Hot Features
プレミアム
United States Dollar vs Indian Rupee (USDINR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.8028 | 0.846917186627 | 94.79085 | 95.68285 | 94.45225 | 0 | 0 | FX |
| 4 | -0.095 | -0.0992803221699 | 95.68865 | 96.31065 | 93.8257 | 0 | 0 | FX |
| 12 | 0.6461 | 0.680480960278 | 94.94755 | 97.27445 | 92.34915 | 0 | 0 | FX |
| 26 | 5.4368 | 6.03037927789 | 90.15685 | 97.27445 | 89.8065 | 0 | 0 | FX |
| 52 | 10.0971 | 11.8099502261 | 85.49655 | 97.27445 | 85.528 | 0 | 0 | FX |
| 156 | 12.8251 | 15.4951367397 | 82.76855 | 97.27445 | 81.3955 | 0 | 0 | FX |
| 260 | 20.8322 | 27.8648956113 | 74.76145 | 97.27445 | 72.812 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 95.60375 | 0.39 | 0.41 | 95.21505 | 95.68285 | 95.23715 | 0 |
| 1783295820 | 95.21505 | -0 | -0.00 | 95.21505 | 95.2155 | 95.21505 | 0 |
| 1783209360 | 95.2155 | -0.31 | -0.32 | 95.2155 | 95.52215 | 95.2155 | 0 |
| 1783123020 | 95.52215 | -0.01 | -0.01 | 95.52745 | 95.52215 | 95.11235 | 0 |
| 1783036620 | 95.52735 | 0.11 | 0.11 | 95.41775 | 95.56285 | 94.93585 | 0 |
| 1782950220 | 95.41775 | 0.5 | 0.53 | 94.91825 | 95.52115 | 94.545 | 0 |
| 1782863820 | 94.91825 | 0.13 | 0.13 | 94.79085 | 95.006 | 94.45225 | 0 |
| 1782777420 | 94.79075 | 0.43 | 0.46 | 94.36055 | 95.00575 | 94.25485 | 0 |
| 1782691020 | 94.36055 | 0.04 | 0.04 | 94.36055 | 94.36055 | 94.3605 | 0 |
| 1782604620 | 94.325 | 0 | 0.00 | 94.325 | 94.325 | 94.325 | 0 |
| 1782518220 | 94.325 | -0.08 | -0.08 | 94.84375 | 94.74 | 93.8257 | 0 |
| 1782431820 | 94.40065 | -0.04 | -0.04 | 94.44095 | 95.00865 | 94.1075 | 0 |
| 1782345420 | 94.44095 | -0.74 | -0.78 | 95.18395 | 94.9462 | 94.20715 | 0 |
| 1782259020 | 95.18395 | 0.48 | 0.51 | 94.58885 | 95.26705 | 94.57475 | 0 |
| 1782172620 | 94.70085 | 0.37 | 0.39 | 94.33055 | 94.8596 | 94.3765 | 0 |
| 1782086220 | 94.33055 | 0 | 0.00 | 94.3305 | 94.33055 | 94.3305 | 0 |
| 1781999820 | 94.3305 | 0 | 0.00 | 94.3305 | 94.3305 | 94.3305 | 0 |
| 1781913420 | 94.3305 | -0.01 | -0.01 | 94.34035 | 94.717 | 94.20465 | 0 |
| 1781827020 | 94.34015 | -0.52 | -0.55 | 94.92875 | 94.6055 | 94.16055 | 0 |
| 1781740620 | 94.85915 | -0.03 | -0.03 | 94.88885 | 95.15485 | 94.2535 | 0 |
| 1781654220 | 94.88885 | 0.15 | 0.16 | 94.74205 | 94.88885 | 94.29885 | 0 |
| 1781567820 | 94.74195 | -0.37 | -0.39 | 95.11055 | 94.82835 | 94.41405 | 0 |
| 1781481420 | 95.11055 | -0.06 | -0.07 | 95.1105 | 95.11055 | 95.1105 | 0 |
| 1781395020 | 95.17245 | 0 | 0.00 | 95.17245 | 95.17245 | 95.17245 | 0 |
| 1781308620 | 95.17245 | -0.59 | -0.61 | 95.4665 | 95.72995 | 94.8102 | 0 |
| 1781222220 | 95.76035 | 0.12 | 0.12 | 95.64485 | 96.04075 | 95.0386 | 0 |
| 1781135820 | 95.64465 | 0.28 | 0.30 | 95.7205 | 96.31065 | 95.04925 | 0 |
| 1781049420 | 95.36055 | -0.33 | -0.34 | 95.68865 | 95.6688 | 95.19215 | 0 |
| 1780963020 | 95.68845 | 0.74 | 0.78 | 94.95055 | 95.94505 | 94.95 | 0 |
| 1780876620 | 94.95055 | 0 | 0.00 | 94.9505 | 94.95055 | 94.9505 | 0 |
| 1780790220 | 94.9505 | -0.44 | -0.46 | 94.9505 | 95.39295 | 94.9505 | 0 |
