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 | -0.601372 | -0.627073406207 | 95.901372 | 96.125 | 95.020401 | 0 | 0 | FX |
| 4 | -1.983061 | -2.03844428785 | 97.283061 | 97.736196 | 95.020401 | 0 | 0 | FX |
| 12 | -6.88095 | -6.73408301645 | 102.18095 | 102.6 | 95.020401 | 0 | 0 | FX |
| 26 | -10.60692 | -10.0153228892 | 105.90692 | 108.3 | 95.020401 | 0 | 0 | FX |
| 52 | -7.42211 | -7.22542595747 | 102.72211 | 108.3 | 95.020401 | 0 | 0 | FX |
| 156 | -9.65 | -9.19485469271 | 104.95 | 115.38159 | 54.35 | 0 | 0 | FX |
| 260 | -2.66239 | -2.71776750241 | 97.96239 | 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 |
|---|---|---|---|---|---|---|---|
| 1750809420 | 95.3 | -0.33 | -0.34 | 95.066278 | 95.45 | 95.020401 | 0 |
| 1750723020 | 95.625 | -0.03 | -0.03 | 95.962716 | 96.123753 | 95.625 | 0 |
| 1750636620 | 95.653871 | 0 | 0.00 | 95.653871 | 95.653871 | 95.653871 | 0 |
| 1750550220 | 95.653871 | -0.08 | -0.09 | 95.653871 | 95.653871 | 95.653871 | 0 |
| 1750463820 | 95.735259 | -0.39 | -0.41 | 95.735259 | 96.125 | 95.735259 | 0 |
| 1750377420 | 96.125 | 0 | 0.00 | 96.087316 | 96.125 | 96.019958 | 0 |
| 1750291020 | 96.125 | 0.75 | 0.79 | 95.901372 | 96.125 | 95.375 | 0 |
| 1750204620 | 95.375 | -0.25 | -0.26 | 95.27986 | 95.625 | 95.27986 | 0 |
| 1750118220 | 95.625 | -0.25 | -0.26 | 95.600379 | 95.875 | 95.216507 | 0 |
| 1750031820 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1749945420 | 95.875 | 0 | 0.00 | 95.875 | 95.875 | 95.875 | 0 |
| 1749859020 | 95.875 | -0.48 | -0.49 | 95.394438 | 95.919725 | 95.875 | 0 |
| 1749772620 | 96.35 | 0 | 0.00 | 95.714899 | 96.35 | 95.093334 | 0 |
| 1749686220 | 96.35 | -0.53 | -0.54 | 96.925 | 97.05 | 96.35 | 0 |
| 1749599820 | 96.875 | 0 | 0.00 | 96.471926 | 96.875 | 96.471926 | 0 |
| 1749513420 | 96.875 | 0.18 | 0.19 | 96.558941 | 97.125 | 96.558941 | 0 |
| 1749427020 | 96.693997 | 0 | 0.00 | 96.693997 | 96.693997 | 96.693997 | 0 |
| 1749340620 | 96.693997 | -0.43 | -0.44 | 96.693997 | 97.125 | 96.693997 | 0 |
| 1749254220 | 97.125 | 0.47 | 0.49 | 96.534848 | 97.125 | 96.534848 | 0 |
| 1749167820 | 96.65 | -0.18 | -0.19 | 96.925 | 97.05 | 96.531468 | 0 |
| 1749081420 | 96.832408 | 0.05 | 0.05 | 96.880477 | 96.880477 | 96.832408 | 0 |
| 1748995020 | 96.783961 | 0.26 | 0.27 | 96.357273 | 96.783961 | 96.357273 | 0 |
| 1748908620 | 96.525975 | -0.6 | -0.62 | 96.987421 | 96.987421 | 96.525975 | 0 |
| 1748822220 | 97.125391 | -0.16 | -0.17 | 97.125391 | 97.286495 | 97.125391 | 0 |
| 1748735820 | 97.286495 | 0 | 0.00 | 97.286495 | 97.286495 | 97.286495 | 0 |
