Hot Features
プレミアム
United States Dollar vs Bahamian Dollar (USDBSD)
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 | 0.0020704 | 0.207050704521 | 0.9999483 | 1.0020187 | 0.9990723 | 0 | 0 | FX |
| 4 | 0.0018015 | 0.180110879917 | 1.0002172 | 1.0045987 | 0.9960557 | 0 | 0 | FX |
| 12 | 0.0044892 | 0.450031803571 | 0.9975295 | 1.0062569 | 0.9899497 | 0 | 0 | FX |
| 26 | 0.000268 | 0.0267531632371 | 1.0017507 | 1.0077421 | 0.9899497 | 0 | 0 | FX |
| 52 | 0.0026093 | 0.261084196326 | 0.9994094 | 1.0077421 | 0.9869038 | 0 | 0 | FX |
| 156 | 0.0024368 | 0.243781925223 | 0.9995819 | 1.0157611 | 0.9803401 | 0 | 0 | FX |
| 260 | 0.0004168 | 0.0416133395913 | 1.0016019 | 1.0199296 | 0.9778883 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 0.9996067 | 0.0005344 | 0.05 | 0.9996067 | 0.9996067 | 0.9990723 | 0 |
| 1780963020 | 0.9990723 | -0.001228 | -0.12 | 0.9990723 | 1.0003007 | 0.9990723 | 0 |
| 1780876620 | 1.0003007 | 0 | 0.00 | 1.0003007 | 1.0003007 | 1.0003007 | 0 |
| 1780790220 | 1.0003007 | 0 | 0.00 | 1.0003007 | 1.0003007 | 1.0003007 | 0 |
| 1780703820 | 1.0003007 | 0 | 0.10 | 1.0016319 | 1.0015456 | 1.0003007 | 0 |
| 1780617420 | 0.9992826 | -0.000666 | -0.07 | 1.0010253 | 1.0010253 | 0.9992826 | 0 |
| 1780531020 | 0.9999483 | 3.4E-5 | 0.00 | 0.9999483 | 0.9999483 | 0.9999141 | 0 |
| 1780444620 | 0.9999141 | -0.000232 | -0.02 | 1.0012938 | 1.0012938 | 0.9999141 | 0 |
| 1780358220 | 1.0001459 | 0 | 0.01 | 1.0001459 | 1.0001459 | 1.000073 | 0 |
| 1780271820 | 1.000073 | 0 | 0.00 | 1.000073 | 1.000073 | 1.000073 | 0 |
| 1780185420 | 1.000073 | 0 | 0.00 | 1.000073 | 1.000073 | 1.000073 | 0 |
| 1780099020 | 1.000073 | 0 | 0.05 | 0.9960557 | 1.000073 | 0.9960557 | 0 |
| 1780012620 | 0.9996209 | -0.000297 | -0.03 | 1.0015273 | 1.0015273 | 0.9996209 | 0 |
| 1779926220 | 0.9999183 | -1.7E-5 | -0.00 | 1.0003479 | 1.000348 | 0.9999183 | 0 |
| 1779839820 | 0.9999355 | -3.0E-5 | -0.00 | 0.9999355 | 0.9999656 | 0.9999355 | 0 |
| 1779753420 | 0.9999656 | 0.0035739 | 0.36 | 0.9999656 | 0.9999656 | 0.9963917 | 0 |
| 1779667020 | 0.9963917 | -0.002618 | -0.26 | 0.9963917 | 0.9990094 | 0.9963917 | 0 |
| 1779580620 | 0.9990094 | -0.001284 | -0.13 | 0.9990094 | 1.0002932 | 0.9990094 | 0 |
| 1779494220 | 1.0002932 | 0 | 0.06 | 1.0002932 | 1.0002932 | 0.9996856 | 0 |
| 1779407820 | 0.9996856 | -0.000599 | -0.06 | 0.9996856 | 1.0002845 | 0.9996856 | 0 |
| 1779321420 | 1.0002845 | 0 | 0.01 | 1.0002845 | 1.0002845 | 1.0002065 | 0 |
| 1779235020 | 1.0002065 | 0 | 0.04 | 1.0002065 | 1.0002065 | 0.9998452 | 0 |
| 1779148620 | 0.9998452 | -0.00209 | -0.21 | 0.9998452 | 1.0019352 | 0.9998452 | 0 |
| 1779062220 | 1.0019352 | 0 | 0.00 | 1.0019352 | 1.0019352 | 1.0019352 | 0 |
| 1778975820 | 1.0019352 | 0 | 0.15 | 1.0019352 | 1.0019352 | 1.0003864 | 0 |
