Hot Features
プレミアム
United States Dollar vs Indonesian Rupiah (USDIDR)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 64.35 | 0.396378083711 | 16234.5 | 16330.3 | 16102.35 | 0 | 0 | FX |
| 4 | 22.35 | 0.137314533223 | 16276.5 | 16617.3 | 15705.3 | 0 | 0 | FX |
| 12 | 724.6 | 4.65255148723 | 15574.25 | 16669.45 | 15570.8 | 0 | 0 | FX |
| 26 | -37.9 | -0.231992287328 | 16336.75 | 16669.45 | 15052.5 | 0 | 0 | FX |
| 52 | 505.55 | 3.20104094774 | 15793.3 | 16669.45 | 15052.5 | 0 | 0 | FX |
| 156 | 1910.85 | 13.2808590492 | 14388 | 16669.45 | 14184.6 | 0 | 0 | FX |
| 260 | 2580.35 | 18.8092721507 | 13718.5 | 17670.5 | 13586.725 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738281420 | 16280.15 | 35.15 | 0.22 | 16245 | 16283.15 | 16172.5 | 0 |
| 1738195020 | 16245 | 16.15 | 0.10 | 16225.6 | 16294.6 | 16187 | 0 |
| 1738108620 | 16228.85 | 16.85 | 0.10 | 16211.7 | 16269.5 | 16165.45 | 0 |
| 1738022220 | 16212 | 41.55 | 0.26 | 16170 | 16248 | 16147.6 | 0 |
| 1737935820 | 16170.45 | 0 | 0.00 | 16170.45 | 16170.45 | 16170.45 | 0 |
| 1737849420 | 16170.45 | 0 | 0.00 | 16170.45 | 16170.45 | 16170.45 | 0 |
| 1737763020 | 16170.45 | -64.05 | -0.39 | 16234.5 | 16276 | 16102.35 | 0 |
| 1737676620 | 16234.5 | -40.55 | -0.25 | 16277.1 | 16326.995 | 16205 | 0 |
| 1737590220 | 16275.05 | -69.95 | -0.43 | 16345 | 16327 | 15858.8 | 0 |
| 1737503820 | 16345 | 50.5 | 0.31 | 16319 | 16380.55 | 16292.55 | 0 |
| 1737417420 | 16294.5 | -86.15 | -0.53 | 16365 | 16401.2 | 16217 | 0 |
| 1737331020 | 16380.65 | 0 | 0.00 | 16380.65 | 16380.65 | 16380.65 | 0 |
| 1737244620 | 16380.65 | 0 | 0.00 | 16380.65 | 16380.65 | 16380.65 | 0 |
| 1737158220 | 16380.65 | -21.5 | -0.13 | 16402 | 16402 | 16308.1 | 0 |
| 1737071820 | 16402.15 | -9.85 | -0.06 | 16412 | 16436 | 16311 | 0 |
| 1736985420 | 16412 | 85 | 0.52 | 16327 | 16424.8 | 16265 | 0 |
| 1736899020 | 16327 | 0.95 | 0.01 | 16326.05 | 16342 | 16254 | 0 |
| 1736812620 | 16326.05 | 8.9 | 0.05 | 16317 | 16617.3 | 16194 | 0 |
| 1736726220 | 16317.15 | 0 | 0.00 | 16317.15 | 16317.15 | 16317.15 | 0 |
| 1736639820 | 16317.15 | 0 | 0.00 | 16317.15 | 16317.15 | 16317.15 | 0 |
| 1736553420 | 16317.15 | 59.7 | 0.37 | 16257.45 | 16351.85 | 16181 | 0 |
| 1736467020 | 16257.45 | 11.9 | 0.07 | 16220 | 16257.45 | 16177 | 0 |
| 1736380620 | 16245.55 | 22.75 | 0.14 | 16222.8 | 16272.2 | 16169 | 0 |
| 1736294220 | 16222.8 | 15.8 | 0.10 | 16207 | 16270.1 | 16094.7 | 0 |
