Hot Features
プレミアム
United States Dollar vs Guyana Dollar (USDGYD)
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 | -0.23238 | -0.111060918046 | 209.23652 | 209.53703 | 209.00414 | 0 | 0 | FX |
| 4 | -0.20451 | -0.0977540842599 | 209.20865 | 209.53703 | 208.36319 | 0 | 0 | FX |
| 12 | -0.32617 | -0.155815944667 | 209.33031 | 209.95286 | 207.08442 | 0 | 0 | FX |
| 26 | -0.10011 | -0.0478756409781 | 209.10425 | 210.88194 | 207.08442 | 0 | 0 | FX |
| 52 | -0.82319 | -0.39231781675 | 209.82733 | 210.88194 | 205.99629 | 0 | 0 | FX |
| 156 | -1.15193 | -0.5481307297 | 210.15607 | 213.96589 | 205.05017 | 0 | 0 | FX |
| 260 | 0.01019 | 0.00487573922594 | 208.99395 | 213.96589 | 204.59943 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 209.00414 | 0 | 0.00 | 209.00414 | 209.00414 | 209.00414 | 0 |
| 1781999820 | 209.00414 | -0.12 | -0.06 | 209.00414 | 209.11988 | 209.00414 | 0 |
| 1781913420 | 209.11988 | -0.18 | -0.09 | 209.11988 | 209.30384 | 209.11988 | 0 |
| 1781827020 | 209.30384 | 0.02 | 0.01 | 209.30384 | 209.30384 | 209.28738 | 0 |
| 1781740620 | 209.28738 | -0 | -0.00 | 209.28738 | 209.2901 | 209.28738 | 0 |
| 1781654220 | 209.2901 | 0.05 | 0.03 | 209.53703 | 209.53703 | 209.2901 | 0 |
| 1781567820 | 209.23652 | 0.04 | 0.02 | 209.23652 | 209.23652 | 209.19182 | 0 |
| 1781481420 | 209.19182 | -0.01 | -0.00 | 209.19182 | 209.19182 | 209.19182 | 0 |
| 1781395020 | 209.19815 | 0 | 0.00 | 209.19815 | 209.19815 | 209.19815 | 0 |
| 1781308620 | 209.19815 | 0.15 | 0.07 | 208.45739 | 209.19815 | 208.45739 | 0 |
| 1781222220 | 209.04642 | -0.25 | -0.12 | 209.04642 | 209.30071 | 209.04642 | 0 |
| 1781135820 | 209.30071 | 0.16 | 0.08 | 209.30071 | 209.30071 | 209.14383 | 0 |
| 1781049420 | 209.14383 | 0.11 | 0.05 | 209.14383 | 209.14383 | 209.03376 | 0 |
| 1780963020 | 209.03376 | -0.18 | -0.08 | 209.03376 | 209.21109 | 209.03376 | 0 |
| 1780876620 | 209.21109 | 0 | 0.00 | 209.21109 | 209.21109 | 209.21109 | 0 |
| 1780790220 | 209.21109 | 0 | 0.00 | 209.21109 | 209.21109 | 209.21109 | 0 |
| 1780703820 | 209.21109 | 0.18 | 0.09 | 209.51421 | 209.49707 | 209.21109 | 0 |
| 1780617420 | 209.03267 | -0.11 | -0.05 | 209.03267 | 209.14059 | 209.03267 | 0 |
| 1780531020 | 209.14059 | -0.01 | -0.01 | 209.14059 | 209.15144 | 209.14059 | 0 |
| 1780444620 | 209.15144 | -0.1 | -0.05 | 209.49015 | 209.49015 | 209.15144 | 0 |
| 1780358220 | 209.2509 | 0.03 | 0.01 | 209.2509 | 209.2509 | 209.22022 | 0 |
| 1780271820 | 209.22022 | 0 | 0.00 | 209.22022 | 209.22022 | 209.22022 | 0 |
| 1780185420 | 209.22022 | 0 | 0.00 | 209.22022 | 209.22022 | 209.22022 | 0 |
| 1780099020 | 209.22022 | 0.11 | 0.05 | 208.36319 | 209.22022 | 208.36319 | 0 |
| 1780012620 | 209.10719 | -0.06 | -0.03 | 209.50684 | 209.50684 | 209.10719 | 0 |
