Hot Features
プレミアム
United States Dollar vs Honduran Lempira (USDHNL)
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 | 0.02206 | 0.0825852306909 | 26.711798 | 26.875 | 26.670858 | 0 | 0 | FX |
| 4 | 0.088281 | 0.331315775222 | 26.645577 | 26.875 | 26.24 | 0 | 0 | FX |
| 12 | 0.169815 | 0.639266394803 | 26.564043 | 26.875 | 26.24 | 0 | 0 | FX |
| 26 | 0.341043 | 1.29218122432 | 26.392815 | 26.875 | 26.113873 | 0 | 0 | FX |
| 52 | 0.675448 | 2.59205377458 | 26.05841 | 26.875 | 25.873171 | 0 | 0 | FX |
| 156 | 2.229693 | 9.09924088415 | 24.504165 | 26.875 | 0.2472 | 0 | 0 | FX |
| 260 | 2.980385 | 12.5471546834 | 23.753473 | 35.375 | 0.2472 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 26.875 | 0.11 | 0.40 | 26.717644 | 26.875 | 26.726646 | 0 |
| 1783555020 | 26.767174 | 0 | 0.01 | 26.829417 | 26.829417 | 26.767174 | 0 |
| 1783468620 | 26.765366 | 0.06 | 0.21 | 26.721684 | 26.765366 | 26.721451 | 0 |
| 1783382220 | 26.710126 | -0.06 | -0.24 | 26.786034 | 26.786034 | 26.710126 | 0 |
| 1783295820 | 26.773277 | 0 | 0.00 | 26.773277 | 26.773277 | 26.773277 | 0 |
| 1783209360 | 26.773277 | -0.02 | -0.07 | 26.773277 | 26.792007 | 26.773277 | 0 |
| 1783123020 | 26.792007 | 0.53 | 2.03 | 26.711798 | 26.792007 | 26.670858 | 0 |
| 1783036620 | 26.26 | 0.01 | 0.04 | 26.760834 | 26.760834 | 26.25 | 0 |
| 1782950220 | 26.25 | -0.46 | -1.71 | 26.740873 | 26.766187 | 26.24 | 0 |
| 1782863820 | 26.705763 | -0.01 | -0.05 | 26.733761 | 26.796077 | 26.705763 | 0 |
| 1782777420 | 26.72 | -0.06 | -0.23 | 26.795749 | 26.795749 | 26.71 | 0 |
| 1782691020 | 26.780464 | 0.06 | 0.23 | 26.780464 | 26.780464 | 26.780464 | 0 |
| 1782604620 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1782518220 | 26.72 | 0 | 0.00 | 26.712949 | 26.762261 | 26.661924 | 0 |
| 1782431820 | 26.72 | 0 | 0.00 | 26.734038 | 26.77066 | 26.70545 | 0 |
| 1782345420 | 26.72 | -0.09 | -0.33 | 26.755726 | 26.807457 | 26.66 | 0 |
| 1782259020 | 26.807457 | 0.05 | 0.17 | 26.819162 | 26.807457 | 26.67 | 0 |
| 1782172620 | 26.762371 | 0.01 | 0.05 | 26.762371 | 26.762371 | 26.750125 | 0 |
| 1782086220 | 26.750125 | 0.02 | 0.09 | 26.750125 | 26.750125 | 26.727391 | 0 |
| 1781999820 | 26.727391 | 0.04 | 0.16 | 26.727391 | 26.727391 | 26.685 | 0 |
| 1781913420 | 26.685 | -0.07 | -0.27 | 26.69 | 26.742076 | 26.68 | 0 |
| 1781827020 | 26.756979 | 0 | 0.01 | 26.756979 | 26.756979 | 26.753498 | 0 |
| 1781740620 | 26.753498 | 0.05 | 0.20 | 26.753498 | 26.753498 | 26.7 | 0 |
| 1781654220 | 26.7 | -0.04 | -0.16 | 26.781794 | 26.754265 | 26.7 | 0 |
