Hot Features
プレミアム
United States Dollar vs Bhutan Ngultrum (USDBTN)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.114407 | 0.1357618632 | 84.270352 | 84.879318 | 83.976833 | 0 | 0 | FX |
| 4 | 0.13244 | 0.157194486243 | 84.252319 | 85.007627 | 83.856792 | 0 | 0 | FX |
| 12 | 0.440241 | 0.524442823056 | 83.944518 | 85.007627 | 83.170176 | 0 | 0 | FX |
| 26 | 0.891392 | 1.06762013802 | 83.493367 | 85.007627 | 82.558829 | 0 | 0 | FX |
| 52 | 0.988898 | 1.18578786542 | 83.395861 | 85.007627 | 82.326097 | 0 | 0 | FX |
| 156 | 9.962701 | 13.3867582646 | 74.422058 | 85.007627 | 73.494969 | 0 | 0 | FX |
| 260 | 12.715159 | 17.7413561677 | 71.6696 | 85.007627 | 65.160598 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732406220 | 84.47191 | 0 | 0.00 | 84.47191 | 84.47191 | 84.47191 | 0 |
| 1732319820 | 84.47191 | -0.01 | -0.02 | 84.879318 | 84.879318 | 84.47191 | 0 |
| 1732233420 | 84.485601 | 0.12 | 0.14 | 84.434414 | 84.485601 | 84.433613 | 0 |
| 1732147020 | 84.37001 | -0.09 | -0.11 | 84.146375 | 84.37001 | 84.146375 | 0 |
| 1732060620 | 84.45951 | 0.46 | 0.55 | 83.976833 | 84.45951 | 83.976833 | 0 |
| 1731974220 | 84.001416 | -0.27 | -0.32 | 84.29753 | 84.429543 | 84.001416 | 0 |
| 1731887820 | 84.270352 | 0 | 0.00 | 84.270352 | 84.270352 | 84.270352 | 0 |
| 1731801420 | 84.270352 | 0.2 | 0.23 | 84.270352 | 84.270352 | 84.270352 | 0 |
| 1731715020 | 84.073432 | -0.32 | -0.38 | 84.379973 | 84.379973 | 84.073432 | 0 |
| 1731628620 | 84.392794 | -0 | -0.00 | 84.987092 | 85.007627 | 84.392794 | 0 |
| 1731542220 | 84.39586 | -0.1 | -0.12 | 84.369678 | 84.39586 | 84.369678 | 0 |
| 1731455820 | 84.49608 | 0.12 | 0.15 | 84.473577 | 84.49608 | 84.473577 | 0 |
| 1731369420 | 84.372156 | -0.47 | -0.55 | 84.372156 | 84.841702 | 84.372156 | 0 |
| 1731283020 | 84.841702 | 0.43 | 0.51 | 84.841702 | 84.841702 | 84.841702 | 0 |
| 1731196620 | 84.411909 | 0 | 0.00 | 84.411909 | 84.411909 | 84.411909 | 0 |
| 1731110220 | 84.411909 | 0.06 | 0.07 | 84.157539 | 84.411909 | 84.157539 | 0 |
| 1731023820 | 84.352641 | -0.26 | -0.30 | 84.541209 | 84.541209 | 84.352641 | 0 |
| 1730937420 | 84.609494 | 0.48 | 0.57 | 84.609494 | 84.609494 | 84.131412 | 0 |
| 1730851020 | 84.131412 | -0.03 | -0.03 | 84.131412 | 84.158972 | 84.131412 | 0 |
| 1730764620 | 84.158972 | 0.16 | 0.19 | 83.856792 | 84.158972 | 83.856792 | 0 |
| 1730678220 | 84.001286 | 0 | 0.00 | 84.001286 | 84.001286 | 84.001286 | 0 |
| 1730591820 | 84.001286 | -0.12 | -0.14 | 84.001286 | 84.120337 | 84.001286 | 0 |
| 1730505420 | 84.120337 | 0.16 | 0.19 | 83.916983 | 84.120337 | 83.916983 | 0 |
| 1730419020 | 83.959427 | -0.2 | -0.23 | 83.93224 | 83.959427 | 83.931466 | 0 |
| 1730332620 | 84.156519 | 0.08 | 0.10 | 83.858809 | 84.156519 | 83.886707 | 0 |
