Hot Features
プレミアム
United States Dollar vs Hong Hong Dollar (USDHKD)
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 | -0.00476 | -0.0606855684364 | 7.84371 | 7.84765 | 7.830855 | 0 | 0 | FX |
| 4 | 0.00284 | 0.0362424723492 | 7.83611 | 7.85156 | 7.830855 | 0 | 0 | FX |
| 12 | 0.00618 | 0.0788992910554 | 7.83277 | 7.85156 | 7.82255 | 0 | 0 | FX |
| 26 | 0.04702 | 0.603444846142 | 7.79193 | 7.85156 | 7.79285 | 0 | 0 | FX |
| 52 | -0.010895 | -0.138792549407 | 7.849845 | 7.852865 | 7.76335 | 0 | 0 | FX |
| 156 | 0.0117 | 0.14947778594 | 7.82725 | 7.85407 | 7.74958 | 0 | 0 | FX |
| 260 | 0.071 | 0.914012062385 | 7.76795 | 7.859965 | 7.74958 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 7.839335 | -0 | -0.03 | 7.841625 | 7.84475 | 7.837075 | 0 |
| 1783468620 | 7.841955 | -0 | -0.01 | 7.842505 | 7.844025 | 7.830855 | 0 |
| 1783382220 | 7.84255 | -0 | -0.01 | 7.84315 | 7.846625 | 7.84005 | 0 |
| 1783295820 | 7.84335 | -0 | -0.02 | 7.84465 | 7.84465 | 7.84236 | 0 |
| 1783209360 | 7.84465 | -0 | -0.01 | 7.84505 | 7.8461 | 7.84465 | 0 |
| 1783123020 | 7.84505 | 0 | 0.02 | 7.84286 | 7.84625 | 7.84146 | 0 |
| 1783036620 | 7.84315 | -0 | -0.01 | 7.84371 | 7.84765 | 7.841455 | 0 |
| 1782950220 | 7.84385 | 0 | 0.01 | 7.84249 | 7.8507 | 7.8408 | 0 |
| 1782863820 | 7.84295 | 0 | 0.03 | 7.84044 | 7.84495 | 7.83735 | 0 |
| 1782777420 | 7.84085 | -0 | -0.02 | 7.842035 | 7.84345 | 7.83715 | 0 |
| 1782691020 | 7.84205 | -0 | -0.01 | 7.84255 | 7.84255 | 7.84136 | 0 |
| 1782604620 | 7.84255 | -0 | -0.00 | 7.84285 | 7.8435 | 7.84255 | 0 |
| 1782518220 | 7.84285 | 0 | 0.03 | 7.84024 | 7.84355 | 7.84065 | 0 |
| 1782431820 | 7.84035 | 0 | 0.01 | 7.839125 | 7.84115 | 7.83164 | 0 |
| 1782345420 | 7.839265 | -0 | -0.02 | 7.84083 | 7.85156 | 7.836995 | 0 |
| 1782259020 | 7.84085 | 0 | 0.02 | 7.83925 | 7.84335 | 7.839105 | 0 |
| 1782172620 | 7.83955 | 0 | 0.03 | 7.836765 | 7.841605 | 7.83535 | 0 |
| 1782086220 | 7.8369 | -0 | -0.00 | 7.8356 | 7.83725 | 7.8343 | 0 |
| 1781999820 | 7.837 | 0 | 0.00 | 7.837 | 7.837 | 7.837 | 0 |
| 1781913420 | 7.837 | 0 | 0.00 | 7.83705 | 7.83915 | 7.8334 | 0 |
| 1781827020 | 7.836825 | 0 | 0.02 | 7.83526 | 7.83825 | 7.83425 | 0 |
| 1781740620 | 7.83527 | 0 | 0.03 | 7.83289 | 7.84465 | 7.83135 | 0 |
| 1781654220 | 7.83285 | -0 | -0.02 | 7.834545 | 7.83885 | 7.83205 | 0 |
| 1781567820 | 7.83455 | -0 | -0.01 | 7.83492 | 7.83615 | 7.83165 | 0 |
