Hot Features
プレミアム
United States Dollar vs Cape Verde Escudo (USDCVE)
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 | 0.00891 | 0.00921164632063 | 96.725381 | 97.375 | 96.52175 | 0 | 0 | FX |
| 4 | 1.938537 | 2.04496184502 | 94.795754 | 97.375 | 89.85 | 0 | 0 | FX |
| 12 | 1.283287 | 1.34444578498 | 95.451004 | 97.375 | 89.85 | 0 | 0 | FX |
| 26 | 3.096546 | 3.30694208836 | 93.637745 | 97.375 | 89.85 | 0 | 0 | FX |
| 52 | 2.636674 | 2.80206245818 | 94.097617 | 97.375 | 89.85 | 0 | 0 | FX |
| 156 | -4.676119 | -4.6110838128 | 101.41041 | 108.3 | 89.85 | 0 | 0 | FX |
| 260 | 3.956902 | 4.26494218327 | 92.777389 | 845.125 | 48.4 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782777420 | 96.52175 | -0.25 | -0.26 | 96.82263 | 97.1 | 96.52175 | 0 |
| 1782691020 | 96.770371 | 0 | 0.00 | 96.770371 | 96.770371 | 96.770371 | 0 |
| 1782604620 | 96.770371 | -0.48 | -0.49 | 96.770371 | 96.770371 | 96.770371 | 0 |
| 1782518220 | 97.25 | 0.31 | 0.32 | 97.35 | 97.35 | 96.704173 | 0 |
| 1782431820 | 96.940098 | -0.28 | -0.29 | 97.047174 | 97.375 | 96.940098 | 0 |
| 1782345420 | 97.222589 | 0.32 | 0.33 | 97.125 | 97.375 | 97.222589 | 0 |
| 1782259020 | 96.906446 | 0.03 | 0.03 | 96.725381 | 96.906446 | 96.725381 | 0 |
| 1782172620 | 96.875 | 0.76 | 0.79 | 96.285332 | 96.875 | 96.112442 | 0 |
| 1782086220 | 96.112442 | -0.29 | -0.30 | 96.112442 | 96.112442 | 96.112442 | 0 |
| 1781999820 | 96.4 | 0 | 0.00 | 96.4 | 96.4 | 96.4 | 0 |
| 1781913420 | 96.4 | -0.05 | -0.05 | 96.166089 | 96.45 | 95.375 | 0 |
| 1781827020 | 96.45 | 1.34 | 1.41 | 96.247932 | 96.45 | 95.112199 | 0 |
| 1781740620 | 95.112199 | 0.1 | 0.11 | 95.112199 | 95.112199 | 89.85 | 0 |
| 1781654220 | 95.00853 | 0.03 | 0.03 | 95.115071 | 95.4 | 95.00853 | 0 |
| 1781567820 | 94.97825 | -0.28 | -0.29 | 94.97825 | 95.257224 | 94.97825 | 0 |
| 1781481420 | 95.257224 | 0 | 0.00 | 95.257224 | 95.257224 | 95.257224 | 0 |
| 1781395020 | 95.257224 | -0.37 | -0.38 | 95.257224 | 95.625 | 95.257224 | 0 |
| 1781308620 | 95.625 | -0.25 | -0.26 | 95.304565 | 95.75 | 95.260104 | 0 |
| 1781222220 | 95.875 | 0.39 | 0.40 | 95.57262 | 95.875 | 95.489441 | 0 |
| 1781135820 | 95.489441 | -0.16 | -0.17 | 95.489441 | 95.65 | 95.489441 | 0 |
| 1781049420 | 95.65 | -0.5 | -0.52 | 96.1 | 95.95 | 95.305389 | 0 |
| 1780963020 | 96.15 | 0 | 0.00 | 95.596235 | 96.15 | 95.596235 | 0 |
| 1780876620 | 96.15 | 0 | 0.00 | 96.15 | 96.15 | 96.15 | 0 |
| 1780790220 | 96.15 | 0 | 0.00 | 96.15 | 96.15 | 96.15 | 0 |
| 1780703820 | 96.15 | 0.8 | 0.84 | 94.956984 | 96.15 | 94.752988 | 0 |
