Hot Features
プレミアム
US Dollar vs Ghanaian New Cedi (USDGHS)
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 | -0.227565 | -1.42024426466 | 16.022948 | 16.027887 | 15.795383 | 0 | 0 | FX |
| 4 | -0.30901 | -1.91879321375 | 16.104393 | 16.496816 | 15.795383 | 0 | 0 | FX |
| 12 | 0.122224 | 0.779830026608 | 15.673159 | 16.496816 | 15.607243 | 0 | 0 | FX |
| 26 | 1.198059 | 8.20738787465 | 14.597324 | 16.496816 | 14.5 | 0 | 0 | FX |
| 52 | 3.791054 | 31.5807239205 | 12.004329 | 16.496816 | 11.902176 | 0 | 0 | FX |
| 156 | 9.6658127 | 157.691522031 | 6.1295703 | 534.9 | 6.0695536 | 0 | 0 | FX |
| 260 | 10.195383 | 182.060410714 | 5.6 | 577 | 5.3005959 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732406220 | 15.795383 | -0 | -0.03 | 15.795383 | 15.8 | 15.795383 | 0 |
| 1732319820 | 15.8 | -0.05 | -0.32 | 15.973299 | 15.973299 | 15.8 | 0 |
| 1732233420 | 15.85 | -0.06 | -0.38 | 15.887916 | 15.91 | 15.85 | 0 |
| 1732147020 | 15.91 | 0.01 | 0.06 | 15.872491 | 15.91 | 15.872491 | 0 |
| 1732060620 | 15.9 | -0.06 | -0.38 | 15.87354 | 15.96 | 15.87354 | 0 |
| 1731974220 | 15.96 | -0.06 | -0.39 | 16.027887 | 16.027887 | 15.877437 | 0 |
| 1731887820 | 16.022948 | 0 | 0.00 | 16.022948 | 16.022948 | 16.022948 | 0 |
| 1731801420 | 16.022948 | 0.07 | 0.46 | 16.022948 | 16.022948 | 16.022948 | 0 |
| 1731715020 | 15.95 | -0.1 | -0.62 | 16.070301 | 16.070301 | 15.95 | 0 |
| 1731628620 | 16.05 | -0.05 | -0.31 | 16.275027 | 16.28189 | 16.05 | 0 |
| 1731542220 | 16.1 | -0.32 | -1.92 | 16.285152 | 16.285152 | 16.1 | 0 |
| 1731455820 | 16.415 | 0.06 | 0.39 | 16.371627 | 16.415 | 16.30955 | 0 |
| 1731369420 | 16.351204 | -0.14 | -0.85 | 16.496815 | 16.496815 | 16.351204 | 0 |
| 1731283020 | 16.491817 | 0.08 | 0.47 | 16.491817 | 16.491817 | 16.491817 | 0 |
| 1731196620 | 16.415 | 0 | 0.00 | 16.415 | 16.415 | 16.415 | 0 |
| 1731110220 | 16.415 | 0.01 | 0.06 | 16.357652 | 16.415 | 16.357652 | 0 |
| 1731023820 | 16.405 | -0.01 | -0.03 | 16.315771 | 16.41 | 16.315771 | 0 |
| 1730937420 | 16.41 | 0.01 | 0.06 | 16.329941 | 16.41 | 16.329941 | 0 |
| 1730851020 | 16.399999 | 0.04 | 0.24 | 16.403597 | 16.403597 | 16.36 | 0 |
| 1730764620 | 16.36 | 0.08 | 0.49 | 16.251919 | 16.361184 | 16.251919 | 0 |
| 1730678220 | 16.279924 | 0 | 0.00 | 16.279924 | 16.279924 | 16.279924 | 0 |
| 1730591820 | 16.279924 | -0.07 | -0.43 | 16.279924 | 16.35 | 16.279924 | 0 |
| 1730505420 | 16.35 | 0.05 | 0.31 | 16.212613 | 16.35 | 16.212613 | 0 |
| 1730419020 | 16.3 | 0 | 0.00 | 16.270298 | 16.305 | 16.220814 | 0 |
| 1730332620 | 16.3 | 0.04 | 0.25 | 16.211322 | 16.313623 | 16.21679 | 0 |
