Hot Features
プレミアム
United States Dollar vs Algerian Dinar (USDDZD)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.08979 | -0.067320755396 | 133.3764 | 134.7091 | 133.229 | 0 | 0 | FX |
| 4 | 0.82161 | 0.620246857661 | 132.465 | 134.7091 | 132.25517 | 0 | 0 | FX |
| 12 | 0.67311 | 0.50757275843 | 132.6135 | 134.7091 | 131.03222 | 0 | 0 | FX |
| 26 | 3.3935 | 2.61253272017 | 129.89311 | 134.7091 | 128.56146 | 0 | 0 | FX |
| 52 | 1.84061 | 1.40027844134 | 131.446 | 134.7091 | 127.6961 | 0 | 0 | FX |
| 156 | -2.96446 | -2.17573337222 | 136.25107 | 138.03118 | 127.6961 | 0 | 0 | FX |
| 260 | -0.52339 | -0.391144159629 | 133.81 | 147.3598 | 127.6961 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 133.665 | -0.01 | -0.01 | 133.68516 | 133.713 | 133.57039 | 0 |
| 1781049420 | 133.67399 | -0.07 | -0.06 | 133.82917 | 133.82686 | 133.53076 | 0 |
| 1780963020 | 133.7479 | 0.02 | 0.01 | 133.72924 | 134.7091 | 133.26 | 0 |
| 1780876620 | 133.729 | 0 | 0.00 | 133.729 | 134.60973 | 133.729 | 0 |
| 1780790220 | 133.729 | 0 | 0.00 | 133.729 | 133.729 | 133.729 | 0 |
| 1780703820 | 133.729 | 0.37 | 0.27 | 133.73225 | 134.62142 | 133.229 | 0 |
| 1780617420 | 133.36318 | -0.03 | -0.02 | 133.37639 | 133.56899 | 133.237 | 0 |
| 1780531020 | 133.38933 | 0.1 | 0.07 | 133.284 | 133.6 | 133.115 | 0 |
| 1780444620 | 133.29432 | 0.05 | 0.04 | 132.51315 | 133.3032 | 132.48249 | 0 |
| 1780358220 | 133.2408 | 0.73 | 0.55 | 132.51 | 133.34654 | 132.50664 | 0 |
| 1780271820 | 132.51 | -0.27 | -0.20 | 132.51 | 132.78027 | 132.51 | 0 |
| 1780185420 | 132.78027 | 0 | 0.00 | 132.51 | 132.78027 | 132.51 | 0 |
| 1780099020 | 132.78027 | 0.27 | 0.20 | 133.16629 | 133.245 | 132.48851 | 0 |
| 1780012620 | 132.50889 | -0.79 | -0.59 | 133.32 | 133.44838 | 132.48997 | 0 |
| 1779926220 | 133.299 | 0.79 | 0.59 | 132.50789 | 133.299 | 132.50237 | 0 |
| 1779839820 | 132.51226 | -0.6 | -0.45 | 133.11104 | 133.29231 | 132.49838 | 0 |
| 1779753420 | 133.11366 | 0.04 | 0.03 | 133.07624 | 133.36894 | 132.50905 | 0 |
| 1779667020 | 133.076 | -0.44 | -0.33 | 132.55179 | 133.51737 | 132.55179 | 0 |
| 1779580620 | 133.51737 | 0.44 | 0.33 | 132.90002 | 133.51737 | 132.90002 | 0 |
| 1779494220 | 133.076 | 0.14 | 0.10 | 132.51 | 133.65731 | 132.49843 | 0 |
| 1779407820 | 132.93996 | 0.01 | 0.01 | 132.92068 | 133.05699 | 132.48774 | 0 |
| 1779321420 | 132.92814 | 0.02 | 0.01 | 132.91537 | 133.08811 | 132.5062 | 0 |
| 1779235020 | 132.9116 | 0.24 | 0.18 | 132.68713 | 133.02751 | 132.4939 | 0 |
| 1779148620 | 132.66778 | -0.23 | -0.17 | 132.26 | 132.90683 | 132.25764 | 0 |
| 1779062220 | 132.899 | 0 | 0.00 | 132.899 | 132.899 | 132.7347 | 0 |
