Hot Features
プレミアム
United States Dollar vs Bhutan Ngultrum (USDBTN)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035142 | -0.0370073393993 | 94.959542 | 95.986807 | 94.9244 | 0 | 0 | FX |
| 4 | 0.743569 | 0.789512039876 | 94.180831 | 96.802814 | 94.180831 | 0 | 0 | FX |
| 12 | 2.625695 | 2.84477989155 | 92.298705 | 96.802814 | 92.017649 | 0 | 0 | FX |
| 26 | 5.015844 | 5.57882833754 | 89.908556 | 96.802814 | 89.326109 | 0 | 0 | FX |
| 52 | 9.156873 | 10.6763868801 | 85.767527 | 96.802814 | 84.953754 | 0 | 0 | FX |
| 156 | 12.33596 | 14.9366666812 | 82.58844 | 96.802814 | 81.341607 | 0 | 0 | FX |
| 260 | 22.246836 | 30.6103215017 | 72.677564 | 96.802814 | 72.677564 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 94.9244 | 0 | 0.00 | 94.9244 | 94.9244 | 94.9244 | 0 |
| 1780703820 | 94.9244 | -0.85 | -0.88 | 95.994247 | 95.986807 | 94.9244 | 0 |
| 1780617420 | 95.769916 | 0.13 | 0.14 | 95.769916 | 95.769916 | 95.639712 | 0 |
| 1780531020 | 95.639712 | 0.44 | 0.46 | 95.639712 | 95.639712 | 95.204441 | 0 |
| 1780444620 | 95.204441 | 0.24 | 0.26 | 95.070861 | 95.204441 | 95.070861 | 0 |
| 1780358220 | 94.960649 | 0 | 0.00 | 94.960649 | 94.960649 | 94.959542 | 0 |
| 1780271820 | 94.959542 | 0 | 0.00 | 94.959542 | 94.959542 | 94.959542 | 0 |
| 1780185420 | 94.959542 | 0 | 0.00 | 94.959542 | 94.959542 | 94.959542 | 0 |
| 1780099020 | 94.959542 | -1 | -1.05 | 95.625152 | 95.625152 | 94.959542 | 0 |
| 1780012620 | 95.964129 | 0.26 | 0.27 | 95.964129 | 95.964129 | 95.703608 | 0 |
| 1779926220 | 95.703608 | 0.08 | 0.08 | 95.667155 | 95.703608 | 95.667155 | 0 |
| 1779839820 | 95.626892 | 0.45 | 0.47 | 95.626892 | 95.626892 | 95.177525 | 0 |
| 1779753420 | 95.177525 | -0.12 | -0.12 | 95.177525 | 95.293814 | 95.177525 | 0 |
| 1779667020 | 95.293814 | -0.25 | -0.26 | 95.293814 | 95.544166 | 95.293814 | 0 |
| 1779580620 | 95.544166 | -0.12 | -0.13 | 95.544166 | 95.666948 | 95.544166 | 0 |
| 1779494220 | 95.666948 | -0.46 | -0.47 | 95.666948 | 96.12337 | 95.666948 | 0 |
| 1779407820 | 96.12337 | -0.68 | -0.70 | 96.12337 | 96.802814 | 96.12337 | 0 |
| 1779321420 | 96.802814 | 0.3 | 0.31 | 96.802814 | 96.802814 | 96.503321 | 0 |
| 1779235020 | 96.503321 | 0.22 | 0.23 | 96.503321 | 96.503321 | 96.283747 | 0 |
| 1779148620 | 96.283747 | 0.18 | 0.19 | 96.283747 | 96.283747 | 96.102868 | 0 |
| 1779062220 | 96.102868 | 0.15 | 0.15 | 96.102868 | 96.102868 | 96.102868 | 0 |
| 1778975820 | 95.955961 | 0 | 0.00 | 95.955961 | 95.955961 | 95.955961 | 0 |
| 1778889420 | 95.955961 | 0.12 | 0.13 | 95.955961 | 95.955961 | 95.835344 | 0 |
| 1778803020 | 95.835344 | 0.18 | 0.19 | 95.835344 | 95.835344 | 95.654066 | 0 |
| 1778716620 | 95.654066 | 0.06 | 0.07 | 95.599836 | 95.654066 | 95.599836 | 0 |