| 1781481420 | 7.83495 | -0 | -0.01 | 7.83605 | 7.83605 | 7.83459 | 0 |
| 1781395020 | 7.83605 | 0 | 0.00 | 7.83605 | 7.83605 | 7.8357 | 0 |
| 1781308620 | 7.83605 | 0 | 0.00 | 7.835895 | 7.83665 | 7.834485 | 0 |
| 1781222220 | 7.83605 | -0 | -0.00 | 7.83611 | 7.83765 | 7.83155 | 0 |
| 1781135820 | 7.836145 | -0 | -0.02 | 7.837325 | 7.83885 | 7.8354 | 0 |
| 1781049420 | 7.83735 | 0 | 0.01 | 7.83645 | 7.84095 | 7.83541 | 0 |
| 1780963020 | 7.83655 | 0 | 0.03 | 7.83441 | 7.83765 | 7.83385 | 0 |
| 1780876620 | 7.834485 | 0 | 0.00 | 7.83425 | 7.83485 | 7.8316 | 0 |
| 1780790220 | 7.83425 | 0 | 0.00 | 7.83425 | 7.83425 | 7.83425 | 0 |
| 1780703820 | 7.83425 | 0 | 0.00 | 7.834405 | 7.83685 | 7.831335 | 0 |
| 1780617420 | 7.834235 | -0 | -0.02 | 7.83614 | 7.83685 | 7.832915 | 0 |
| 1780531020 | 7.83618 | -0 | -0.01 | 7.83692 | 7.84065 | 7.835235 | 0 |
| 1780444620 | 7.836865 | -0 | -0.01 | 7.837295 | 7.848255 | 7.8364 | 0 |
| 1780358220 | 7.8373 | 0 | 0.02 | 7.83615 | 7.83895 | 7.82735 | 0 |
| 1780271820 | 7.83604 | -0 | -0.01 | 7.83695 | 7.837195 | 7.83604 | 0 |
| 1780185420 | 7.83695 | -0 | -0.00 | 7.83705 | 7.83705 | 7.8363 | 0 |
| 1780099020 | 7.83705 | 0 | 0.04 | 7.833725 | 7.83775 | 7.834235 | 0 |
| 1780012620 | 7.83395 | -0 | -0.00 | 7.833915 | 7.83776 | 7.83062 | 0 |
| 1779926220 | 7.83405 | -0 | -0.03 | 7.83615 | 7.83985 | 7.83309 | 0 |
| 1779839820 | 7.83635 | 0 | 0.02 | 7.83455 | 7.83685 | 7.83405 | 0 |
| 1779753420 | 7.83455 | -0 | -0.01 | 7.83525 | 7.83705 | 7.82965 | 0 |
| 1779667020 | 7.835205 | -0 | -0.01 | 7.83585 | 7.83585 | 7.83453 | 0 |
| 1779580620 | 7.83585 | 0 | 0.00 | 7.83575 | 7.83585 | 7.8356 | 0 |
| 1779494220 | 7.83575 | 0 | 0.02 | 7.834105 | 7.83705 | 7.83385 | 0 |
| 1779407820 | 7.834095 | 0 | 0.03 | 7.831315 | 7.83565 | 7.83171 | 0 |
| 1779321420 | 7.831495 | -0 | -0.02 | 7.833 | 7.83465 | 7.83065 | 0 |
| 1779235020 | 7.83305 | 0 | 0.03 | 7.83055 | 7.83515 | 7.82995 | 0 |
| 1779148620 | 7.83055 | 0 | 0.00 | 7.83055 | 7.83307 | 7.827585 | 0 |
| 1779062220 | 7.83055 | -0 | -0.03 | 7.83285 | 7.8334 | 7.83033 | 0 |
| 1778975820 | 7.83295 | 0 | 0.00 | 7.83295 | 7.83295 | 7.83295 | 0 |
| 1778889420 | 7.83295 | 0 | 0.00 | 7.832565 | 7.83345 | 7.828305 | 0 |
| 1778803020 | 7.83275 | 0 | 0.04 | 7.82935 | 7.83455 | 7.82805 | 0 |
| 1778716620 | 7.82925 | 0 | 0.01 | 7.828575 | 7.83255 | 7.827315 | 0 |
| 1778630220 | 7.82858 | -0 | -0.00 | 7.828635 | 7.83015 | 7.82776 | 0 |