| 1780617420 | 95.35 | 0.22 | 0.24 | 95.2 | 95.375 | 94.735078 | 0 |
| 1780531020 | 95.125 | 0 | 0.00 | 94.904677 | 95.125 | 94.904677 | 0 |
| 1780444620 | 95.125 | 0.03 | 0.03 | 94.795754 | 95.125 | 94.687487 | 0 |
| 1780358220 | 95.1 | 0.22 | 0.24 | 94.687487 | 95.1 | 94.687487 | 0 |
| 1780271820 | 94.875 | 0 | 0.00 | 94.875 | 94.875 | 94.875 | 0 |
| 1780185420 | 94.875 | 0 | 0.00 | 94.875 | 94.875 | 94.875 | 0 |
| 1780099020 | 94.875 | 0.03 | 0.03 | 94.651724 | 94.875 | 94.651724 | 0 |
| 1780012620 | 94.85 | -0.3 | -0.32 | 94.883444 | 95.05 | 94.85 | 0 |
| 1779926220 | 95.15 | 0 | 0.00 | 94.747696 | 95.175 | 94.730195 | 0 |
| 1779839820 | 95.15 | 0.45 | 0.47 | 94.707006 | 95.25 | 94.701719 | 0 |
| 1779753420 | 94.701719 | -0.03 | -0.03 | 94.701719 | 94.729381 | 94.701719 | 0 |
| 1779667020 | 94.729381 | -0.25 | -0.26 | 94.729381 | 94.97825 | 94.729381 | 0 |
| 1779580620 | 94.97825 | -0.4 | -0.42 | 94.97825 | 95.375 | 94.97825 | 0 |
| 1779494220 | 95.375 | 0.03 | 0.03 | 95.100305 | 95.375 | 95.100305 | 0 |
| 1779407820 | 95.35 | 0.1 | 0.10 | 94.967207 | 95.35 | 94.967207 | 0 |
| 1779321420 | 95.25 | -0.13 | -0.13 | 95.074885 | 95.375 | 95.074885 | 0 |
| 1779235020 | 95.375 | 0.38 | 0.39 | 94.89406 | 95.375 | 94.89406 | 0 |
| 1779148620 | 95 | 0.16 | 0.17 | 94.821433 | 95.1 | 94.821433 | 0 |
| 1779062220 | 94.839375 | -0.31 | -0.33 | 94.839375 | 94.839375 | 94.839375 | 0 |
| 1778975820 | 95.15 | 0 | 0.00 | 95.15 | 95.15 | 95.15 | 0 |
| 1778889420 | 95.15 | 0.45 | 0.48 | 94.692773 | 95.15 | 94.692773 | 0 |
| 1778803020 | 94.7 | 0.25 | 0.26 | 94.185227 | 94.7 | 94.185227 | 0 |
| 1778716620 | 94.45 | 0.52 | 0.56 | 93.936889 | 94.45 | 93.936889 | 0 |
| 1778630220 | 93.927687 | -0.1 | -0.10 | 93.911688 | 94.25 | 93.911688 | 0 |
| 1778543820 | 94.025 | 0.54 | 0.58 | 93.661209 | 94.025 | 93.480564 | 0 |
| 1778457420 | 93.480564 | 0 | 0.00 | 93.480564 | 93.480564 | 93.480564 | 0 |
| 1778370960 | 93.480564 | -0.57 | -0.61 | 93.480564 | 94.05 | 93.480564 | 0 |
| 1778284620 | 94.05 | 0.18 | 0.20 | 94.012575 | 94.15 | 93.718923 | 0 |
| 1778198220 | 93.86572 | -0.08 | -0.09 | 93.737646 | 94.225 | 93.737646 | 0 |
| 1778111820 | 93.95 | -0.36 | -0.38 | 94.130552 | 94.4 | 93.559485 | 0 |
| 1778025420 | 94.30525 | -0.34 | -0.36 | 94.363762 | 94.65 | 94.30525 | 0 |
| 1777939020 | 94.65 | 0.2 | 0.21 | 94.234327 | 94.65 | 94.234327 | 0 |
| 1777852620 | 94.45 | 0 | 0.00 | 94.45 | 94.45 | 94.45 | 0 |
| 1777766220 | 94.45 | 0 | 0.00 | 94.45 | 94.45 | 94.45 | 0 |
| 1777679820 | 94.45 | -0.05 | -0.05 | 94.5 | 94.5 | 94.45 | 0 |
