Hot Features
プレミアム
United States Dollar vs Burundi Franc (USDBIF)
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 | -12.8476 | -0.430693932283 | 2983 | 2991 | 2970.2551 | 0 | 0 | FX |
| 4 | -13.1185 | -0.439735459492 | 2983.2709 | 3020.6851 | 2967.082 | 0 | 0 | FX |
| 12 | 5.715 | 0.192785315689 | 2964.4374 | 3020.6851 | 2942.0382 | 0 | 0 | FX |
| 26 | 19.1499 | 0.648928626797 | 2951.0025 | 3020.6851 | 2931.968 | 0 | 0 | FX |
| 52 | 0.276 | 0.00929331604507 | 2969.8764 | 3020.6851 | 1488.5 | 0 | 0 | FX |
| 156 | 144.1481 | 5.1007742628 | 2826.0043 | 3020.6851 | 1434.5 | 0 | 0 | FX |
| 260 | 984.0539 | 49.5470843969 | 1986.0985 | 3020.6851 | 1434.5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 2991 | 0 | 0.00 | 2991 | 2991 | 2991 | 0 |
| 1781308620 | 2991 | 1 | 0.03 | 2970.8507 | 2991 | 2970.2551 | 0 |
| 1781222220 | 2990 | -0.17 | -0.01 | 2979.2323 | 2990.171 | 2979.2323 | 0 |
| 1781135820 | 2990.171 | 4.17 | 0.14 | 2990.5562 | 2990.5562 | 2990.171 | 0 |
| 1781049420 | 2986 | 1 | 0.03 | 2983.4349 | 2986 | 2983.4349 | 0 |
| 1780963020 | 2985 | 2 | 0.07 | 2980.411 | 2985 | 2980.411 | 0 |
| 1780876620 | 2983 | 0 | 0.00 | 2983 | 2983 | 2983 | 0 |
| 1780790220 | 2983 | 0 | 0.00 | 2983 | 2983 | 2983 | 0 |
| 1780703820 | 2983 | 0.5 | 0.02 | 2984.6324 | 2984.4397 | 2983 | 0 |
| 1780617420 | 2982.5 | 5 | 0.17 | 2979.5629 | 2982.5 | 2977.7216 | 0 |
| 1780531020 | 2977.5 | 1.5 | 0.05 | 2976.4471 | 2977.5 | 2975 | 0 |
| 1780444620 | 2976 | 1 | 0.03 | 2981.0135 | 2981.0135 | 2975 | 0 |
| 1780358220 | 2975 | -1 | -0.03 | 2977.5961 | 2977.5961 | 2975 | 0 |
| 1780271820 | 2976 | 0 | 0.00 | 2976 | 2976 | 2976 | 0 |
| 1780185420 | 2976 | 0 | 0.00 | 2976 | 2976 | 2976 | 0 |
| 1780099020 | 2976 | 1 | 0.03 | 2967.6776 | 2976 | 2967.6776 | 0 |
| 1780012620 | 2975 | -1 | -0.03 | 2979.6918 | 2979.6918 | 2975 | 0 |
| 1779926220 | 2976 | -2 | -0.07 | 2971.9534 | 2977 | 2971.9534 | 0 |
| 1779839820 | 2978 | 7.13 | 0.24 | 2970.7537 | 2978 | 2970.7537 | 0 |
| 1779753420 | 2970.8676 | 3.79 | 0.13 | 2970.8676 | 2970.8676 | 2967.082 | 0 |
| 1779667020 | 2967.082 | -6.52 | -0.22 | 2967.082 | 2973.5992 | 2967.082 | 0 |
| 1779580620 | 2973.5992 | -1.9 | -0.06 | 2973.5992 | 2975.5 | 2973.5992 | 0 |
| 1779494220 | 2975.5 | -0.5 | -0.02 | 2977.4205 | 2977.4205 | 2975.5 | 0 |
| 1779407820 | 2976 | -2 | -0.07 | 2977.1163 | 2978 | 2976 | 0 |
| 1779321420 | 2978 | 3 | 0.10 | 3020.6851 | 3020.6851 | 2975 | 0 |