| 1730246220 | 84.072386 | 0.04 | 0.05 | 84.102016 | 84.102016 | 84.072386 | 0 |
| 1730159820 | 84.028599 | -0.22 | -0.27 | 84.028599 | 84.252319 | 84.028599 | 0 |
| 1730073420 | 84.252319 | 0 | 0.00 | 84.252319 | 84.252319 | 84.252319 | 0 |
| 1729986960 | 84.252319 | 0 | 0.00 | 84.252319 | 84.252319 | 84.252319 | 0 |
| 1729900620 | 84.252319 | 0.17 | 0.21 | 83.894066 | 84.252319 | 83.894066 | 0 |
| 1729814220 | 84.079366 | -0.06 | -0.07 | 84.0674 | 84.079366 | 84.0674 | 0 |
| 1729727820 | 84.141878 | 0.06 | 0.07 | 84.334213 | 84.334213 | 84.141878 | 0 |
| 1729641420 | 84.085357 | 0.03 | 0.04 | 84.3082 | 84.3082 | 84.085357 | 0 |
| 1729555020 | 84.050601 | 0.23 | 0.27 | 83.912801 | 84.050601 | 83.912801 | 0 |
| 1729468620 | 83.82292 | 0 | 0.00 | 83.82292 | 83.82292 | 83.82292 | 0 |
| 1729382220 | 83.82292 | -0.25 | -0.30 | 83.82292 | 84.074917 | 83.82292 | 0 |
| 1729295820 | 84.074917 | 0.03 | 0.03 | 84.343008 | 84.343008 | 84.074917 | 0 |
| 1729209420 | 84.049232 | 0.04 | 0.05 | 84.229324 | 84.229324 | 84.049232 | 0 |
| 1729123020 | 84.010466 | -0.05 | -0.05 | 84.166069 | 84.166069 | 84.010466 | 0 |
| 1729036620 | 84.05565 | -0.04 | -0.04 | 84.174068 | 84.174068 | 84.05565 | 0 |
| 1728950220 | 84.090821 | 0.15 | 0.18 | 84.157532 | 84.157532 | 84.090821 | 0 |
| 1728863820 | 83.937714 | -0.16 | -0.18 | 83.937714 | 83.937714 | 83.937714 | 0 |
| 1728777420 | 84.092851 | 0 | 0.00 | 84.092851 | 84.092851 | 84.092851 | 0 |
| 1728691020 | 84.092851 | 0.11 | 0.13 | 83.966665 | 84.092851 | 83.966665 | 0 |
| 1728604620 | 83.985478 | -0.01 | -0.01 | 84.182624 | 84.182624 | 83.985478 | 0 |
| 1728518220 | 83.997592 | 0.07 | 0.08 | 83.991598 | 83.997592 | 83.993129 | 0 |
| 1728431820 | 83.928506 | -0 | -0.01 | 83.850111 | 83.928506 | 83.850111 | 0 |
| 1728345420 | 83.933039 | -0.32 | -0.38 | 84.355087 | 84.348935 | 83.933039 | 0 |
| 1728259020 | 84.256772 | 0 | 0.00 | 84.256772 | 84.256772 | 84.256772 | 0 |
| 1728172620 | 84.256772 | 0 | 0.00 | 84.256772 | 84.256772 | 84.256772 | 0 |
| 1728086220 | 84.256772 | 0.24 | 0.28 | 84.013194 | 84.256772 | 83.883658 | 0 |
| 1727999820 | 84.021189 | 0.06 | 0.07 | 84.203184 | 84.203184 | 83.986555 | 0 |
| 1727913420 | 83.959047 | 0.21 | 0.25 | 83.973576 | 83.973576 | 83.959047 | 0 |
| 1727827020 | 83.74956 | 0.2 | 0.24 | 84.000754 | 83.954751 | 83.74956 | 0 |
| 1727740620 | 83.550071 | -0.12 | -0.14 | 83.623375 | 83.623375 | 83.550071 | 0 |
| 1727654220 | 83.669438 | 0 | 0.00 | 83.669438 | 83.669438 | 83.669438 | 0 |
| 1727567760 | 83.669438 | 0 | 0.00 | 83.669438 | 83.669438 | 83.669438 | 0 |
| 1727481360 | 83.669438 | -0.04 | -0.05 | 83.588382 | 83.669438 | 83.58913 | 0 |
| 1727395020 | 83.712799 | -0.35 | -0.42 | 84.014384 | 84.014384 | 83.712799 | 0 |