| 1778889420 | 1.0003864 | 0 | 0.02 | 1.0045987 | 1.0045987 | 1.0003864 | 0 |
| 1778803020 | 1.0002007 | 0 | 0.02 | 1.0002007 | 1.0002007 | 1.0000042 | 0 |
| 1778716620 | 1.0000042 | -0 | -0.01 | 1.0002172 | 1.0002172 | 1.0000042 | 0 |
| 1778630220 | 1.0001362 | 0 | 0.00 | 1.0002677 | 1.0002677 | 0.9999744 | 0 |
| 1778543820 | 1.0001104 | 0 | 0.02 | 0.9996899 | 1.0001104 | 0.9973294 | 0 |
| 1778457420 | 0.9998725 | 0 | 0.00 | 0.9998725 | 0.9998725 | 0.9998725 | 0 |
| 1778371020 | 0.9998725 | 0 | 0.00 | 0.9998725 | 0.9998725 | 0.9998725 | 0 |
| 1778284620 | 0.9998725 | -0.001822 | -0.18 | 1.0032526 | 1.0032526 | 0.9998725 | 0 |
| 1778198220 | 1.001694 | 0 | 0.14 | 1.0034856 | 1.0034856 | 1.0003187 | 0 |
| 1778111820 | 1.0002884 | 0 | 0.05 | 0.9979554 | 1.0002884 | 0.9979554 | 0 |
| 1778025420 | 0.999799 | -0.000329 | -0.03 | 1.0004064 | 1.0004064 | 0.999799 | 0 |
| 1777939020 | 1.0001281 | -0 | -0.01 | 1.0001281 | 1.0002262 | 1.0001281 | 0 |
| 1777852620 | 1.0002262 | 0 | 0.00 | 1.0002262 | 1.0002262 | 1.0002262 | 0 |
| 1777766220 | 1.0002262 | 0 | 0.00 | 1.0002262 | 1.0002262 | 1.0002262 | 0 |
| 1777679820 | 1.0002262 | 0 | 0.00 | 1.0002262 | 1.0002262 | 1.0002262 | 0 |
| 1777593420 | 1.0002262 | -0 | -0.01 | 1.0002262 | 1.0002904 | 1.0002262 | 0 |
| 1777507020 | 1.0002904 | 0 | 0.05 | 1.0002904 | 1.0002904 | 0.9997563 | 0 |
| 1777420620 | 0.9997563 | -0.002287 | -0.23 | 1.0024023 | 1.0034384 | 0.9997563 | 0 |
| 1777334220 | 1.0020431 | 0 | 0.37 | 1.0003832 | 1.0020431 | 0.9983365 | 0 |
| 1777247820 | 0.9983365 | -0.001411 | -0.14 | 0.9983365 | 0.9983365 | 0.9983365 | 0 |
| 1777161420 | 0.9997479 | 0 | 0.00 | 0.9997479 | 0.9997479 | 0.9997479 | 0 |
| 1777075020 | 0.9997479 | -0.000329 | -0.03 | 0.9997479 | 1.000077 | 0.9997479 | 0 |
| 1776988620 | 1.000077 | -0 | -0.04 | 1.003407 | 1.003407 | 1.000077 | 0 |
| 1776902220 | 1.0004512 | 0 | 0.06 | 1.0012726 | 1.0012726 | 1.0004512 | 0 |
| 1776815820 | 0.9998809 | 6.4E-5 | 0.01 | 0.9989985 | 0.9999659 | 0.9989985 | 0 |
| 1776729420 | 0.9998173 | -0.001924 | -0.19 | 1.0033942 | 1.0033942 | 0.9998173 | 0 |
| 1776642960 | 1.001741 | 0 | 0.00 | 1.001741 | 1.001741 | 1.001741 | 0 |
| 1776556560 | 1.001741 | 0 | 0.18 | 1.001741 | 1.001741 | 0.999983 | 0 |
| 1776470220 | 0.999983 | -1.7E-5 | -0.00 | 0.9998177 | 1 | 0.9998177 | 0 |
| 1776383820 | 0.9999999 | 3.8E-5 | 0.00 | 0.9974549 | 0.9999999 | 0.9974549 | 0 |
| 1776297420 | 0.9999617 | 0.0002287 | 0.02 | 1.0005215 | 1.0005215 | 0.9999617 | 0 |
| 1776211020 | 0.999733 | 0.0006771 | 0.07 | 0.999733 | 0.999733 | 0.9990559 | 0 |
| 1776124620 | 0.9990559 | 0.0005478 | 0.05 | 1.0017532 | 1.0017532 | 0.9985081 | 0 |
| 1776038220 | 0.9985081 | -0.001142 | -0.11 | 0.9985081 | 0.9985081 | 0.9985081 | 0 |