| 1779926220 | 209.16666 | -0.03 | -0.01 | 209.28264 | 209.28264 | 209.16666 | 0 |
| 1779839820 | 209.19456 | -0.01 | -0.01 | 209.19456 | 209.20865 | 209.19456 | 0 |
| 1779753420 | 209.20865 | 0.78 | 0.37 | 209.20865 | 209.20865 | 208.42783 | 0 |
| 1779667020 | 208.42783 | -0.55 | -0.26 | 208.42783 | 208.9754 | 208.42783 | 0 |
| 1779580620 | 208.9754 | -0.27 | -0.13 | 208.9754 | 209.24395 | 208.9754 | 0 |
| 1779494220 | 209.24395 | 0.1 | 0.05 | 209.24395 | 209.24395 | 209.1483 | 0 |
| 1779407820 | 209.1483 | -0.04 | -0.02 | 209.1483 | 209.18802 | 209.1483 | 0 |
| 1779321420 | 209.18802 | -0.07 | -0.03 | 209.18802 | 209.25849 | 209.18802 | 0 |
| 1779235020 | 209.25849 | 0.11 | 0.05 | 209.25849 | 209.25849 | 209.14543 | 0 |
| 1779148620 | 209.14543 | -0.48 | -0.23 | 209.14543 | 209.62456 | 209.14543 | 0 |
| 1779062220 | 209.62456 | 0 | 0.00 | 209.62456 | 209.62456 | 209.62456 | 0 |
| 1778975820 | 209.62456 | 0.32 | 0.15 | 209.62456 | 209.62456 | 209.30412 | 0 |
| 1778889420 | 209.30412 | 0.06 | 0.03 | 209.30412 | 209.30412 | 209.2468 | 0 |
| 1778803020 | 209.2468 | 0.03 | 0.02 | 209.2468 | 209.2468 | 209.21466 | 0 |
| 1778716620 | 209.21466 | -0.02 | -0.01 | 209.25071 | 209.25071 | 209.21466 | 0 |
| 1778630220 | 209.23645 | 0.06 | 0.03 | 209.20081 | 209.24447 | 209.18098 | 0 |
| 1778543820 | 209.18098 | -0.04 | -0.02 | 209.09036 | 209.18098 | 208.67279 | 0 |
| 1778457420 | 209.22355 | 0 | 0.00 | 209.22355 | 209.22355 | 209.22355 | 0 |
| 1778371020 | 209.22355 | 0 | 0.00 | 209.22355 | 209.22355 | 209.22355 | 0 |
| 1778284620 | 209.22355 | -0.35 | -0.17 | 209.90122 | 209.90122 | 209.22355 | 0 |
| 1778198220 | 209.57512 | 0.34 | 0.16 | 209.28562 | 209.57512 | 209.23839 | 0 |
| 1778111820 | 209.23839 | 0.08 | 0.04 | 208.77493 | 209.23839 | 208.77493 | 0 |
| 1778025420 | 209.1624 | -0.09 | -0.04 | 209.29217 | 209.29217 | 209.1624 | 0 |
| 1777939020 | 209.25293 | 0 | 0.00 | 209.25293 | 209.25293 | 209.25238 | 0 |
| 1777852620 | 209.25238 | 0 | 0.00 | 209.25238 | 209.25238 | 209.25238 | 0 |
| 1777766220 | 209.25238 | 0 | 0.00 | 209.25238 | 209.25238 | 209.25238 | 0 |
| 1777679820 | 209.25238 | 0 | 0.00 | 209.25238 | 209.25238 | 209.25238 | 0 |
| 1777593420 | 209.25238 | -0.03 | -0.01 | 209.25238 | 209.28355 | 209.25238 | 0 |
| 1777507020 | 209.28355 | 0.11 | 0.05 | 209.28355 | 209.28355 | 209.16999 | 0 |
| 1777420620 | 209.16999 | -0.48 | -0.23 | 209.71919 | 209.94135 | 209.16999 | 0 |
| 1777334220 | 209.64852 | 0.78 | 0.37 | 209.30034 | 209.64852 | 208.87182 | 0 |
| 1777247820 | 208.87182 | -0.3 | -0.14 | 208.87182 | 208.87182 | 208.87182 | 0 |
| 1777161420 | 209.16713 | 0 | 0.00 | 209.16713 | 209.16713 | 209.16713 | 0 |
| 1777075020 | 209.16713 | -0.09 | -0.04 | 209.16713 | 209.25344 | 209.16713 | 0 |