| 1778630220 | 95.590064 | 0.32 | 0.34 | 95.574595 | 95.590064 | 95.270548 | 0 |
| 1778543820 | 95.270548 | 1.09 | 1.16 | 95.228873 | 95.270548 | 94.180831 | 0 |
| 1778457420 | 94.180831 | 0 | 0.00 | 94.180831 | 94.180831 | 94.180831 | 0 |
| 1778370960 | 94.180831 | -0.24 | -0.25 | 94.180831 | 94.420976 | 94.180831 | 0 |
| 1778284620 | 94.420976 | 0.01 | 0.01 | 94.565374 | 94.565374 | 94.420976 | 0 |
| 1778198220 | 94.415643 | -0.23 | -0.24 | 94.284014 | 94.642614 | 94.284014 | 0 |
| 1778111820 | 94.642614 | -0.57 | -0.60 | 95.033699 | 95.033699 | 94.642614 | 0 |
| 1778025420 | 95.20926 | 0.14 | 0.15 | 95.268333 | 95.268333 | 95.070142 | 0 |
| 1777939020 | 95.070142 | 0.19 | 0.20 | 95.070142 | 95.070142 | 94.88181 | 0 |
| 1777852620 | 94.88181 | 0 | 0.00 | 94.88181 | 94.88181 | 94.88181 | 0 |
| 1777766220 | 94.88181 | 0 | 0.00 | 94.88181 | 94.88181 | 94.88181 | 0 |
| 1777679820 | 94.88181 | 0 | 0.00 | 94.88181 | 94.88181 | 94.88181 | 0 |
| 1777593420 | 94.880595 | 0.05 | 0.06 | 94.880595 | 94.880595 | 94.827262 | 0 |
| 1777507020 | 94.827262 | 0.36 | 0.38 | 94.827262 | 94.827262 | 94.47197 | 0 |
| 1777420620 | 94.47197 | 0.14 | 0.15 | 94.366786 | 94.47197 | 94.366786 | 0 |
| 1777334220 | 94.334182 | 0.29 | 0.31 | 94.177915 | 94.334182 | 94.041373 | 0 |
| 1777247820 | 94.041373 | -0.13 | -0.14 | 94.041373 | 94.041373 | 94.041373 | 0 |
| 1777161420 | 94.17433 | 0 | 0.00 | 94.17433 | 94.17433 | 94.17433 | 0 |
| 1777075020 | 94.17433 | 0.13 | 0.14 | 94.17433 | 94.17433 | 94.042513 | 0 |
| 1776988620 | 94.042915 | 0.25 | 0.27 | 94.067669 | 94.067669 | 94.042915 | 0 |
| 1776902220 | 93.790972 | 0.35 | 0.37 | 93.522119 | 93.790972 | 93.441814 | 0 |
| 1776815820 | 93.441814 | 0.34 | 0.36 | 93.449759 | 93.449759 | 93.104283 | 0 |
| 1776729420 | 93.104283 | 0.15 | 0.16 | 93.107393 | 93.107393 | 93.104283 | 0 |
| 1776642960 | 92.955964 | 0 | 0.00 | 92.955964 | 92.955964 | 92.955964 | 0 |
| 1776556560 | 92.955964 | 0.16 | 0.17 | 92.955964 | 92.955964 | 92.794404 | 0 |
| 1776470220 | 92.794404 | -0.51 | -0.54 | 93.157901 | 93.304753 | 92.777886 | 0 |
| 1776383820 | 93.300793 | -0.09 | -0.10 | 93.157901 | 93.300793 | 93.157901 | 0 |
| 1776297420 | 93.392429 | 0.35 | 0.37 | 93.119211 | 93.392429 | 93.119211 | 0 |
| 1776211020 | 93.045427 | -0.14 | -0.15 | 93.045427 | 93.181721 | 93.045427 | 0 |
| 1776124620 | 93.181721 | 0.55 | 0.60 | 92.944421 | 93.233892 | 92.62947 | 0 |
| 1776038220 | 92.62947 | -0.09 | -0.10 | 92.62947 | 92.62947 | 92.62947 | 0 |
| 1775951820 | 92.724324 | 0 | 0.00 | 92.724324 | 92.724324 | 92.724324 | 0 |
| 1775865420 | 92.724324 | 0.23 | 0.25 | 92.724324 | 92.724324 | 92.490362 | 0 |
| 1775779020 | 92.490362 | 0.23 | 0.25 | 92.545799 | 92.545799 | 92.260675 | 0 |
