Hot Features
プレミアム
United States Dollar vs Indonesian Rupiah (USDIDR)
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 | 133.8 | 0.74913496747 | 17860.6 | 18057.75 | 17721.7 | 0 | 0 | FX |
| 4 | -101.3 | -0.559801499804 | 18095.7 | 18208.1 | 17529.9 | 0 | 0 | FX |
| 12 | 905.1 | 5.29629651302 | 17089.3 | 18208.1 | 16898.65 | 0 | 0 | FX |
| 26 | 1291.9 | 7.73477024398 | 16702.5 | 18208.1 | 16599.65 | 0 | 0 | FX |
| 52 | 1766.4 | 10.884890313 | 16228 | 18208.1 | 16074.5 | 0 | 0 | FX |
| 156 | 2931.9 | 19.4648962656 | 15062.5 | 18208.1 | 14746.2 | 0 | 0 | FX |
| 260 | 3534.85 | 24.4464730922 | 14459.55 | 18208.1 | 13716.9 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 17994.4 | 49.4 | 0.28 | 17930.1 | 18023.25 | 17940.25 | 0 |
| 1783036620 | 17945 | -60 | -0.33 | 18018.5 | 18057.75 | 17721.7 | 0 |
| 1782950220 | 18005 | 56 | 0.31 | 17965 | 18027 | 17899 | 0 |
| 1782863820 | 17949 | -6 | -0.03 | 17933.55 | 17995.4 | 17855.5 | 0 |
| 1782777420 | 17955 | 118 | 0.66 | 17837 | 18002 | 17819 | 0 |
| 1782691020 | 17837 | -23.6 | -0.13 | 17860.6 | 17860.6 | 17837 | 0 |
| 1782604620 | 17860.6 | 0 | 0.00 | 17860.6 | 17860.6 | 17860.6 | 0 |
| 1782518220 | 17860.6 | -141.4 | -0.79 | 18009.2 | 17965 | 17805.9 | 0 |
| 1782431820 | 18002 | 15 | 0.08 | 17999 | 18067.2 | 17917.3 | 0 |
| 1782345420 | 17987 | 64.2 | 0.36 | 17922.8 | 18121.9 | 17868 | 0 |
| 1782259020 | 17922.8 | 53.7 | 0.30 | 17870 | 18038 | 17819 | 0 |
| 1782172620 | 17869.1 | 74.1 | 0.42 | 17795.9 | 17901.4 | 17813.4 | 0 |
| 1782086220 | 17795 | -31.3 | -0.18 | 17826.3 | 17826.3 | 17794 | 0 |
| 1781999820 | 17826.3 | 0 | 0.00 | 17826.3 | 17826.3 | 17826.3 | 0 |
| 1781913420 | 17826.3 | -40.7 | -0.23 | 17857.7 | 17921.85 | 17767.95 | 0 |
| 1781827020 | 17867 | -31 | -0.17 | 17907.5 | 17958.7 | 17676 | 0 |
| 1781740620 | 17898 | 160.15 | 0.90 | 17737.7 | 18109.9 | 17719 | 0 |
| 1781654220 | 17737.85 | 14.85 | 0.08 | 17721 | 17854.5 | 17690 | 0 |
| 1781567820 | 17723 | -56 | -0.31 | 17779 | 17921 | 17647.45 | 0 |
| 1781481420 | 17779 | -0.3 | -0.00 | 17779.3 | 17779.3 | 17779 | 0 |
| 1781395020 | 17779.3 | 0 | 0.00 | 17779.3 | 17779.3 | 17779.3 | 0 |
| 1781308620 | 17779.3 | -148.7 | -0.83 | 17927.5 | 17981 | 17529.9 | 0 |
| 1781222220 | 17928 | -139.1 | -0.77 | 17924.4 | 18019.3 | 17865.8 | 0 |
| 1781135820 | 18067.1 | 29.1 | 0.16 | 18025 | 18141 | 17820 | 0 |
| 1781049420 | 18038 | -150 | -0.82 | 18196 | 18199.45 | 17687.1 | 0 |