| 1776988620 | 209.25344 | -0.08 | -0.04 | 209.95286 | 209.95286 | 209.25344 | 0 |
| 1776902220 | 209.3344 | 0.14 | 0.07 | 209.37 | 209.37 | 209.19111 | 0 |
| 1776815820 | 209.19111 | 0.02 | 0.01 | 209.00576 | 209.20978 | 209.00576 | 0 |
| 1776729420 | 209.17086 | -0.4 | -0.19 | 209.91382 | 209.91382 | 209.17086 | 0 |
| 1776642960 | 209.57153 | 0 | 0.00 | 209.57153 | 209.57153 | 209.57153 | 0 |
| 1776556560 | 209.57153 | 0.37 | 0.18 | 209.57153 | 209.57153 | 209.20374 | 0 |
| 1776470220 | 209.20374 | -0.01 | -0.01 | 209.16916 | 209.21862 | 209.16916 | 0 |
| 1776383820 | 209.21862 | 0.01 | 0.01 | 208.6804 | 209.21862 | 208.6804 | 0 |
| 1776297420 | 209.20576 | 0.05 | 0.02 | 209.32599 | 209.32599 | 209.20576 | 0 |
| 1776211020 | 209.15835 | 0.16 | 0.07 | 209.15835 | 209.15835 | 209.00252 | 0 |
| 1776124620 | 209.00252 | 0.1 | 0.05 | 209.60836 | 209.60836 | 208.89987 | 0 |
| 1776038220 | 208.89987 | -0.21 | -0.10 | 208.89987 | 208.89987 | 208.89987 | 0 |
| 1775951820 | 209.11379 | 0 | 0.00 | 209.11379 | 209.11379 | 209.11379 | 0 |
| 1775865420 | 209.11379 | 0.16 | 0.08 | 209.11379 | 209.11379 | 208.95266 | 0 |
| 1775779020 | 208.95266 | -0.13 | -0.06 | 209.08238 | 209.08238 | 208.95266 | 0 |
| 1775692620 | 209.07936 | -0.18 | -0.09 | 207.08442 | 209.07936 | 207.08442 | 0 |
| 1775606220 | 209.25793 | 0.43 | 0.21 | 209.25793 | 209.25793 | 208.82897 | 0 |
| 1775519820 | 208.82897 | 0 | 0.00 | 208.82897 | 208.82897 | 208.82897 | 0 |
| 1775433420 | 208.82897 | 0 | 0.00 | 208.82897 | 208.82897 | 208.82897 | 0 |
| 1775347020 | 208.82897 | 0 | 0.00 | 208.82897 | 208.82897 | 208.82897 | 0 |
| 1775260620 | 208.82897 | -0.48 | -0.23 | 208.82897 | 208.82897 | 208.82897 | 0 |
| 1775174220 | 209.31242 | 0.06 | 0.03 | 209.35577 | 209.35577 | 209.31242 | 0 |
| 1775087820 | 209.2502 | 0.08 | 0.04 | 209.2502 | 209.2502 | 209.17432 | 0 |
| 1775001420 | 209.17432 | -0.58 | -0.27 | 209.47733 | 209.47733 | 209.17432 | 0 |
| 1774915020 | 209.7506 | 1.11 | 0.53 | 209.33031 | 209.91088 | 209.19839 | 0 |
| 1774828620 | 208.64406 | 0 | 0.00 | 208.64406 | 208.64406 | 208.64406 | 0 |
| 1774742220 | 208.64406 | -0.71 | -0.34 | 208.64406 | 209.35487 | 208.64406 | 0 |
| 1774655820 | 209.35487 | 0.37 | 0.18 | 209.04594 | 209.35487 | 208.89379 | 0 |
| 1774569420 | 208.98342 | -0.36 | -0.17 | 209.95196 | 209.95196 | 208.98342 | 0 |
| 1774483020 | 209.34734 | 0.46 | 0.22 | 208.86345 | 209.34734 | 208.86345 | 0 |
| 1774396620 | 208.88684 | -0.02 | -0.01 | 208.6928 | 209.34116 | 208.6928 | 0 |
| 1774310220 | 208.90286 | -0.26 | -0.13 | 209.52966 | 209.52966 | 208.90286 | 0 |
| 1774223820 | 209.1667 | 0 | 0.00 | 209.1667 | 209.1667 | 209.1667 | 0 |
| 1774137420 | 209.1667 | 0 | 0.00 | 209.1667 | 209.1667 | 209.1667 | 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。
