
United States Dollar vs Bahamian Dollar (USDBSD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0011561 | -0.115435184956 | 1.0015144 | 1.0015555 | 0.9953318 | 0 | 0 | FX |
4 | -0.0068318 | -0.678302934074 | 1.0071901 | 1.0157611 | 0.9908473 | 0 | 0 | FX |
12 | -0.002931 | -0.292139066967 | 1.0032893 | 1.0157611 | 0.9908473 | 0 | 0 | FX |
26 | 0.0082541 | 0.831979140901 | 0.9921042 | 1.0157611 | 0.9908473 | 0 | 0 | FX |
52 | 0.001235 | 0.123608367456 | 0.9991233 | 1.0157611 | 0.9908473 | 0 | 0 | FX |
156 | 0.0029558 | 0.296349768524 | 0.9974025 | 1.0199296 | 0.9778883 | 0 | 0 | FX |
260 | 0.0038256 | 0.383891065491 | 0.9965327 | 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 |
---|---|---|---|---|---|---|---|
1740441420 | 0.9997851 | -0.000678 | -0.07 | 0.9953318 | 0.9997851 | 0.9953318 | 0 |
1740355020 | 1.0004633 | 0 | 0.00 | 1.0004633 | 1.0004633 | 1.0004633 | 0 |
1740268620 | 1.0004633 | 0 | 0.00 | 1.0004633 | 1.0004633 | 1.0004633 | 0 |
1740182220 | 1.0004633 | 0 | 0.07 | 0.9954371 | 1.0004633 | 0.9954371 | 0 |
1740095820 | 0.9997892 | 0.0002063 | 0.02 | 1.0003406 | 1.0003406 | 0.9994008 | 0 |
1740009420 | 0.9995829 | -0.001206 | -0.12 | 1.0015555 | 1.0015555 | 0.9995829 | 0 |
1739923020 | 1.0007891 | 0 | 0.07 | 1.0015144 | 1.0015144 | 1.0007891 | 0 |
1739836620 | 1.000062 | 0 | 0.28 | 0.9964256 | 1.000062 | 0.9964256 | 0 |
1739750220 | 0.99728 | 0 | 0.00 | 0.99728 | 0.99728 | 0.99728 | 0 |
1739663820 | 0.99728 | 0 | 0.00 | 0.99728 | 0.99728 | 0.99728 | 0 |
1739577420 | 0.99728 | -0.004313 | -0.43 | 0.9946695 | 1.000387 | 0.9946695 | 0 |
1739491020 | 1.0015934 | 0 | 0.14 | 0.9975721 | 1.0015934 | 0.9975721 | 0 |
1739404620 | 1.0001445 | 0 | 0.04 | 0.9962791 | 1.0001445 | 0.9962791 | 0 |
1739318220 | 0.999753 | -0.001125 | -0.11 | 1.0018394 | 1.0018394 | 0.999753 | 0 |
1739231820 | 1.0008776 | 0 | 0.02 | 1.0076578 | 1.0067052 | 1.0008776 | 0 |
1739145420 | 1.0006505 | 0 | 0.00 | 1.0006505 | 1.0006505 | 1.0006505 | 0 |
1739059020 | 1.0006505 | 0 | 0.00 | 1.0006505 | 1.0006505 | 1.0006505 | 0 |
1738972620 | 1.0006505 | 0 | 0.04 | 0.9978813 | 1.0006505 | 0.9978813 | 0 |
1738886220 | 1.0002075 | -0 | -0.02 | 1.0011871 | 1.0011871 | 1.0002075 | 0 |
1738799820 | 1.000389 | 0 | 0.05 | 0.9950594 | 1.000389 | 0.9950594 | 0 |
1738713420 | 0.9998789 | 0.0090316 | 0.91 | 0.9932616 | 0.9998789 | 0.9932616 | 0 |
1738627020 | 0.9908473 | -0.024914 | -2.45 | 1.0135336 | 1.0135336 | 0.9908473 | 0 |
1738540620 | 1.0157611 | 0.02 | 1.61 | 1.0013027 | 1.0157611 | 1.0013027 | 0 |
1738454220 | 0.9996387 | 0 | 0.00 | 0.9996387 | 0.9996387 | 0.9996387 | 0 |
1738367820 | 0.9996387 | 0.0001918 | 0.02 | 1.0002549 | 1.0002549 | 0.9996387 | 0 |