| 1780963020 | 18188 | 152 | 0.84 | 18037 | 18208.1 | 18128 | 0 |
| 1780876620 | 18036 | -59.7 | -0.33 | 18095.7 | 18095.7 | 18036 | 0 |
| 1780790220 | 18095.7 | 0 | 0.00 | 18095.7 | 18095.7 | 18095.7 | 0 |
| 1780703820 | 18095.7 | 34.9 | 0.19 | 18056 | 18152 | 18015.6 | 0 |
| 1780617420 | 18060.8 | 43 | 0.24 | 18022.35 | 18076 | 17931 | 0 |
| 1780531020 | 18017.8 | 152.8 | 0.86 | 17865.3 | 18072.8 | 17863 | 0 |
| 1780444620 | 17865 | -6 | -0.03 | 17870 | 17883 | 17805.55 | 0 |
| 1780358220 | 17871 | 47 | 0.26 | 17824 | 17874 | 17736.45 | 0 |
| 1780271820 | 17824 | 0.35 | 0.00 | 17823.65 | 17824 | 17823.65 | 0 |
| 1780185420 | 17823.65 | 0 | 0.00 | 17823.65 | 17823.65 | 17823.65 | 0 |
| 1780099020 | 17823.65 | -24.35 | -0.14 | 17837.25 | 17904.85 | 17789 | 0 |
| 1780012620 | 17848 | 64 | 0.36 | 17821.45 | 17909 | 17780 | 0 |
| 1779926220 | 17784 | -65.45 | -0.37 | 17850 | 17995.35 | 17767.05 | 0 |
| 1779839820 | 17849.45 | 76.25 | 0.43 | 17775.9 | 17905.25 | 17743 | 0 |
| 1779753420 | 17773.2 | 74.2 | 0.42 | 17699 | 17777 | 17715.6 | 0 |
| 1779667020 | 17699 | 0.4 | 0.00 | 17698.6 | 17699 | 17698.6 | 0 |
| 1779580620 | 17698.6 | 0 | 0.00 | 17698.6 | 17698.6 | 17698.6 | 0 |
| 1779494220 | 17698.6 | 14.6 | 0.08 | 17698.8 | 17743.3 | 17673 | 0 |
| 1779407820 | 17684 | -48.9 | -0.28 | 17728.8 | 17718.75 | 17622.25 | 0 |
| 1779321420 | 17732.9 | -52.1 | -0.29 | 17786.75 | 17749.7 | 17557.25 | 0 |
| 1779235020 | 17785 | 83 | 0.47 | 17707 | 17813 | 17662.3 | 0 |
| 1779148620 | 17702 | 109 | 0.62 | 17593 | 17748.15 | 17496 | 0 |
| 1779062220 | 17593 | -9.95 | -0.06 | 17602.95 | 17602.95 | 17593 | 0 |
| 1778975820 | 17602.95 | 0 | 0.00 | 17602.95 | 17602.95 | 17602.95 | 0 |
| 1778889420 | 17602.95 | 18.85 | 0.11 | 17581.9 | 17621.15 | 17515 | 0 |
| 1778803020 | 17584.1 | 72.1 | 0.41 | 17512.5 | 17680.7 | 17335.35 | 0 |
| 1778716620 | 17512 | -43.35 | -0.25 | 17556.5 | 17807.55 | 17442.05 | 0 |
| 1778630220 | 17555.35 | 133.9 | 0.77 | 17421.45 | 17833.2 | 17315.05 | 0 |
| 1778543820 | 17421.45 | 44 | 0.25 | 17365 | 17508.45 | 17375.005 | 0 |
| 1778457420 | 17377.45 | 0 | 0.00 | 17377.45 | 17377.45 | 17377.45 | 0 |
| 1778371020 | 17377.45 | 0 | 0.00 | 17377.45 | 17377.45 | 17377.45 | 0 |
| 1778284620 | 17377.45 | 30.65 | 0.18 | 17346.8 | 17404.1 | 17327.35 | 0 |
| 1778198220 | 17346.8 | 29.95 | 0.17 | 17317.7 | 17405 | 17280.85 | 0 |