| 1736207820 | 16207 | 6.6 | 0.04 | 16193.15 | 16229.6 | 16069.1 | 0 |
| 1736121420 | 16200.4 | 0 | 0.00 | 16200.4 | 16200.4 | 16200.4 | 0 |
| 1736035020 | 16200.4 | 0 | 0.00 | 16200.4 | 16200.4 | 16200.4 | 0 |
| 1735948620 | 16200.4 | -72.85 | -0.45 | 16276.5 | 16239.1 | 16158.8 | 0 |
| 1735862220 | 16273.25 | -24.05 | -0.15 | 16299.05 | 16278.5 | 16157 | 0 |
| 1735775820 | 16297.3 | 76.55 | 0.47 | 16248.55 | 16297.3 | 16192.1 | 0 |
| 1735689420 | 16220.75 | 0 | 0.00 | 16220.75 | 16220.75 | 16220.75 | 0 |
| 1735603020 | 16220.75 | 35.75 | 0.22 | 16235 | 16251 | 16112.8 | 0 |
| 1735516620 | 16185 | 0 | 0.00 | 16185 | 16185 | 16185 | 0 |
| 1735430220 | 16185 | 0 | 0.00 | 16185 | 16185 | 16185 | 0 |
| 1735343760 | 16185 | -11 | -0.07 | 16195.3 | 16310.95 | 16050.85 | 0 |
| 1735257420 | 16196 | 14.9 | 0.09 | 16181.1 | 16238 | 16124.2 | 0 |
| 1735171020 | 16181.1 | 4.05 | 0.03 | 16177.05 | 16252.55 | 16144.1 | 0 |
| 1735084620 | 16177.05 | -97.1 | -0.60 | 16236.6 | 16228.1 | 16159 | 0 |
| 1734998220 | 16274.15 | 102.85 | 0.64 | 16195 | 16274.15 | 16155.1 | 0 |
| 1734911820 | 16171.3 | 0 | 0.00 | 16171.3 | 16171.3 | 16171.3 | 0 |
| 1734825420 | 16171.3 | 0 | 0.00 | 16171.3 | 16171.3 | 16171.3 | 0 |
| 1734739020 | 16171.3 | -126.6 | -0.78 | 16297.9 | 16312.35 | 16163.85 | 0 |
| 1734652620 | 16297.9 | 56.95 | 0.35 | 16240.4 | 16669.45 | 16100 | 0 |
| 1734566220 | 16240.95 | 189.95 | 1.18 | 16045 | 16300.95 | 16034.85 | 0 |
| 1734479820 | 16051 | 35 | 0.22 | 16039 | 16175.15 | 15997.2 | 0 |
| 1734393420 | 16016 | -16.45 | -0.10 | 16032 | 16061.25 | 15906.6 | 0 |
| 1734307020 | 16032.45 | 0 | 0.00 | 16032.45 | 16032.45 | 16032.45 | 0 |
| 1734220620 | 16032.45 | 0 | 0.00 | 16032.45 | 16032.45 | 16032.45 | 0 |
| 1734134220 | 16032.45 | 59.65 | 0.37 | 15972.8 | 16119.6 | 15939 | 0 |
| 1734047820 | 15972.8 | 2.75 | 0.02 | 15970.05 | 15974 | 15905 | 0 |
| 1733961420 | 15970.05 | 55.05 | 0.35 | 15926 | 15974.85 | 15874 | 0 |
| 1733875020 | 15915 | 44 | 0.28 | 15871.1 | 15926 | 15859 | 0 |
| 1733788620 | 15871 | 5.75 | 0.04 | 15850 | 15928.7 | 15816 | 0 |
| 1733702220 | 15865.25 | 0 | 0.00 | 15865.25 | 15865.25 | 15865.25 | 0 |
| 1733615820 | 15865.25 | 0 | 0.00 | 15865.25 | 15865.25 | 15865.25 | 0 |
| 1733529420 | 15865.25 | -1.2 | -0.01 | 15865.5 | 15892 | 15790.45 | 0 |
| 1733443020 | 15866.45 | -51.05 | -0.32 | 15917.5 | 15957 | 15831 | 0 |
| 1733356620 | 15917.5 | -62.5 | -0.39 | 15980 | 15956.6 | 15884.5 | 0 |