1738281420 | 0.9994469 | -0.001246 | -0.12 | 0.9983204 | 0.9994469 | 0.9983204 | 0 |
1738195020 | 1.0006926 | -0 | -0.01 | 0.9996163 | 1.0006926 | 0.9992186 | 0 |
1738108620 | 1.0008017 | 0 | 0.08 | 1.0071901 | 1.0071901 | 1.0008017 | 0 |
1738022220 | 1.0000332 | -0 | -0.03 | 1.0021503 | 1.0021503 | 1.0000332 | 0 |
1737935820 | 1.0003051 | 0 | 0.00 | 1.0003051 | 1.0003051 | 1.0003051 | 0 |
1737849420 | 1.0003051 | 0 | 0.00 | 1.0003051 | 1.0003051 | 1.0003051 | 0 |
1737763020 | 1.0003051 | -0 | -0.02 | 0.9987039 | 1.0003051 | 0.9987039 | 0 |
1737676620 | 1.0005385 | 0 | 0.03 | 1.0037582 | 1.0037582 | 1.0005385 | 0 |
1737590220 | 1.0001914 | 0 | 0.02 | 0.9945961 | 1.0001914 | 0.9945961 | 0 |
1737503820 | 0.9999758 | -0.000562 | -0.06 | 0.9956993 | 0.9999758 | 0.9956993 | 0 |
1737417420 | 1.0005377 | 0 | 0.06 | 1.0013506 | 1.0013506 | 1.0005377 | 0 |
1737331020 | 0.9999514 | 0 | 0.00 | 0.9999514 | 0.9999514 | 0.9999514 | 0 |
1737244620 | 0.9999514 | -0.00032 | -0.03 | 0.9999514 | 1.0002717 | 0.9999514 | 0 |
1737158220 | 1.0002717 | -0 | -0.04 | 0.9984378 | 1.0002717 | 0.9984378 | 0 |
1737071820 | 1.0006223 | 0 | 0.08 | 1.0011079 | 1.0011079 | 1.0006223 | 0 |
1736985420 | 0.9998446 | -0.001288 | -0.13 | 0.9955146 | 0.9998446 | 0.9955146 | 0 |
1736899020 | 1.0011325 | 0 | 0.07 | 0.9947899 | 1.0011325 | 0.9947899 | 0 |
1736812620 | 1.000412 | -0 | -0.40 | 1.0058484 | 1.0058484 | 1.000412 | 0 |
1736726220 | 1.0044362 | 0 | 0.00 | 1.0044362 | 1.0044362 | 1.0044362 | 0 |
1736639820 | 1.0044362 | 0 | 0.44 | 1.0044362 | 1.0044362 | 1.0000096 | 0 |
1736553420 | 1.0000096 | -0 | -0.00 | 1.0000096 | 1.0000096 | 1.0000096 | 0 |
1736467020 | 1.0000484 | -0 | -0.12 | 0.9985069 | 1.0000484 | 0.9985069 | 0 |
1736380620 | 1.0012346 | 0 | 0.08 | 1.005805 | 1.005805 | 1.0012346 | 0 |
1736294220 | 1.0003938 | -0 | -0.06 | 1.0039205 | 1.0039205 | 1.0003938 | 0 |
1736207820 | 1.0009508 | 0 | 0.26 | 0.9986326 | 1.0009508 | 0.9986326 | 0 |
1736121420 | 0.9984003 | 0 | 0.00 | 0.9984003 | 0.9984003 | 0.9984003 | 0 |
1736035020 | 0.9984003 | -0.001872 | -0.19 | 0.9984003 | 1.0002719 | 0.9984003 | 0 |
1735948620 | 1.0002719 | 0 | 0.02 | 1.006272 | 1.006272 | 1.0002719 | 0 |
1735862220 | 1.0000677 | 0 | 0.00 | 1.0000677 | 1.0000677 | 1.0000528 | 0 |
1735775820 | 1.0000528 | 0 | 0.07 | 1.0000528 | 1.0000528 | 1.0000528 | 0 |
1735689420 | 0.9993543 | 0 | 0.00 | 0.9993543 | 0.9993543 | 0.9993543 | 0 |
1735603020 | 0.9993543 | -0.001845 | -0.18 | 1.0012948 | 1.0012949 | 0.9993543 | 0 |
1735516620 | 1.0011988 | 0 | 0.00 | 1.0011988 | 1.0011988 | 1.0011988 | 0 |
1735430220 | 1.0011988 | 0 | 0.11 | 1.0011988 | 1.0011988 | 1.0000718 | 0 |
1735343760 | 1.0000718 | 0 | 0.17 | 1.0000718 | 1.0000718 | 0.9984152 | 0 |