| 1781567820 | 26.744075 | 0.01 | 0.03 | 26.744075 | 26.744075 | 26.736642 | 0 |
| 1781481420 | 26.736642 | 0.01 | 0.04 | 26.736642 | 26.736642 | 26.736642 | 0 |
| 1781395020 | 26.725 | 0 | 0.00 | 26.725 | 26.725 | 26.725 | 0 |
| 1781308620 | 26.725 | 0 | 0.02 | 26.645577 | 26.737565 | 26.725 | 0 |
| 1781222220 | 26.720521 | -0.03 | -0.09 | 26.720521 | 26.74553 | 26.720521 | 0 |
| 1781135820 | 26.74553 | 0.09 | 0.32 | 26.795647 | 26.795647 | 26.74553 | 0 |
| 1781049420 | 26.66 | -0.01 | -0.04 | 26.726872 | 26.726872 | 26.66 | 0 |
| 1780963020 | 26.67 | 0 | 0.00 | 26.716892 | 26.716892 | 26.67 | 0 |
| 1780876620 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1780790220 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1780703820 | 26.67 | 0.07 | 0.27 | 26.65926 | 26.67 | 26.62519 | 0 |
| 1780617420 | 26.598788 | 0.02 | 0.07 | 26.639383 | 26.639383 | 26.598788 | 0 |
| 1780531020 | 26.58 | 0.01 | 0.04 | 26.58 | 26.611639 | 26.58 | 0 |
| 1780444620 | 26.57 | -0.05 | -0.18 | 26.647294 | 26.607986 | 26.57 | 0 |
| 1780358220 | 26.616746 | 0.05 | 0.18 | 26.616746 | 26.616746 | 26.57 | 0 |
| 1780271820 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1780185420 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1780099020 | 26.57 | 0.01 | 0.04 | 26.504317 | 26.6153 | 26.504317 | 0 |
| 1780012620 | 26.56 | -0.05 | -0.19 | 26.652038 | 26.598842 | 26.56 | 0 |
| 1779926220 | 26.609449 | -0.03 | -0.11 | 26.613564 | 26.613564 | 26.609449 | 0 |
| 1779839820 | 26.64 | 0.04 | 0.14 | 26.602821 | 26.64 | 26.602821 | 0 |
| 1779753420 | 26.603912 | 0.09 | 0.36 | 26.603912 | 26.603912 | 26.50945 | 0 |
| 1779667020 | 26.50945 | -0.07 | -0.26 | 26.50945 | 26.579094 | 26.50945 | 0 |
| 1779580620 | 26.579094 | -0.03 | -0.13 | 26.579094 | 26.61325 | 26.579094 | 0 |
| 1779494220 | 26.61325 | -0.02 | -0.08 | 26.61325 | 26.635 | 26.61325 | 0 |
| 1779407820 | 26.635 | 0.01 | 0.02 | 26.590242 | 26.635 | 26.590242 | 0 |
| 1779321420 | 26.63 | 0.03 | 0.11 | 26.605275 | 26.63 | 26.601892 | 0 |
| 1779235020 | 26.601892 | -0.01 | -0.03 | 26.601892 | 26.61 | 26.601892 | 0 |
| 1779148620 | 26.61 | -0.04 | -0.14 | 26.59724 | 26.646884 | 26.59724 | 0 |
| 1779062220 | 26.646884 | 0 | 0.00 | 26.646884 | 26.646884 | 26.646884 | 0 |
| 1778975820 | 26.646884 | 0.02 | 0.08 | 26.646884 | 26.646884 | 26.625 | 0 |
| 1778889420 | 26.625 | 0 | 0.02 | 26.716371 | 26.716371 | 26.60615 | 0 |
| 1778803020 | 26.62 | 0.01 | 0.04 | 26.599525 | 26.62 | 26.599525 | 0 |
| 1778716620 | 26.61 | 0.02 | 0.06 | 26.597149 | 26.61 | 26.593187 | 0 |