| 1778975820 | 132.899 | 0 | 0.00 | 132.899 | 132.899 | 132.899 | 0 |
| 1778889420 | 132.899 | 0.45 | 0.34 | 132.26 | 132.91798 | 132.25517 | 0 |
| 1778803020 | 132.44716 | 0.05 | 0.03 | 132.465 | 132.668 | 132.25571 | 0 |
| 1778716620 | 132.4011 | 0.01 | 0.00 | 132.38585 | 132.538 | 132.23194 | 0 |
| 1778630220 | 132.39531 | 0.15 | 0.11 | 132.26362 | 132.418 | 132.10499 | 0 |
| 1778543820 | 132.24905 | -0.01 | -0.01 | 132.26 | 132.32673 | 132.04499 | 0 |
| 1778457420 | 132.26 | -0.07 | -0.05 | 132.26 | 132.32673 | 132.26 | 0 |
| 1778370960 | 132.32673 | 0.07 | 0.05 | 131.90817 | 132.32673 | 131.90817 | 0 |
| 1778284620 | 132.26 | 0.19 | 0.14 | 132.368 | 132.37647 | 132.0792 | 0 |
| 1778198220 | 132.07092 | -0.12 | -0.09 | 132.26415 | 132.388 | 132.06036 | 0 |
| 1778111820 | 132.18799 | -0.24 | -0.18 | 132.27287 | 132.44404 | 132.1759 | 0 |
| 1778025420 | 132.42924 | 0.02 | 0.01 | 132.41734 | 132.59946 | 132.395 | 0 |
| 1777939020 | 132.41304 | -0.01 | -0.00 | 132.46721 | 132.564 | 132.315 | 0 |
| 1777852620 | 132.419 | -0.12 | -0.09 | 132.419 | 132.50394 | 132.419 | 0 |
| 1777766220 | 132.54 | 0 | 0.00 | 132.54 | 132.54 | 132.54 | 0 |
| 1777679820 | 132.54 | 0.12 | 0.09 | 132.419 | 132.54 | 132.39105 | 0 |
| 1777593420 | 132.419 | -0.08 | -0.06 | 132.63703 | 132.73449 | 132.403 | 0 |
| 1777507020 | 132.49893 | 0.01 | 0.01 | 132.47941 | 132.72805 | 132.43 | 0 |
| 1777420620 | 132.48667 | 0.05 | 0.04 | 132.43577 | 132.79588 | 132.435 | 0 |
| 1777334220 | 132.43933 | -0.04 | -0.03 | 132.49199 | 132.62028 | 132.22999 | 0 |
| 1777247820 | 132.479 | 0.09 | 0.07 | 132.33081 | 132.479 | 132.33081 | 0 |
| 1777161420 | 132.38513 | 0 | 0.00 | 132.38513 | 132.38513 | 132.38513 | 0 |
| 1777075020 | 132.38513 | -0.2 | -0.15 | 132.58513 | 132.63999 | 132.38513 | 0 |
| 1776988620 | 132.58669 | 0.08 | 0.06 | 132.567 | 132.67012 | 132.405 | 0 |
| 1776902220 | 132.50756 | 0.34 | 0.26 | 132.16178 | 132.52654 | 132.166 | 0 |
| 1776815820 | 132.16389 | 0.02 | 0.01 | 132.14535 | 132.42539 | 132.1449 | 0 |
| 1776729420 | 132.14755 | -0.11 | -0.09 | 132.59478 | 132.88273 | 132.13 | 0 |
| 1776642960 | 132.262 | 0 | 0.00 | 132.262 | 132.262 | 132.262 | 0 |
| 1776556560 | 132.262 | 0 | 0.00 | 132.37802 | 132.66041 | 132.262 | 0 |
| 1776470220 | 132.262 | 0.14 | 0.11 | 132.12441 | 132.66041 | 131.94389 | 0 |
| 1776383820 | 132.1218 | 0.01 | 0.01 | 132.12441 | 132.255 | 132.05233 | 0 |
| 1776297420 | 132.11093 | -0.03 | -0.02 | 132.15867 | 132.22745 | 132.06952 | 0 |
| 1776211020 | 132.13713 | -0.03 | -0.03 | 132.16456 | 132.32227 | 131.98599 | 0 |
| 1776124620 | 132.17204 | -0.03 | -0.02 | 132.12869 | 132.49901 | 132.05018 | 0 |