| 1775692620 | 92.260675 | -0.71 | -0.76 | 92.017649 | 92.260675 | 92.017649 | 0 |
| 1775606220 | 92.971499 | 0.03 | 0.03 | 92.971499 | 92.971499 | 92.939509 | 0 |
| 1775519820 | 92.939509 | 0 | 0.00 | 92.939509 | 92.939509 | 92.939509 | 0 |
| 1775433420 | 92.939509 | 0 | 0.00 | 92.939509 | 92.939509 | 92.939509 | 0 |
| 1775347020 | 92.939509 | 0 | 0.00 | 92.939509 | 92.939509 | 92.939509 | 0 |
| 1775260620 | 92.939509 | -0.22 | -0.23 | 92.939509 | 92.939509 | 92.939509 | 0 |
| 1775174220 | 93.154671 | 0.36 | 0.39 | 92.840973 | 93.154671 | 92.840973 | 0 |
| 1775087820 | 92.792159 | -2.32 | -2.44 | 92.792159 | 95.111494 | 92.792159 | 0 |
| 1775001420 | 95.111494 | 1.21 | 1.28 | 93.795615 | 95.111494 | 93.795615 | 0 |
| 1774915020 | 93.905684 | -0.89 | -0.94 | 94.787611 | 94.787611 | 93.672351 | 0 |
| 1774828620 | 94.794201 | 0 | 0.00 | 94.794201 | 94.794201 | 94.794201 | 0 |
| 1774742220 | 94.794201 | 0 | 0.00 | 94.794201 | 94.794201 | 94.794201 | 0 |
| 1774655820 | 94.794201 | 0.66 | 0.71 | 94.158653 | 94.794201 | 94.096239 | 0 |
| 1774569420 | 94.130496 | 0.01 | 0.02 | 94.391913 | 94.391913 | 94.130496 | 0 |
| 1774483020 | 94.115618 | 0.6 | 0.64 | 93.51176 | 94.115618 | 93.51176 | 0 |
| 1774396620 | 93.519411 | 0.2 | 0.21 | 93.230733 | 93.723217 | 93.230733 | 0 |
| 1774310220 | 93.323368 | -0 | -0.00 | 93.628346 | 93.628346 | 93.323368 | 0 |
| 1774223820 | 93.327869 | 0 | 0.00 | 93.327869 | 93.327869 | 93.327869 | 0 |
| 1774137420 | 93.327869 | -0.14 | -0.15 | 93.327869 | 93.464136 | 93.327869 | 0 |
| 1774051020 | 93.464136 | 0.26 | 0.28 | 92.478231 | 93.464136 | 92.537842 | 0 |
| 1773964620 | 93.206387 | 0.33 | 0.36 | 93.307018 | 93.307018 | 93.206387 | 0 |
| 1773878220 | 92.872847 | 0.79 | 0.86 | 92.131568 | 92.872847 | 92.084068 | 0 |
| 1773791820 | 92.081275 | -0.14 | -0.15 | 92.129659 | 92.269556 | 92.081275 | 0 |
| 1773705420 | 92.219928 | -0.08 | -0.09 | 92.500327 | 92.461144 | 92.219928 | 0 |
| 1773619020 | 92.298705 | -0.05 | -0.05 | 92.298705 | 92.298705 | 92.298705 | 0 |
| 1773532620 | 92.343792 | 0 | 0.00 | 92.343792 | 92.343792 | 92.343792 | 0 |
| 1773446220 | 92.343792 | -0.1 | -0.10 | 92.425775 | 92.425775 | 92.343792 | 0 |
| 1773359820 | 92.440222 | 0.42 | 0.46 | 92.386406 | 92.458688 | 92.213602 | 0 |
| 1773273420 | 92.019953 | 0.13 | 0.14 | 91.902746 | 92.019953 | 91.901561 | 0 |
| 1773187020 | 91.886941 | -0.36 | -0.40 | 91.780692 | 91.886941 | 91.779507 | 0 |
| 1773100620 | 92.251867 | 0.89 | 0.98 | 92.251867 | 92.251867 | 91.359628 | 0 |
| 1773014220 | 91.359628 | 0 | 0.00 | 91.359628 | 91.359628 | 91.359628 | 0 |
| 1772927760 | 91.359628 | -0.5 | -0.55 | 91.359628 | 91.359628 | 91.359628 | 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。