| 1779235020 | 2975 | -2.5 | -0.08 | 2978.2435 | 2978.2435 | 2975 | 0 |
| 1779148620 | 2977.5 | -5.77 | -0.19 | 2979.1076 | 2983.2709 | 2977.5 | 0 |
| 1779062220 | 2983.2709 | 0 | 0.00 | 2983.2709 | 2983.2709 | 2983.2709 | 0 |
| 1778975820 | 2983.2709 | 6.77 | 0.23 | 2983.2709 | 2983.2709 | 2976.5 | 0 |
| 1778889420 | 2976.5 | 1.5 | 0.05 | 2990.9396 | 2990.9396 | 2975 | 0 |
| 1778803020 | 2975 | -0.5 | -0.02 | 2977.7946 | 2977.7946 | 2975 | 0 |
| 1778716620 | 2975.5 | -1.57 | -0.05 | 2977.2969 | 2977.2969 | 2975.5 | 0 |
| 1778630220 | 2977.0686 | 1.07 | 0.04 | 2977.2695 | 2977.2695 | 2975 | 0 |
| 1778543820 | 2976 | 1 | 0.03 | 2975.5751 | 2976.9659 | 2968.5049 | 0 |
| 1778457420 | 2975 | 0 | 0.00 | 2975 | 2975 | 2975 | 0 |
| 1778371020 | 2975 | 0 | 0.00 | 2975 | 2975 | 2975 | 0 |
| 1778284620 | 2975 | -6.34 | -0.21 | 2985.8941 | 2985.8941 | 2975 | 0 |
| 1778198220 | 2981.3442 | 6.34 | 0.21 | 2989.4322 | 2989.4322 | 2975.5 | 0 |
| 1778111820 | 2975 | -0.32 | -0.01 | 2969.5963 | 2979.9076 | 2969.5963 | 0 |
| 1778025420 | 2975.3239 | 0.32 | 0.01 | 2976.9535 | 2976.9535 | 2975 | 0 |
| 1777939020 | 2975 | -1 | -0.03 | 2988.7277 | 2988.7277 | 2975 | 0 |
| 1777852620 | 2976 | 0 | 0.00 | 2976 | 2976 | 2976 | 0 |
| 1777766220 | 2976 | 0 | 0.00 | 2976 | 2976 | 2976 | 0 |
| 1777679820 | 2976 | 1 | 0.03 | 2975 | 2976 | 2975 | 0 |
| 1777593420 | 2975 | -1 | -0.03 | 3018.0237 | 3018.0237 | 2975 | 0 |
| 1777507020 | 2976 | 1 | 0.03 | 2976.0841 | 2976.0841 | 2975 | 0 |
| 1777420620 | 2975 | -3.14 | -0.11 | 2979.19 | 2982.295 | 2975 | 0 |
| 1777334220 | 2978.1353 | 8.46 | 0.28 | 2973.2145 | 2978.1353 | 2969.6737 | 0 |
| 1777247820 | 2969.6737 | 2.67 | 0.09 | 2969.6737 | 2969.6737 | 2969.6737 | 0 |
| 1777161420 | 2967 | 0 | 0.00 | 2967 | 2967 | 2967 | 0 |
| 1777075020 | 2967 | 2 | 0.07 | 2973.8849 | 2973.8849 | 2965 | 0 |
| 1776988620 | 2965 | -10.11 | -0.34 | 2983.8575 | 2983.8575 | 2965 | 0 |
| 1776902220 | 2975.1059 | 8.61 | 0.29 | 2977.4644 | 2977.4644 | 2975.1059 | 0 |
| 1776815820 | 2966.5 | -3.5 | -0.12 | 2975.4514 | 2975.4514 | 2966.5 | 0 |
| 1776729420 | 2970 | -8.47 | -0.28 | 2983.424 | 2983.424 | 2965 | 0 |
| 1776642960 | 2978.4704 | 0 | 0.00 | 2978.4704 | 2978.4704 | 2978.4704 | 0 |
| 1776556560 | 2978.4704 | 5.18 | 0.17 | 2978.4704 | 2978.4704 | 2973.2937 | 0 |
| 1776470220 | 2973.2937 | -0.09 | -0.00 | 2972.7518 | 2973.3859 | 2965 | 0 |
| 1776383820 | 2973.3859 | 8.39 | 0.28 | 2965.6764 | 2973.3859 | 2965.5 | 0 |