| 1727308620 | 84.063069 | 0.38 | 0.45 | 83.170176 | 84.063069 | 83.170176 | 0 |
| 1727222220 | 83.687536 | 0.21 | 0.25 | 83.591514 | 83.687536 | 83.591514 | 0 |
| 1727135820 | 83.475762 | 0.03 | 0.03 | 83.589539 | 83.589539 | 83.475762 | 0 |
| 1727049420 | 83.448933 | 0 | 0.00 | 83.448933 | 83.448933 | 83.448933 | 0 |
| 1726963020 | 83.448933 | -0.16 | -0.19 | 83.448933 | 83.448933 | 83.448933 | 0 |
| 1726876620 | 83.60415 | -0.15 | -0.18 | 83.716456 | 83.716456 | 83.60415 | 0 |
| 1726790220 | 83.75698 | 0 | 0.00 | 84.101615 | 84.101615 | 83.75698 | 0 |
| 1726703820 | 83.75619 | -0.08 | -0.10 | 83.75519 | 83.817712 | 83.75519 | 0 |
| 1726617420 | 83.838825 | 0.03 | 0.04 | 83.765632 | 83.838825 | 83.722835 | 0 |
| 1726531020 | 83.804812 | -0.21 | -0.25 | 83.903692 | 83.903692 | 83.804812 | 0 |
| 1726444620 | 84.013544 | 0.11 | 0.13 | 83.918827 | 84.013544 | 83.918827 | 0 |
| 1726358220 | 83.90407 | 0 | 0.00 | 83.90407 | 83.90407 | 83.90407 | 0 |
| 1726271820 | 83.90407 | -0.1 | -0.11 | 83.461101 | 83.90407 | 83.461101 | 0 |
| 1726185420 | 83.999745 | 0.08 | 0.10 | 84.267199 | 84.267199 | 83.981069 | 0 |
| 1726099020 | 83.918389 | -0.09 | -0.11 | 84.130524 | 84.130524 | 83.918389 | 0 |
| 1726012620 | 84.00665 | 0.03 | 0.03 | 84.020723 | 84.020723 | 84.00665 | 0 |
| 1725926220 | 83.97771 | -0.13 | -0.16 | 84.19552 | 84.19552 | 83.92828 | 0 |
| 1725839820 | 84.110144 | 0 | 0.00 | 84.110144 | 84.110144 | 84.110144 | 0 |
| 1725753420 | 84.110144 | 0.08 | 0.10 | 84.110144 | 84.110144 | 84.026455 | 0 |
| 1725667020 | 84.026455 | 0.14 | 0.17 | 83.871199 | 84.026455 | 83.871199 | 0 |
| 1725580620 | 83.881766 | 0.09 | 0.11 | 83.799371 | 83.945602 | 83.799371 | 0 |
| 1725494220 | 83.788405 | -0.15 | -0.18 | 83.864809 | 84.044772 | 83.788405 | 0 |
| 1725407820 | 83.938125 | -0.01 | -0.01 | 83.990054 | 83.990054 | 83.938125 | 0 |
| 1725321420 | 83.944518 | 0.09 | 0.11 | 83.944518 | 83.978758 | 83.944518 | 0 |
| 1725235020 | 83.85597 | 0 | 0.00 | 83.85597 | 83.85597 | 83.85597 | 0 |
| 1725148620 | 83.85597 | 0 | 0.00 | 83.85597 | 83.85597 | 83.85597 | 0 |
| 1725062220 | 83.85597 | -0.21 | -0.26 | 83.967022 | 83.967022 | 83.85597 | 0 |
| 1724975820 | 84.07059 | 0.12 | 0.15 | 83.877053 | 84.07059 | 83.848971 | 0 |
| 1724889420 | 83.946055 | 0.02 | 0.02 | 83.901549 | 83.946055 | 83.901549 | 0 |
| 1724803020 | 83.930221 | 0.03 | 0.04 | 83.97054 | 83.97054 | 83.930221 | 0 |
| 1724716620 | 83.898751 | 0.68 | 0.81 | 83.337517 | 83.898751 | 83.337517 | 0 |
| 1724630220 | 83.222643 | 0 | 0.00 | 83.222643 | 83.222643 | 83.222643 | 0 |
| 1724543820 | 83.222643 | -0.69 | -0.82 | 83.222643 | 83.914034 | 83.222643 | 0 |
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