| 1730246220 | 16.26 | 0.01 | 0.06 | 16.205696 | 16.26 | 16.205696 | 0 |
| 1730159820 | 16.25 | 0.15 | 0.90 | 16.191325 | 16.25 | 16.104393 | 0 |
| 1730073420 | 16.104393 | 0 | 0.00 | 16.104393 | 16.104393 | 16.104393 | 0 |
| 1729986960 | 16.104393 | 0 | 0.00 | 16.104393 | 16.104393 | 16.104393 | 0 |
| 1729900620 | 16.104393 | -0.06 | -0.34 | 16.065643 | 16.104393 | 16.065643 | 0 |
| 1729814220 | 16.16 | 0.01 | 0.06 | 16.097579 | 16.16 | 16.097579 | 0 |
| 1729727820 | 16.149999 | 0 | 0.00 | 16.104081 | 16.149999 | 16.096104 | 0 |
| 1729641420 | 16.149999 | 0.05 | 0.31 | 16.035908 | 16.149999 | 16.035908 | 0 |
| 1729555020 | 16.1 | 0.1 | 0.60 | 16.020322 | 16.11 | 15.986911 | 0 |
| 1729468620 | 16.003309 | 0 | 0.00 | 16.003309 | 16.003309 | 16.003309 | 0 |
| 1729382220 | 16.003309 | -0.07 | -0.45 | 16.003309 | 16.075 | 16.003309 | 0 |
| 1729295820 | 16.075 | 0.02 | 0.16 | 16.052415 | 16.075 | 16.05 | 0 |
| 1729209420 | 16.05 | 0.02 | 0.12 | 15.998968 | 16.05 | 15.996503 | 0 |
| 1729123020 | 16.03 | 0.02 | 0.12 | 15.964834 | 16.03 | 15.957397 | 0 |
| 1729036620 | 16.01 | 0.08 | 0.48 | 15.949401 | 16.01 | 15.943744 | 0 |
| 1728950220 | 15.933628 | -0 | -0.01 | 15.977217 | 15.977217 | 15.933628 | 0 |
| 1728863820 | 15.934974 | -0.02 | -0.13 | 15.934974 | 15.934974 | 15.934974 | 0 |
| 1728777420 | 15.955 | 0 | 0.00 | 15.955 | 15.955 | 15.955 | 0 |
| 1728691020 | 15.955 | -0.01 | -0.03 | 15.949495 | 15.965 | 15.949495 | 0 |
| 1728604620 | 15.96 | 0.03 | 0.19 | 15.953068 | 15.96 | 15.93 | 0 |
| 1728518220 | 15.93 | 0.01 | 0.06 | 15.92572 | 15.951334 | 15.92 | 0 |
| 1728431820 | 15.92 | 0.04 | 0.22 | 15.826401 | 15.92 | 15.826401 | 0 |
| 1728345420 | 15.885 | -0 | -0.00 | 15.902648 | 15.902648 | 15.842125 | 0 |
| 1728259020 | 15.885272 | 0 | 0.00 | 15.885272 | 15.885272 | 15.885272 | 0 |
| 1728172620 | 15.885272 | 0 | 0.00 | 15.885272 | 15.885272 | 15.885272 | 0 |
| 1728086220 | 15.885272 | 0.03 | 0.20 | 15.851597 | 15.885272 | 15.814927 | 0 |
| 1727999820 | 15.853249 | 0 | 0.02 | 15.839153 | 15.87 | 15.839153 | 0 |
| 1727913420 | 15.85 | 0.01 | 0.06 | 15.851068 | 15.851068 | 15.793015 | 0 |
| 1727827020 | 15.84 | 0.11 | 0.70 | 15.88157 | 15.872944 | 15.806785 | 0 |
| 1727740620 | 15.73 | -0.04 | -0.25 | 15.749095 | 15.796503 | 15.73 | 0 |
| 1727654220 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1727567760 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1727481360 | 15.77 | -0.01 | -0.05 | 15.755074 | 15.87 | 15.755074 | 0 |
| 1727395020 | 15.778524 | -0.09 | -0.58 | 15.821065 | 15.821065 | 15.778524 | 0 |