1735257420 | 0.9984152 | 0 | 0.00 | 0.9984152 | 0.9984152 | 0.9984152 | 0 |
1735171020 | 0.9984152 | -0.000994 | -0.10 | 0.9990389 | 0.9990389 | 0.9984152 | 0 |
1735084620 | 0.9994087 | -0.001775 | -0.18 | 0.9997308 | 0.9997308 | 0.9994087 | 0 |
1734998220 | 1.001184 | 0.01 | 0.52 | 0.9957742 | 1.001184 | 0.9957742 | 0 |
1734911820 | 0.9960224 | 0 | 0.00 | 0.9960224 | 0.9960224 | 0.9960224 | 0 |
1734825420 | 0.9960224 | -0.003732 | -0.37 | 0.9960224 | 0.9997546 | 0.9960224 | 0 |
1734739020 | 0.9997546 | -0.000476 | -0.05 | 1.0039176 | 1.0039176 | 0.9997546 | 0 |
1734652620 | 1.0002307 | 0 | 0.02 | 1.0113934 | 1.0113934 | 1.0002307 | 0 |
1734566220 | 1.0000476 | 0 | 0.01 | 0.998905 | 1.0000476 | 0.998905 | 0 |
1734479820 | 0.9999142 | 0.0004858 | 0.05 | 0.9971011 | 1.0000857 | 0.9971011 | 0 |
1734393420 | 0.9994284 | -0.000124 | -0.01 | 0.9971337 | 0.9994284 | 0.9971337 | 0 |
1734307020 | 0.9995521 | 0 | 0.00 | 0.9995521 | 0.9995521 | 0.9995521 | 0 |
1734220620 | 0.9995521 | 0 | 0.00 | 0.9995521 | 0.9995521 | 0.9995521 | 0 |
1734134220 | 0.9995521 | -0.001048 | -0.10 | 1.0034876 | 1.0036698 | 0.9995521 | 0 |
1734047820 | 1.0006002 | 0 | 0.17 | 0.999762 | 1.0006002 | 0.999762 | 0 |
1733961420 | 0.9989253 | -0.001616 | -0.16 | 0.9996487 | 0.9996487 | 0.9989253 | 0 |
1733875020 | 1.0005415 | -0 | -0.09 | 1.0018199 | 1.0014971 | 1.0005415 | 0 |
1733788620 | 1.0014781 | 0 | 0.04 | 1.0033311 | 1.0033311 | 1.0006248 | 0 |
1733702220 | 1.0010874 | 0 | 0.00 | 1.0010874 | 1.0010874 | 1.0010874 | 0 |
1733615820 | 1.0010874 | 0 | 0.08 | 1.0010874 | 1.0010874 | 1.0002503 | 0 |
1733529420 | 1.0002503 | -0 | -0.04 | 0.9969248 | 1.0002503 | 0.9969248 | 0 |
1733443020 | 1.0006363 | -0 | -0.00 | 0.9993436 | 1.0006363 | 0.9993436 | 0 |
1733356620 | 1.0006763 | 0 | 0.00 | 1.0016084 | 1.0016084 | 1.0006763 | 0 |
1733270220 | 1.0006656 | 0 | 0.11 | 1.0032893 | 1.0032893 | 1.0006656 | 0 |
1733183820 | 0.9995535 | 0.0013962 | 0.14 | 1.0031291 | 1.0031291 | 0.9995535 | 0 |
1733097420 | 0.9981573 | 0 | 0.00 | 0.9981573 | 0.9981573 | 0.9981573 | 0 |
1733011020 | 0.9981573 | -0.002506 | -0.25 | 0.9981573 | 1.0006631 | 0.9981573 | 0 |
1732924620 | 1.0006631 | 0 | 0.08 | 0.9990577 | 1.0006631 | 0.9990577 | 0 |
1732838220 | 0.9998483 | -0.00066 | -0.07 | 0.9971302 | 0.9998483 | 0.9971302 | 0 |
1732751820 | 1.0005084 | 0 | 0.35 | 1.0025173 | 1.0025173 | 1.0005084 | 0 |
1732665420 | 0.9970315 | -0.003193 | -0.32 | 1.0024583 | 1.0024583 | 0.9970315 | 0 |
1732579020 | 1.0002241 | -0 | -0.05 | 0.9942257 | 1.0002241 | 0.9942257 | 0 |
1732492620 | 1.0007685 | 0 | 0.00 | 1.0007685 | 1.0007685 | 1.0007685 | 0 |
1732406220 | 1.0007685 | 0 | 0.00 | 1.0007685 | 1.0007685 | 1.0007685 | 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