| 1778111820 | 17316.85 | -83.55 | -0.48 | 17399.55 | 17425.005 | 17298 | 0 |
| 1778025420 | 17400.4 | 10.45 | 0.06 | 17389.95 | 17456 | 17368 | 0 |
| 1777939020 | 17389.95 | 55.6 | 0.32 | 17334 | 17451.8 | 17359.85 | 0 |
| 1777852620 | 17334.35 | 0 | 0.00 | 17334.35 | 17334.35 | 17334.35 | 0 |
| 1777766220 | 17334.35 | 0 | 0.00 | 17334.35 | 17334.35 | 17334.35 | 0 |
| 1777679820 | 17334.35 | 15.25 | 0.09 | 17319.1 | 17371.65 | 17281.75 | 0 |
| 1777593420 | 17319.1 | -32.65 | -0.19 | 17351.75 | 17393.1 | 17283.85 | 0 |
| 1777507020 | 17351.75 | 100.75 | 0.58 | 17251 | 17406.6 | 17245 | 0 |
| 1777420620 | 17251 | 28 | 0.16 | 17223 | 17286.6 | 17215 | 0 |
| 1777334220 | 17223 | -30 | -0.17 | 17253 | 17278 | 17188 | 0 |
| 1777247820 | 17253 | 0.3 | 0.00 | 17252.7 | 17253 | 17252.7 | 0 |
| 1777161420 | 17252.7 | 0 | 0.00 | 17252.7 | 17252.7 | 17252.7 | 0 |
| 1777075020 | 17252.7 | -83.55 | -0.48 | 17336.25 | 17308 | 17195 | 0 |
| 1776988620 | 17336.25 | 116 | 0.67 | 17220.25 | 17338 | 17179 | 0 |
| 1776902220 | 17220.25 | 80.15 | 0.47 | 17140.1 | 17233 | 17142 | 0 |
| 1776815820 | 17140.1 | 8.9 | 0.05 | 17131.2 | 17173 | 17105.05 | 0 |
| 1776729420 | 17131.2 | -8.8 | -0.05 | 17140 | 17189 | 17102 | 0 |
| 1776642960 | 17140 | 0 | 0.00 | 17140 | 17140 | 17140 | 0 |
| 1776556560 | 17140 | -0.35 | -0.00 | 17140 | 17140.35 | 17140 | 0 |
| 1776470220 | 17140.35 | 10.6 | 0.06 | 17129.75 | 17210 | 16898.65 | 0 |
| 1776383820 | 17129.75 | -23.35 | -0.14 | 17153.1 | 17168 | 17127 | 0 |
| 1776297420 | 17153.1 | 17.35 | 0.10 | 17135.75 | 17182.55 | 17128.2 | 0 |
| 1776211020 | 17135.75 | 4.65 | 0.03 | 17131.1 | 17160.2 | 17100 | 0 |
| 1776124620 | 17131.1 | 41.1 | 0.24 | 17090 | 17271.4 | 17087.1 | 0 |
| 1776038220 | 17090 | 0.7 | 0.00 | 17089.3 | 17090 | 17089.3 | 0 |
| 1775951820 | 17089.3 | 0 | 0.00 | 17089.3 | 17089.3 | 17089.3 | 0 |
| 1775865420 | 17089.3 | 22.25 | 0.13 | 17067.05 | 17130.4 | 17035 | 0 |
| 1775779020 | 17067.05 | 51.9 | 0.31 | 17015.15 | 17103 | 17009 | 0 |
| 1775692620 | 17015.15 | -32.55 | -0.19 | 17047.7 | 17092 | 16950 | 0 |
| 1775606220 | 17047.7 | 19.4 | 0.11 | 17028.3 | 17113 | 17036 | 0 |
| 1775519820 | 17028.3 | 33.3 | 0.20 | 16995 | 17053.65 | 17010 | 0 |
| 1775433420 | 16995 | 0.4 | 0.00 | 16994.6 | 16995 | 16994.6 | 0 |
| 1775347020 | 16994.6 | 0 | 0.00 | 16994.6 | 16994.6 | 16994.6 | 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。