| 1778543820 | 7.82875 | -0 | -0.01 | 7.82898 | 7.830235 | 7.82771 | 0 |
| 1778457420 | 7.8293 | -0 | -0.03 | 7.83165 | 7.8327 | 7.82835 | 0 |
| 1778370960 | 7.83165 | -0 | -0.00 | 7.83175 | 7.8327 | 7.83165 | 0 |
| 1778284620 | 7.83175 | -0 | -0.03 | 7.83297 | 7.83275 | 7.826845 | 0 |
| 1778198220 | 7.83425 | -0 | -0.00 | 7.834145 | 7.83454 | 7.829795 | 0 |
| 1778111820 | 7.83448 | -0 | -0.02 | 7.835865 | 7.83675 | 7.834395 | 0 |
| 1778025420 | 7.835885 | 0 | 0.03 | 7.83345 | 7.83715 | 7.83505 | 0 |
| 1777939020 | 7.8333 | -0 | -0.02 | 7.83495 | 7.8344 | 7.83235 | 0 |
| 1777852620 | 7.83495 | -0 | -0.00 | 7.83505 | 7.83565 | 7.8329 | 0 |
| 1777766220 | 7.83505 | 0 | 0.00 | 7.83505 | 7.83505 | 7.83505 | 0 |
| 1777679820 | 7.83505 | 0 | 0.03 | 7.83305 | 7.83572 | 7.83261 | 0 |
| 1777593420 | 7.83298 | -0 | -0.05 | 7.836905 | 7.83635 | 7.83185 | 0 |
| 1777507020 | 7.83695 | 0 | 0.02 | 7.83565 | 7.83765 | 7.836 | 0 |
| 1777420620 | 7.83565 | -0 | -0.02 | 7.83685 | 7.83726 | 7.834595 | 0 |
| 1777334220 | 7.836905 | 0 | 0.02 | 7.835 | 7.83815 | 7.83595 | 0 |
| 1777247820 | 7.83495 | -0 | -0.01 | 7.83545 | 7.835945 | 7.83457 | 0 |
| 1777161420 | 7.83565 | 0 | 0.00 | 7.83565 | 7.83565 | 7.83565 | 0 |
| 1777075020 | 7.83565 | 0 | 0.04 | 7.83265 | 7.836755 | 7.833915 | 0 |
| 1776988620 | 7.83233 | -0 | -0.00 | 7.83221 | 7.83385 | 7.831465 | 0 |
| 1776902220 | 7.83235 | 0 | 0.02 | 7.830605 | 7.83395 | 7.829885 | 0 |
| 1776815820 | 7.83075 | 0 | 0.01 | 7.8303 | 7.83215 | 7.82925 | 0 |
| 1776729420 | 7.830325 | -0.01 | -0.11 | 7.83165 | 7.83375 | 7.829175 | 0 |
| 1776642960 | 7.83905 | 0 | 0.00 | 7.83905 | 7.83905 | 7.83905 | 0 |
| 1776556560 | 7.83905 | 0 | 0.00 | 7.83895 | 7.83905 | 7.8365 | 0 |
| 1776470220 | 7.83895 | 0.02 | 0.20 | 7.83277 | 7.83905 | 7.82655 | 0 |
| 1776383820 | 7.82297 | -0.01 | -0.13 | 7.83277 | 7.83245 | 7.82255 | 0 |
| 1776297420 | 7.832765 | -0 | -0.01 | 7.83395 | 7.83795 | 7.83255 | 0 |
| 1776211020 | 7.833675 | 0 | 0.05 | 7.829695 | 7.835025 | 7.83155 | 0 |
| 1776124620 | 7.82995 | -0 | -0.04 | 7.832815 | 7.83345 | 7.824005 | 0 |
| 1776038220 | 7.8328 | 0 | 0.01 | 7.83195 | 7.83375 | 7.831105 | 0 |
| 1775951820 | 7.83205 | 0 | 0.00 | 7.83205 | 7.83205 | 7.83205 | 0 |
| 1775865420 | 7.83205 | -0 | -0.02 | 7.83435 | 7.83615 | 7.8301 | 0 |
| 1775779020 | 7.833645 | 0 | 0.01 | 7.8326 | 7.83646 | 7.832685 | 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。