| 1748649420 | 97.286495 | -0.45 | -0.46 | 97.286495 | 97.736196 | 97.286495 | 0 |
| 1748563020 | 97.736196 | 0.35 | 0.36 | 97.736196 | 97.736196 | 97.384446 | 0 |
| 1748476620 | 97.384446 | 0.19 | 0.20 | 97.283061 | 97.384446 | 97.283061 | 0 |
| 1748390220 | 97.190454 | 0.32 | 0.34 | 96.722835 | 97.190454 | 96.722835 | 0 |
| 1748303820 | 96.865583 | -0.13 | -0.13 | 96.917093 | 96.865583 | 96.736412 | 0 |
| 1748217420 | 96.991687 | 0 | 0.00 | 96.991687 | 96.991687 | 96.991687 | 0 |
| 1748131020 | 96.991687 | 0 | 0.00 | 96.991687 | 96.991687 | 96.991687 | 0 |
| 1748044620 | 96.991687 | -0.54 | -0.56 | 97.60599 | 97.60599 | 96.991687 | 0 |
| 1747958220 | 97.536488 | -0.46 | -0.47 | 97.344038 | 97.536488 | 97.344038 | 0 |
| 1747871820 | 98 | -0.58 | -0.58 | 97.612039 | 98 | 97.22216 | 0 |
| 1747785420 | 98.575 | 0.8 | 0.82 | 98.189201 | 98.575 | 98.01464 | 0 |
| 1747699020 | 97.77693 | -0.8 | -0.81 | 97.77693 | 98.578957 | 97.77693 | 0 |
| 1747612620 | 98.578957 | -0.19 | -0.20 | 98.578957 | 98.772786 | 98.578957 | 0 |
| 1747526220 | 98.772786 | 0 | 0.00 | 98.772786 | 98.772786 | 98.772786 | 0 |
| 1747439820 | 98.772786 | -0.3 | -0.31 | 98.408717 | 99.5 | 98.408717 | 0 |
| 1747353420 | 99.075 | 0.78 | 0.79 | 98.523025 | 99.1 | 98.299494 | 0 |
| 1747267020 | 98.299494 | -0.83 | -0.83 | 98.299494 | 99.125 | 98.299494 | 0 |
| 1747180620 | 99.125 | -0.83 | -0.83 | 99.294452 | 99.525 | 99.125 | 0 |
| 1747094220 | 99.95 | 1.7 | 1.73 | 99.325757 | 99.95 | 99.325757 | 0 |
| 1747007820 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1746921420 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1746835020 | 98.25 | 0.66 | 0.68 | 98.010284 | 98.25 | 97.58785 | 0 |
| 1746748620 | 97.58785 | 0.19 | 0.19 | 97.58785 | 97.58785 | 97.4 | 0 |
| 1746662220 | 97.4 | 0.03 | 0.03 | 97.008753 | 97.4 | 97.008753 | 0 |
| 1746575820 | 97.375 | -0.58 | -0.59 | 97.335875 | 97.95 | 97.335875 | 0 |
| 1746489420 | 97.95 | 0.41 | 0.42 | 97.102725 | 97.95 | 97.102725 | 0 |
| 1746403020 | 97.540802 | 0 | 0.00 | 97.540802 | 97.540802 | 97.540802 | 0 |
| 1746316620 | 97.540802 | 0.21 | 0.21 | 97.540802 | 97.540802 | 97.540802 | 0 |
| 1746230220 | 97.332868 | -0.01 | -0.01 | 97.332868 | 97.34146 | 97.332868 | 0 |
| 1746143820 | 97.34146 | -0.28 | -0.29 | 97.391757 | 97.391757 | 97.34146 | 0 |
| 1746057420 | 97.625 | 0.47 | 0.49 | 96.873242 | 97.625 | 96.873242 | 0 |
| 1745971020 | 97.15 | 0.2 | 0.21 | 96.729199 | 97.15 | 96.729199 | 0 |
| 1745884620 | 96.95 | -0.35 | -0.36 | 97.025399 | 97.169898 | 96.95 | 0 |