| 1727308620 | 15.87 | 0.02 | 0.13 | 15.657774 | 15.87 | 15.657774 | 0 |
| 1727222220 | 15.85 | 0.15 | 0.96 | 15.74014 | 15.85 | 15.73 | 0 |
| 1727135820 | 15.7 | -0.03 | -0.16 | 15.722774 | 15.722774 | 15.7 | 0 |
| 1727049420 | 15.725522 | 0 | 0.00 | 15.725522 | 15.725522 | 15.725522 | 0 |
| 1726963020 | 15.725522 | 0 | 0.00 | 15.725522 | 15.725522 | 15.725522 | 0 |
| 1726876620 | 15.725522 | 0.03 | 0.16 | 15.764173 | 15.764173 | 15.725522 | 0 |
| 1726790220 | 15.7 | -0.01 | -0.06 | 15.769192 | 15.773501 | 15.7 | 0 |
| 1726703820 | 15.71 | 0 | 0.00 | 15.710292 | 15.722161 | 15.704566 | 0 |
| 1726617420 | 15.71 | 0.01 | 0.06 | 15.699425 | 15.726334 | 15.698084 | 0 |
| 1726531020 | 15.7 | 0.01 | 0.05 | 15.671581 | 15.708181 | 15.671581 | 0 |
| 1726444620 | 15.692099 | 0 | 0.01 | 15.674408 | 15.692099 | 15.674408 | 0 |
| 1726358220 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1726271820 | 15.69 | 0.01 | 0.06 | 15.607243 | 15.69 | 15.607243 | 0 |
| 1726185420 | 15.68 | 0.01 | 0.06 | 15.74474 | 15.74474 | 15.67 | 0 |
| 1726099020 | 15.67 | 0.02 | 0.13 | 15.713942 | 15.713942 | 15.65 | 0 |
| 1726012620 | 15.65 | -0.03 | -0.16 | 15.683288 | 15.692084 | 15.65 | 0 |
| 1725926220 | 15.675259 | -0.01 | -0.08 | 15.703948 | 15.703948 | 15.666529 | 0 |
| 1725839820 | 15.687953 | 0.02 | 0.11 | 15.687953 | 15.687953 | 15.687953 | 0 |
| 1725753420 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1725667020 | 15.67 | 0.03 | 0.16 | 15.642448 | 15.672344 | 15.642448 | 0 |
| 1725580620 | 15.644418 | 0.03 | 0.21 | 15.61304 | 15.67 | 15.61304 | 0 |
| 1725494220 | 15.610997 | -0.05 | -0.31 | 15.63241 | 15.67 | 15.610997 | 0 |
| 1725407820 | 15.66 | 0.02 | 0.13 | 15.648125 | 15.66 | 15.647068 | 0 |
| 1725321420 | 15.639358 | -0.03 | -0.22 | 15.639358 | 15.673159 | 15.639358 | 0 |
| 1725235020 | 15.673159 | 0 | 0.00 | 15.673159 | 15.673159 | 15.673159 | 0 |
| 1725148620 | 15.673159 | 0.02 | 0.15 | 15.673159 | 15.673159 | 15.65 | 0 |
| 1725062220 | 15.65 | -0.08 | -0.51 | 15.673692 | 15.73 | 15.65 | 0 |
| 1724975820 | 15.73 | 0.08 | 0.49 | 15.641128 | 15.74 | 15.641128 | 0 |
| 1724889420 | 15.653854 | 0 | 0.02 | 15.645555 | 15.74 | 15.645555 | 0 |
| 1724803020 | 15.65 | -0.01 | -0.06 | 15.615158 | 15.66 | 15.598848 | 0 |
| 1724716620 | 15.66 | 0.13 | 0.86 | 15.547633 | 15.66 | 15.547633 | 0 |
| 1724630220 | 15.525717 | 0 | 0.00 | 15.525717 | 15.525717 | 15.525717 | 0 |
| 1724543820 | 15.525717 | -0.12 | -0.79 | 15.525717 | 15.65 | 15.525717 | 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