| 1776297420 | 2965 | -0.5 | -0.02 | 3016.5171 | 3016.5171 | 2965 | 0 |
| 1776211020 | 2965.5 | -24.5 | -0.82 | 3014.1142 | 3014.1142 | 2965 | 0 |
| 1776124620 | 2990 | 22.01 | 0.74 | 2977.9663 | 2990 | 2967.9894 | 0 |
| 1776038220 | 2967.9894 | -2.01 | -0.07 | 2967.9894 | 2967.9894 | 2967.9894 | 0 |
| 1775951820 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1775865420 | 2970 | 0 | 0.00 | 2971.0287 | 2971.0287 | 2970 | 0 |
| 1775779020 | 2970 | -0.5 | -0.02 | 2970.3775 | 2970.5 | 2968.5474 | 0 |
| 1775692620 | 2970.5 | 0.5 | 0.02 | 2942.0382 | 2970.5 | 2942.0382 | 0 |
| 1775606220 | 2970 | -1 | -0.03 | 2972.4079 | 2972.4079 | 2970 | 0 |
| 1775519820 | 2971 | 1 | 0.03 | 2970 | 2971 | 2967.5 | 0 |
| 1775433420 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1775347020 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1775260620 | 2970 | 4 | 0.13 | 2964.7091 | 2970 | 2964.7091 | 0 |
| 1775174220 | 2966 | 1 | 0.03 | 2972.0814 | 2972.0814 | 2965 | 0 |
| 1775087820 | 2965 | 1 | 0.03 | 2970.6469 | 2970.6469 | 2964 | 0 |
| 1775001420 | 2964 | -1 | -0.03 | 2986.6706 | 2986.6706 | 2964 | 0 |
| 1774915020 | 2965 | 4.19 | 0.14 | 2970.4166 | 2982.6676 | 2965 | 0 |
| 1774828620 | 2960.8072 | 0 | 0.00 | 2960.8072 | 2960.8072 | 2960.8072 | 0 |
| 1774742220 | 2960.8072 | -7.69 | -0.26 | 2960.8072 | 2968.5 | 2960.8072 | 0 |
| 1774655820 | 2968.5 | 1.3 | 0.04 | 2968.2812 | 2970.7779 | 2965.7738 | 0 |
| 1774569420 | 2967.2006 | -2.8 | -0.09 | 2980.6864 | 2980.6864 | 2967.2006 | 0 |
| 1774483020 | 2970 | 5.62 | 0.19 | 2964.0569 | 2972.0385 | 2964.0569 | 0 |
| 1774396620 | 2964.3759 | -0.62 | -0.02 | 2958.6248 | 2970.7465 | 2958.6248 | 0 |
| 1774310220 | 2965 | -5 | -0.17 | 2964.4373 | 2967.5 | 2961.4366 | 0 |
| 1774223820 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1774137420 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1774051020 | 2970 | 0 | 0.00 | 2947.636 | 2970 | 2949.5743 | 0 |
| 1773964620 | 2970 | 0 | 0.00 | 2983.4644 | 2983.4644 | 2970 | 0 |
| 1773878220 | 2970 | 9.4 | 0.32 | 2962.1795 | 2971 | 2960.6779 | 0 |
| 1773791820 | 2960.6009 | -9.4 | -0.32 | 2965.6699 | 2971 | 2960.6009 | 0 |
| 1773705420 | 2970 | 1.52 | 0.05 | 2975.0831 | 2973.6929 | 2968.4982 | 0 |
| 1773619020 | 2968.4816 | -1.45 | -0.05 | 2968.4816 | 2968.4816 | 2968.4816 | 0 |
| 1773532620 | 2969.9316 | 0 | 0.00 | 2969.9316 | 2969.9316 | 2969.9316 | 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。
