 | 0.377 | 0 | 0.00 | 0.3776731 | 0.3776731 | 0.377 | 0 |
| 1780358220 | 0.377 | -0.000275 | -0.07 | 0.3772337 | 0.377275 | 0.377 | 0 |
| 1780271820 | 0.377275 | 0 | 0.00 | 0.377275 | 0.377275 | 0.377275 | 0 |
| 1780185420 | 0.377275 | 0 | 0.00 | 0.377275 | 0.377275 | 0.377275 | 0 |
| 1780099020 | 0.377275 | 2.5E-5 | 0.01 | 0.3757146 | 0.377275 | 0.3757146 | 0 |
| 1780012620 | 0.3772499 | 5.0E-5 | 0.01 | 0.3778553 | 0.3778553 | 0.3770545 | 0 |
| 1779926220 | 0.3772 | 5.0E-5 | 0.01 | 0.3773828 | 0.3773828 | 0.377175 | 0 |
| 1779839820 | 0.37715 | -0.000403 | -0.11 | 0.3772304 | 0.3775529 | 0.37715 | 0 |
| 1779753420 | 0.3775529 | 0.0017798 | 0.47 | 0.3775529 | 0.3775529 | 0.3757731 | 0 |
| 1779667020 | 0.3757731 | -0.000987 | -0.26 | 0.3757731 | 0.3767604 | 0.3757731 | 0 |
| 1779580620 | 0.3767604 | -0.000515 | -0.14 | 0.3767604 | 0.377275 | 0.3767604 | 0 |
| 1779494220 | 0.377275 | 2.5E-5 | 0.01 | 0.3772494 | 0.377275 | 0.3772494 | 0 |
| 1779407820 | 0.3772499 | -2.5E-5 | -0.01 | 0.3770692 | 0.377275 | 0.3770692 | 0 |
| 1779321420 | 0.377275 | 2.5E-5 | 0.01 | 0.3774024 | 0.3774024 | 0.3772499 | 0 |
| 1779235020 | 0.3772499 | -2.5E-5 | -0.01 | 0.3772935 | 0.3772935 | 0.3772499 | 0 |
| 1779148620 | 0.377275 | -0.000655 | -0.17 | 0.3770858 | 0.3779297 | 0.3770858 | 0 |
| 1779062220 | 0.3779297 | 0.0006798 | 0.18 | 0.3779297 | 0.3779297 | 0.3779297 | 0 |
| 1778975820 | 0.3772499 | 0 | 0.00 | 0.3772499 | 0.3772499 | 0.3772499 | 0 |
| 1778889420 | 0.3772499 | -5.0E-5 | -0.01 | 0.3788801 | 0.3788801 | 0.3772499 | 0 |
| 1778803020 | 0.3773 | 5.0E-5 | 0.01 | 0.377215 | 0.3773 | 0.377215 | 0 |
| 1778716620 | 0.3772499 | -0.000197 | -0.05 | 0.377471 | 0.377471 | 0.3772499 | 0 |
| 1778630220 | 0.3774468 | 9.7E-5 | 0.03 | 0.3775332 | 0.3775332 | 0.37735 | 0 |
| 1778543820 | 0.37735 | 0.0007658 | 0.20 | 0.3773088 | 0.3774707 | 0.3765842 | 0 |
| 1778457420 | 0.3765842 | 0 | 0.00 | 0.3765842 | 0.3765842 | 0.3765842 | 0 |
| 1778370960 | 0.3765842 | -0.000816 | -0.22 | 0.3765842 | 0.3774 | 0.3765842 | 0 |
| 1778284620 | 0.3774 | -0.000925 | -0.24 | 0.3788753 | 0.3788753 | 0.37735 | 0 |
| 1778198220 | 0.3783254 | 0.0009754 | 0.26 | 0.3792118 | 0.3792118 | 0.3773 | 0 |
| 1778111820 | 0.37735 | -0.000678 | -0.18 | 0.3773262 | 0.3780036 | 0.3773262 | 0 |
| 1778025420 | 0.3780281 | 0.0006281 | 0.17 | 0.3782594 | 0.3782594 | 0.3774 | 0 |
| 1777939020 | 0.3774 | -0.00025 | -0.07 | 0.377997 | 0.377997 | 0.3774 | 0 |
| 1777852620 | 0.37765 | 0 | 0.00 | 0.37765 | 0.37765 | 0.37765 | 0 |
| 1777766220 | 0.37765 | 0 | 0.00 | 0.37765 | 0.37765 | 0.37765 | 0 |
| 1777679820 | 0.37765 | 2.5E-5 | 0.01 | 0.377625 | 0.37765 | 0.377625 | 0 |
| 1777593420 | 0.377625 | 5.0E-5 | 0.01 | 0.3775764 | 0.3777872 | 0.3770526 | 0 |
| 1777507020 | 0.3775748 | 0.00035 | 0.09 | 0.3772667 | 0.3776977 | 0.3772569 | 0 |
| 1777420620 | 0.3772248 | -0.000164 | -0.04 | 0.3773343 | 0.3774165 | 0.3772038 | 0 |
| 1777334220 | 0.3773889 | -5.0E-6 | -0.00 | 0.3775982 | 0.3776111 | 0.3769771 | 0 |
| 1777247820 | 0.3773938 | 0.0001062 | 0.03 | 0.3773938 | 0.3773939 | 0.3773938 | 0 |