| 1733270220 | 15980 | 43.7 | 0.27 | 15936.3 | 15984.1 | 15905 | 0 |
| 1733183820 | 15936.3 | 100.3 | 0.63 | 15836 | 15937 | 15845 | 0 |
| 1733097420 | 15836 | 0 | 0.00 | 15836 | 15836 | 15836 | 0 |
| 1733011020 | 15836 | 0 | 0.00 | 15836 | 15836 | 15836 | 0 |
| 1732924620 | 15836 | -49 | -0.31 | 15884.75 | 15930 | 15818.2 | 0 |
| 1732838220 | 15885 | -10 | -0.06 | 15891.6 | 15930 | 15847.05 | 0 |
| 1732751820 | 15895 | -48.5 | -0.30 | 15943.5 | 15937 | 15816.8 | 0 |
| 1732665420 | 15943.5 | 37.9 | 0.24 | 15905.6 | 15944 | 15858 | 0 |
| 1732579020 | 15905.6 | -37.95 | -0.24 | 15944 | 15911 | 15835.95 | 0 |
| 1732492620 | 15943.55 | 0 | 0.00 | 15943.55 | 15943.55 | 15943.55 | 0 |
| 1732406220 | 15943.55 | 0 | 0.00 | 15943.55 | 15943.55 | 15943.55 | 0 |
| 1732319820 | 15943.55 | 20.1 | 0.13 | 15923.45 | 15964.15 | 15868.05 | 0 |
| 1732233420 | 15923.45 | -14.95 | -0.09 | 15938.4 | 15949.7 | 15835.5 | 0 |
| 1732147020 | 15938.4 | 84.8 | 0.53 | 15853.6 | 15943.3 | 15816 | 0 |
| 1732060620 | 15853.6 | 11.95 | 0.08 | 15841.65 | 15983.7 | 15812 | 0 |
| 1731974220 | 15841.65 | -56.65 | -0.36 | 15855 | 15888 | 15814.25 | 0 |
| 1731887820 | 15898.3 | 0 | 0.00 | 15898.3 | 15898.3 | 15898.3 | 0 |
| 1731801420 | 15898.3 | 0 | 0.00 | 15898.3 | 15898.3 | 15898.3 | 0 |
| 1731715020 | 15898.3 | -86.7 | -0.54 | 15976.25 | 15978 | 15845 | 0 |
| 1731628620 | 15985 | 116.05 | 0.73 | 15868.95 | 15989.35 | 15782 | 0 |
| 1731542220 | 15868.95 | 42.65 | 0.27 | 15826.3 | 16110 | 15680.55 | 0 |
| 1731455820 | 15826.3 | 54.3 | 0.34 | 15771.75 | 15827 | 15677 | 0 |
| 1731369420 | 15772 | 117.15 | 0.75 | 15670 | 15772 | 15664.65 | 0 |
| 1731283020 | 15654.85 | 0 | 0.00 | 15654.85 | 15654.85 | 15654.85 | 0 |
| 1731196620 | 15654.85 | 0 | 0.00 | 15654.85 | 15654.85 | 15654.85 | 0 |
| 1731110220 | 15654.85 | 89.85 | 0.58 | 15574.25 | 15767 | 15570.8 | 0 |
| 1731023820 | 15565 | -264.5 | -1.67 | 15829.5 | 15840 | 15546 | 0 |
| 1730937420 | 15829.5 | 112 | 0.71 | 15717.5 | 15888 | 15755.35 | 0 |
| 1730851020 | 15717.5 | -81.5 | -0.52 | 15798.75 | 15784.6 | 15688.8 | 0 |
| 1730764620 | 15799 | -50 | -0.32 | 15849 | 15800 | 15723 | 0 |
| 1730678220 | 15849 | 0 | 0.00 | 15849 | 15849 | 15849 | 0 |
| 1730591820 | 15849 | 0 | 0.00 | 15849 | 15849 | 15849 | 0 |
| 1730505420 | 15849 | 125.45 | 0.80 | 15723.55 | 15941.8 | 15700 | 0 |
| 1730419020 | 15723.55 | 20.05 | 0.13 | 15703.5 | 15757 | 15682.65 | 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