| 1777593420 | 94.5 | -0.38 | -0.40 | 94.144215 | 94.875 | 94.144215 | 0 |
| 1777507020 | 94.875 | 0.47 | 0.50 | 94.198503 | 94.875 | 94.198503 | 0 |
| 1777420620 | 94.4 | 0.33 | 0.35 | 94.09842 | 94.4 | 94.09842 | 0 |
| 1777334220 | 94.066712 | 0 | 0.00 | 93.910488 | 94.375 | 93.910488 | 0 |
| 1777247820 | 94.062699 | -0.31 | -0.33 | 94.062699 | 94.062699 | 94.062699 | 0 |
| 1777161420 | 94.375 | 0 | 0.00 | 94.375 | 94.375 | 94.375 | 0 |
| 1777075020 | 94.375 | -0.18 | -0.19 | 94.197698 | 94.55 | 94.197698 | 0 |
| 1776988620 | 94.55 | 0.15 | 0.16 | 94.153459 | 94.55 | 94.153459 | 0 |
| 1776902220 | 94.4 | 0.03 | 0.03 | 93.823389 | 94.4 | 93.823389 | 0 |
| 1776815820 | 94.375 | 0.53 | 0.56 | 93.584101 | 94.375 | 93.584101 | 0 |
| 1776729420 | 93.85 | 0.2 | 0.22 | 93.800243 | 93.85 | 93.658026 | 0 |
| 1776642960 | 93.647288 | 0 | 0.00 | 93.647288 | 93.647288 | 93.647288 | 0 |
| 1776556560 | 93.647288 | 0.16 | 0.18 | 93.647288 | 93.647288 | 93.482942 | 0 |
| 1776470220 | 93.482942 | -0.12 | -0.12 | 93.389119 | 93.85 | 93.46749 | 0 |
| 1776383820 | 93.599592 | -0.1 | -0.11 | 93.389119 | 93.85 | 93.389119 | 0 |
| 1776297420 | 93.7 | -0.5 | -0.53 | 93.517827 | 93.7 | 93.517827 | 0 |
| 1776211020 | 94.2 | -0.3 | -0.32 | 93.444519 | 94.5 | 93.444519 | 0 |
| 1776124620 | 94.5 | 0.5 | 0.53 | 94.316543 | 94.5 | 93.99855 | 0 |
| 1776038220 | 93.99855 | -0.53 | -0.56 | 93.99855 | 93.99855 | 93.99855 | 0 |
| 1775951820 | 94.525 | 0 | 0.00 | 94.525 | 94.525 | 94.525 | 0 |
| 1775865420 | 94.525 | 0.03 | 0.03 | 94.10605 | 94.525 | 94.10605 | 0 |
| 1775779020 | 94.5 | -0.35 | -0.37 | 94.41507 | 94.85 | 94.357302 | 0 |
| 1775692620 | 94.85 | -0.78 | -0.81 | 94.457532 | 95.625 | 94.263731 | 0 |
| 1775606220 | 95.625 | -0.25 | -0.26 | 95.451004 | 95.875 | 95.451004 | 0 |
| 1775519820 | 95.875 | -0.13 | -0.13 | 96 | 96 | 95.875 | 0 |
| 1775433420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1775347020 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1775260620 | 96 | 0.13 | 0.13 | 95.56558 | 96 | 95.56558 | 0 |
| 1775174220 | 95.875 | 0.38 | 0.39 | 95.090053 | 95.875 | 95.090053 | 0 |
| 1775087820 | 95.5 | -0.38 | -0.39 | 95.035143 | 95.875 | 95.035143 | 0 |
| 1775001420 | 95.875 | -0.34 | -0.36 | 96.091921 | 96.178671 | 95.875 | 0 |
| 1774915020 | 96.218956 | 0.09 | 0.10 | 95.823031 | 96.292479 | 95.823031 | 0 |
| 1774828620 | 96.125 | 0 | 0.00 | 96.125 | 96.125 | 96.125 | 0 |
| 1774742220 | 96.125 | 0 | 0.00 | 96.125 | 96.125 | 96.125 | 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。