| 1745798220 | 97.3 | 0 | 0.00 | 97.3 | 97.3 | 97.3 | 0 |
| 1745711820 | 97.3 | 0 | 0.00 | 97.3 | 97.3 | 97.3 | 0 |
| 1745625420 | 97.3 | 0.47 | 0.49 | 97.17889 | 97.45 | 97.091182 | 0 |
| 1745539020 | 96.829432 | -0.8 | -0.81 | 97.203734 | 97.203734 | 96.829432 | 0 |
| 1745452620 | 97.625 | 0.78 | 0.80 | 96.735564 | 97.625 | 96.692725 | 0 |
| 1745366220 | 96.85 | 0.07 | 0.08 | 95.973157 | 96.85 | 95.973157 | 0 |
| 1745279820 | 96.775 | -0.63 | -0.64 | 96.775 | 97.4 | 96.775 | 0 |
| 1745193420 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1745107020 | 97.4 | 0.37 | 0.39 | 97.4 | 97.4 | 97.4 | 0 |
| 1745020620 | 97.025399 | 0 | 0.00 | 97.025399 | 97.025399 | 97.025399 | 0 |
| 1744934220 | 97.025399 | 0 | 0.00 | 97.025399 | 97.025399 | 97.025399 | 0 |
| 1744847820 | 97.025399 | -0.26 | -0.27 | 97.025399 | 97.28392 | 97.025399 | 0 |
| 1744761420 | 97.28392 | -0.32 | -0.32 | 97.28392 | 97.6 | 97.28392 | 0 |
| 1744675020 | 97.6 | 0.54 | 0.56 | 96.826031 | 97.75 | 96.826031 | 0 |
| 1744588620 | 97.059988 | 0 | 0.00 | 97.059988 | 97.059988 | 97.059988 | 0 |
| 1744502220 | 97.059988 | -1.29 | -1.31 | 97.059988 | 98.35 | 97.059988 | 0 |
| 1744415820 | 98.35 | -1.6 | -1.60 | 97.514923 | 98.35 | 97.286924 | 0 |
| 1744329420 | 99.95 | -1.05 | -1.04 | 100.36591 | 100.36591 | 99.564773 | 0 |
| 1744243020 | 101 | 0 | 0.00 | 100.09895 | 101 | 99.863244 | 0 |
| 1744156620 | 101 | -0.55 | -0.54 | 100.78607 | 101 | 100.3 | 0 |
| 1744070220 | 101.55 | 0.97 | 0.96 | 100.65818 | 101.55 | 100.3 | 0 |
| 1743983820 | 100.5838 | 0 | 0.00 | 100.5838 | 100.5838 | 100.5838 | 0 |
| 1743897420 | 100.5838 | 0.98 | 0.98 | 100.5838 | 100.5838 | 99.605696 | 0 |
| 1743810960 | 99.605696 | -0.17 | -0.17 | 99.688093 | 99.744453 | 99.605696 | 0 |
| 1743724620 | 99.772883 | -2.28 | -2.23 | 101.25204 | 101.25204 | 99.772883 | 0 |
| 1743638220 | 102.05 | -0.55 | -0.54 | 102.18095 | 102.6 | 102.05 | 0 |
| 1743551820 | 102.6 | 0.22 | 0.22 | 101.86378 | 102.6 | 101.86378 | 0 |
| 1743465420 | 102.375 | 1.1 | 1.08 | 101.64593 | 102.4 | 101.27669 | 0 |
| 1743379020 | 101.27669 | 0 | 0.00 | 101.27669 | 101.27669 | 101.27669 | 0 |
| 1743292620 | 101.27669 | 0 | 0.00 | 101.27669 | 101.27669 | 101.27669 | 0 |
| 1743206220 | 101.27669 | -1.17 | -1.15 | 102.15965 | 102.45 | 101.27669 | 0 |
| 1743119820 | 102.45 | -0.15 | -0.15 | 102.42441 | 102.6 | 102.16296 | 0 |
| 1743033420 | 102.6 | 0.1 | 0.10 | 102.15539 | 102.625 | 102.15539 | 0 |
| 1742947020 | 102.5 | 0.25 | 0.24 | 102.07595 | 102.5 | 101.8826 | 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