| 1778630220 | 26.594204 | -0.02 | -0.06 | 26.597313 | 26.62 | 26.589787 | 0 |
| 1778543820 | 26.61 | -0.01 | -0.04 | 26.58195 | 26.61 | 26.5135 | 0 |
| 1778457420 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1778371020 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1778284620 | 26.62 | 0.01 | 0.04 | 26.670759 | 26.670759 | 26.583478 | 0 |
| 1778198220 | 26.61 | -0.02 | -0.08 | 26.677732 | 26.677732 | 26.592877 | 0 |
| 1778111820 | 26.63 | 0.05 | 0.21 | 26.526378 | 26.63 | 26.526378 | 0 |
| 1778025420 | 26.575495 | -0.05 | -0.20 | 26.592098 | 26.63 | 26.575495 | 0 |
| 1777939020 | 26.63 | 0.01 | 0.04 | 26.586918 | 26.63 | 26.586918 | 0 |
| 1777852620 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1777766220 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.62 | 0 |
| 1777679820 | 26.62 | 0 | 0.00 | 26.62 | 26.62 | 26.61 | 0 |
| 1777593420 | 26.62 | 0.01 | 0.04 | 26.59267 | 26.62 | 26.59267 | 0 |
| 1777507020 | 26.61 | -0.01 | -0.04 | 26.589837 | 26.62 | 26.589837 | 0 |
| 1777420620 | 26.62 | 0 | 0.00 | 26.640325 | 26.667976 | 26.576093 | 0 |
| 1777334220 | 26.62 | 0.09 | 0.34 | 26.586892 | 26.631007 | 26.529323 | 0 |
| 1777247820 | 26.529323 | -0.1 | -0.38 | 26.529323 | 26.529323 | 26.529323 | 0 |
| 1777161420 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1777075020 | 26.63 | 0.01 | 0.04 | 26.566831 | 26.63 | 26.566831 | 0 |
| 1776988620 | 26.62 | -0.01 | -0.04 | 26.659209 | 26.659209 | 26.57615 | 0 |
| 1776902220 | 26.63 | 0.01 | 0.04 | 26.60429 | 26.63 | 26.580678 | 0 |
| 1776815820 | 26.62 | 0.01 | 0.04 | 26.542926 | 26.62 | 26.542926 | 0 |
| 1776729420 | 26.61 | -0.01 | -0.02 | 26.658726 | 26.658726 | 26.565134 | 0 |
| 1776642960 | 26.615142 | 0 | 0.00 | 26.615142 | 26.615142 | 26.615142 | 0 |
| 1776556560 | 26.615142 | -0 | -0.02 | 26.615142 | 26.62 | 26.615142 | 0 |
| 1776470220 | 26.62 | 0.05 | 0.20 | 26.564043 | 26.62 | 26.564043 | 0 |
| 1776383820 | 26.566492 | -0.05 | -0.20 | 26.493543 | 26.61 | 26.493543 | 0 |
| 1776297420 | 26.62 | 0.01 | 0.04 | 26.574221 | 26.62 | 26.559229 | 0 |
| 1776211020 | 26.61 | -0.01 | -0.02 | 26.553277 | 26.615 | 26.553277 | 0 |
| 1776124620 | 26.615 | 0.1 | 0.36 | 26.609412 | 26.615 | 26.518903 | 0 |
| 1776038220 | 26.518903 | -0.09 | -0.32 | 26.518903 | 26.518903 | 26.518903 | 0 |
| 1775951820 | 26.605 | 0 | 0.00 | 26.605 | 26.605 | 26.605 | 0 |
| 1775865420 | 26.605 | -0.03 | -0.09 | 26.549231 | 26.63 | 26.549231 | 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。