| 1777161420 | 0.3772876 | 0 | 0.00 | 0.3772876 | 0.3772876 | 0.3772876 | 0 |
| 1777075020 | 0.3772876 | -0.000426 | -0.11 | 0.3776716 | 0.3780816 | 0.3772876 | 0 |
| 1776988620 | 0.3777137 | 0.0006292 | 0.17 | 0.3771583 | 0.3780803 | 0.3771278 | 0 |
| 1776902220 | 0.3770845 | -0.000102 | -0.03 | 0.3771753 | 0.377331 | 0.3770845 | 0 |
| 1776815820 | 0.3771865 | -0.000186 | -0.05 | 0.3774305 | 0.3773953 | 0.3770968 | 0 |
| 1776729420 | 0.3773728 | -0.000817 | -0.22 | 0.3785607 | 0.3785607 | 0.37715 | 0 |
| 1776642960 | 0.37819 | 0 | 0.00 | 0.37819 | 0.37819 | 0.37819 | 0 |
| 1776556560 | 0.37819 | -0.000289 | -0.08 | 0.3779352 | 0.3784794 | 0.3779352 | 0 |
| 1776470220 | 0.3784794 | 0.0014397 | 0.38 | 0.3771682 | 0.3784794 | 0.3768498 | 0 |
| 1776383820 | 0.3770397 | -0.000181 | -0.05 | 0.3771682 | 0.3773104 | 0.377027 | 0 |
| 1776297420 | 0.3772209 | 0.0001183 | 0.03 | 0.3771553 | 0.377408 | 0.37712 | 0 |
| 1776211020 | 0.3771026 | -0.000281 | -0.07 | 0.3773214 | 0.3774736 | 0.37708 | 0 |
| 1776124620 | 0.3773841 | 0.0007591 | 0.20 | 0.3771341 | 0.3775374 | 0.376625 | 0 |
| 1776038220 | 0.376625 | -0.000682 | -0.18 | 0.376625 | 0.377307 | 0.376625 | 0 |
| 1775951820 | 0.377307 | 0 | 0.00 | 0.377307 | 0.377307 | 0.377307 | 0 |
| 1775865420 | 0.377307 | 7.8E-5 | 0.02 | 0.3772212 | 0.3775 | 0.3770538 | 0 |
| 1775779020 | 0.3772293 | -0.000233 | -0.06 | 0.3775041 | 0.3777499 | 0.3770665 | 0 |
| 1775692620 | 0.377462 | -5.0E-5 | -0.01 | 0.3775637 | 0.3787499 | 0.3770125 | 0 |
| 1775606220 | 0.3775118 | 0.0003217 | 0.09 | 0.3775793 | 0.3776916 | 0.3771901 | 0 |
| 1775519820 | 0.3771901 | -0.001286 | -0.34 | 0.378491 | 0.3805 | 0.3771901 | 0 |
| 1775433420 | 0.3784762 | 0.0003137 | 0.08 | 0.3781625 | 0.3784762 | 0.3781625 | 0 |
| 1775347020 | 0.3781625 | -0.002337 | -0.61 | 0.3781625 | 0.3781625 | 0.3781625 | 0 |
| 1775260620 | 0.3805 | 0.0029274 | 0.78 | 0.3766553 | 0.3806 | 0.3776086 | 0 |
| 1775174220 | 0.3775726 | 5.5E-5 | 0.01 | 0.3775847 | 0.3780166 | 0.3769904 | 0 |
| 1775087820 | 0.377518 | -5.0E-6 | -0.00 | 0.3775036 | 0.3776105 | 0.3773829 | 0 |
| 1775001420 | 0.3775232 | -5.8E-5 | -0.02 | 0.377538 | 0.3805 | 0.3770028 | 0 |
| 1774915020 | 0.3775808 | 0.0002322 | 0.06 | 0.3769502 | 0.3795 | 0.3769502 | 0 |
| 1774828620 | 0.3773486 | 0 | 0.00 | 0.3773486 | 0.3773486 | 0.3773486 | 0 |
| 1774742220 | 0.3773486 | 0 | 0.00 | 0.3773486 | 0.3773486 | 0.3773486 | 0 |
| 1774655820 | 0.3773486 | 0.0003598 | 0.10 | 0.3771049 | 0.378625 | 0.3769589 | 0 |
| 1774569420 | 0.3769888 | -0.000585 | -0.15 | 0.3775428 | 0.3785 | 0.3768353 | 0 |
| 1774483020 | 0.3775739 | -9.0E-6 | -0.00 | 0.3774623 | 0.379025 | 0.3770103 | 0 |
| 1774396620 | 0.3775826 | 0.0001153 | 0.03 | 0.3775945 | 0.379025 | 0.3770652 | 0 |
| 1774310220 | 0.3774673 | 0.0003807 | 0.10 | 0.3783007 | 0.378625 | 0.3752715 | 0 |
| 1774223820 | 0.3770866 | 0 | 0.00 | 0.3770866 | 0.3770866 | 0.3770866 | 0 |
| 1774137420 | 0.3770866 | 0.0024053 | 0.64 | 0.3770866 | 0.3770866 | 0.3746813 | 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。
![Bounce Token [NEW] (AUCTIONETH)のロゴ。](/cdn/crypto/logos/capi/original/AUCTION_Bounce.png){kind=small}