| 1775951820 | 0.99965 | 0 | 0.00 | 0.99965 | 0.99965 | 0.99965 | 0 |
| 1775865420 | 0.99965 | 0.0009165 | 0.09 | 0.99965 | 0.99965 | 0.9987335 | 0 |
| 1775779020 | 0.9987335 | -0.000583 | -0.06 | 0.9993406 | 0.9993406 | 0.9987335 | 0 |
| 1775692620 | 0.9993161 | -0.00084 | -0.08 | 0.9899497 | 0.9993161 | 0.9899497 | 0 |
| 1775606220 | 1.0001558 | 0 | 0.24 | 1.0001558 | 1.0001558 | 0.9977422 | 0 |
| 1775519820 | 0.9977422 | 0 | 0.00 | 0.9977422 | 0.9977422 | 0.9977422 | 0 |
| 1775433420 | 0.9977422 | 0 | 0.00 | 0.9977422 | 0.9977422 | 0.9977422 | 0 |
| 1775347020 | 0.9977422 | 0 | 0.00 | 0.9977422 | 0.9977422 | 0.9977422 | 0 |
| 1775260620 | 0.9977422 | -0.002388 | -0.24 | 0.9977422 | 0.9977422 | 0.9977422 | 0 |
| 1775174220 | 1.0001303 | 0 | 0.03 | 1.0002888 | 1.0002888 | 1.0001303 | 0 |
| 1775087820 | 0.9998146 | 0.0003031 | 0.03 | 0.9998146 | 0.9998146 | 0.9995115 | 0 |
| 1775001420 | 0.9995115 | -0.003015 | -0.30 | 1.0012287 | 1.0012287 | 0.9995115 | 0 |
| 1774915020 | 1.0025261 | 0.01 | 0.58 | 0.9999956 | 1.0033141 | 0.9999086 | 0 |
| 1774828620 | 0.9967519 | 0 | 0.00 | 0.9967519 | 0.9967519 | 0.9967519 | 0 |
| 1774742220 | 0.9967519 | -0.003365 | -0.34 | 0.9967519 | 1.0001173 | 0.9967519 | 0 |
| 1774655820 | 1.0001173 | 0 | 0.12 | 0.9991893 | 1.0001173 | 0.9984231 | 0 |
| 1774569420 | 0.9988948 | -0.001627 | -0.16 | 1.0035107 | 1.0035107 | 0.9988948 | 0 |
| 1774483020 | 1.0005215 | 0 | 0.25 | 0.997972 | 1.0005215 | 0.997972 | 0 |
| 1774396620 | 0.9980665 | -0.000456 | -0.05 | 0.9975443 | 1.0002028 | 0.9975443 | 0 |
| 1774310220 | 0.9985225 | -0.001244 | -0.12 | 1.0015318 | 1.0015318 | 0.9985225 | 0 |
| 1774223820 | 0.9997667 | 0 | 0.00 | 0.9997667 | 0.9997667 | 0.9997667 | 0 |
| 1774137420 | 0.9997667 | 0 | 0.00 | 0.9997667 | 0.9997667 | 0.9997667 | 0 |
| 1774051020 | 0.9997667 | -0.000669 | -0.07 | 0.9926287 | 0.9997667 | 0.9932858 | 0 |
| 1773964620 | 1.0004357 | -0 | -0.11 | 1.0062568 | 1.0062568 | 1.0004357 | 0 |
| 1773878220 | 1.0014874 | 0 | 0.44 | 0.9975295 | 1.0014874 | 0.9971708 | 0 |
| 1773791820 | 0.9971406 | -0.002685 | -0.27 | 0.9988645 | 0.9991404 | 0.9971406 | 0 |
| 1773705420 | 0.9998258 | -0.000131 | -0.01 | 1.0021407 | 1.0017118 | 0.9998258 | 0 |
| 1773619020 | 0.9999564 | -0.000349 | -0.03 | 0.9999564 | 0.9999564 | 0.9999564 | 0 |
| 1773532620 | 1.0003051 | 0 | 0.00 | 1.0003051 | 1.0003051 | 1.0003051 | 0 |
| 1773446220 | 1.0003051 | -0 | -0.32 | 1.0033253 | 1.0033253 | 1.0003051 | 0 |
| 1773359820 | 1.0035126 | 0 | 0.37 | 1.0038048 | 1.0038048 | 1.0010394 | 0 |
| 1773273420 | 0.9998275 | -0.001028 | -0.10 | 1.0010062 | 1.0010062 | 0.9998275 | 0 |
| 1773187020 | 1.0008556 | 0 | 0.08 | 0.9949657 | 1.0008556 | 0.9949657 | 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。