| 1776038220 | 132.199 | 0 | 0.00 | 132.04833 | 132.2467 | 132.04833 | 0 |
| 1775951820 | 132.199 | 0 | 0.00 | 132.199 | 132.199 | 132.199 | 0 |
| 1775865420 | 132.199 | -0.13 | -0.10 | 132.34657 | 132.372 | 132.15376 | 0 |
| 1775779020 | 132.32875 | -0.14 | -0.10 | 132.475 | 132.58346 | 132.2177 | 0 |
| 1775692620 | 132.467 | 0.02 | 0.02 | 132.46823 | 132.81 | 132.215 | 0 |
| 1775606220 | 132.44497 | -0.6 | -0.45 | 133.06102 | 133.06161 | 132.44497 | 0 |
| 1775519820 | 133.049 | 0 | 0.00 | 133.049 | 133.38835 | 132.83 | 0 |
| 1775433420 | 133.049 | -0.21 | -0.16 | 133.049 | 133.25694 | 133.049 | 0 |
| 1775347020 | 133.25694 | 0.34 | 0.26 | 133.049 | 133.25694 | 133.049 | 0 |
| 1775260620 | 132.915 | -0.13 | -0.10 | 132.85549 | 133.06235 | 132.91 | 0 |
| 1775174220 | 133.049 | 0.26 | 0.20 | 132.781 | 133.17405 | 132.725 | 0 |
| 1775087820 | 132.78635 | -0.45 | -0.34 | 132.92512 | 133.27089 | 132.52267 | 0 |
| 1775001420 | 133.23708 | -0.18 | -0.13 | 133.42734 | 133.3848 | 132.97859 | 0 |
| 1774915020 | 133.41306 | 0.14 | 0.10 | 133.14989 | 133.69612 | 132.60499 | 0 |
| 1774828620 | 133.27576 | 0 | 0.00 | 133.27576 | 133.27576 | 133.27576 | 0 |
| 1774742220 | 133.27576 | 0 | 0.00 | 133.27576 | 133.27576 | 133.27576 | 0 |
| 1774655820 | 133.27576 | 0.26 | 0.19 | 133.02699 | 133.27576 | 132.6 | 0 |
| 1774569420 | 133.0201 | 0.3 | 0.22 | 132.71677 | 133.085 | 132.60499 | 0 |
| 1774483020 | 132.7221 | 0.14 | 0.10 | 132.57221 | 132.72399 | 132.29 | 0 |
| 1774396620 | 132.58321 | 0.01 | 0.01 | 132.644 | 132.79066 | 132.3183 | 0 |
| 1774310220 | 132.576 | 0.33 | 0.25 | 132.18446 | 132.999 | 131.45409 | 0 |
| 1774223820 | 132.24799 | 1.22 | 0.93 | 132.24799 | 132.24799 | 132.24799 | 0 |
| 1774137420 | 131.03222 | -0.19 | -0.15 | 131.76025 | 132.24799 | 131.03222 | 0 |
| 1774051020 | 131.22467 | -1.02 | -0.77 | 132.24794 | 132.33 | 131.22467 | 0 |
| 1773964620 | 132.24778 | -0.37 | -0.28 | 132.61349 | 132.68871 | 131.93748 | 0 |
| 1773878220 | 132.62002 | 0.54 | 0.41 | 132.07872 | 132.677 | 131.69897 | 0 |
| 1773791820 | 132.07756 | -0.21 | -0.16 | 132.266 | 132.47 | 131.69555 | 0 |
| 1773705420 | 132.288 | -1.24 | -0.93 | 132.68965 | 133.7581 | 132.24148 | 0 |
| 1773619020 | 133.52368 | 0.89 | 0.67 | 133.52368 | 133.52368 | 133.52368 | 0 |
| 1773532620 | 132.636 | 0 | 0.00 | 132.636 | 132.636 | 132.636 | 0 |
| 1773446220 | 132.636 | 0.51 | 0.39 | 131.85096 | 134.14356 | 131.65 | 0 |
| 1773359820 | 132.12177 | 0.28 | 0.21 | 131.85499 | 132.46337 | 131.38 | 0 |
| 1773273420 | 131.84299 | 0.31 | 0.24 | 131.48434 | 131.84299 | 131.235 | 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。