| 1780703820 | 95.39295 | -0.4 | -0.42 | 95.7905 | 95.79 | 94.87765 | 0 |
| 1780617420 | 95.79055 | -0.37 | -0.39 | 96.16485 | 96.05785 | 95.6055 | 0 |
| 1780531020 | 96.16475 | 0.89 | 0.94 | 95.702 | 96.29885 | 95.27 | 0 |
| 1780444620 | 95.2705 | -0.28 | -0.29 | 95.55165 | 95.815 | 94.995 | 0 |
| 1780358220 | 95.55165 | 0.54 | 0.57 | 95.01005 | 96.2074 | 94.785 | 0 |
| 1780271820 | 95.0105 | 0 | 0.00 | 94.99265 | 95.0105 | 94.99265 | 0 |
| 1780185420 | 95.0105 | 0.02 | 0.02 | 95.0105 | 95.0105 | 94.99265 | 0 |
| 1780099020 | 94.99265 | -1.43 | -1.48 | 96.192 | 95.81295 | 94.43805 | 0 |
| 1780012620 | 96.4203 | 0.11 | 0.11 | 96.2735 | 97.27445 | 95.67705 | 0 |
| 1779926220 | 96.3141 | -0.12 | -0.13 | 96.06235 | 96.49975 | 95.46635 | 0 |
| 1779839820 | 96.43485 | 1.18 | 1.24 | 95.25305 | 96.43485 | 95.32615 | 0 |
| 1779753420 | 95.25305 | -0.47 | -0.49 | 95.71975 | 95.63165 | 95.10515 | 0 |
| 1779667020 | 95.71975 | 0.02 | 0.02 | 95.7005 | 95.71975 | 95.7005 | 0 |
| 1779580620 | 95.7005 | -0.02 | -0.02 | 95.7005 | 95.71975 | 95.7005 | 0 |
| 1779494220 | 95.71975 | -0.45 | -0.47 | 96.17425 | 96.2725 | 95.45965 | 0 |
| 1779407820 | 96.17415 | -0.35 | -0.37 | 96.52855 | 96.52 | 95.85155 | 0 |
| 1779321420 | 96.52855 | -0.04 | -0.04 | 96.56605 | 97.04545 | 96.34775 | 0 |
| 1779235020 | 96.56605 | 0.3 | 0.31 | 96.27045 | 97.2364 | 96.2724 | 0 |
| 1779148620 | 96.27045 | 0.3 | 0.31 | 95.97155 | 96.6616 | 96.00025 | 0 |
| 1779062220 | 95.9705 | 0 | 0.00 | 95.9705 | 96.02705 | 95.9705 | 0 |
| 1778975820 | 95.9705 | -0.02 | -0.02 | 95.9705 | 95.99105 | 95.9705 | 0 |
| 1778889420 | 95.99105 | 0.28 | 0.29 | 95.71025 | 96.30755 | 95.61525 | 0 |
| 1778803020 | 95.71015 | 0.01 | 0.01 | 95.69615 | 96.0343 | 95.49435 | 0 |
| 1778716620 | 95.69605 | 0.06 | 0.06 | 95.64055 | 96.00315 | 95.54535 | 0 |
| 1778630220 | 95.6405 | 0.25 | 0.26 | 95.39175 | 96.00275 | 95.4375 | 0 |
| 1778543820 | 95.39165 | 0.97 | 1.02 | 94.42555 | 95.425 | 94.8691 | 0 |
| 1778457420 | 94.4255 | 0 | 0.00 | 94.4255 | 94.4255 | 94.4255 | 0 |
| 1778371020 | 94.4255 | 0 | 0.00 | 94.4255 | 94.4255 | 94.4255 | 0 |
| 1778284620 | 94.4255 | 0.17 | 0.18 | 94.26055 | 94.7569 | 94.19485 | 0 |
| 1778198220 | 94.2605 | -0.36 | -0.38 | 94.6155 | 94.9075 | 93.8941 | 0 |
| 1778111820 | 94.6155 | -0.58 | -0.60 | 95.1905 | 95.1805 | 94.1608 | 0 |
| 1778025420 | 95.1905 | -0.07 | -0.07 | 95.25945 | 95.5312 | 94.97685 | 0 |
| 1777939020 | 95.25965 | 0.35 | 0.37 | 94.91055 | 95.40745 | 94.83795 | 0 |
| 1777852620 | 94.9105 | 0 | 0.00 | 94.9105 | 94.9105 | 94.9105 | 0 |
| 1777766220 | 94.9105 | 0.02 | 0.02 | 94.9105 | 94.9105 | 94.89165 | 0 |
| 1777679820 | 94.89165 | 0.13 | 0.14 | 94.75935 | 95.3269 | 94.70175 | 0 |
| 1777593420 | 94.75935 | -0.16 | -0.17 | 94.91695 | 95.5005 | 94.67945 | 0 |
| 1777507020 | 94.91685 | 0.27 | 0.29 | 94.64585 | 95.1533 | 94.55 | 0 |
| 1777420620 | 94.64575 | 0.39 | 0.41 | 94.25885 | 95.00225 | 94.3913 | 0 |
| 1777334220 | 94.25875 | 0.01 | 0.01 | 94.25055 | 94.44945 | 94.0768 | 0 |
| 1777247820 | 94.25055 | 0.19 | 0.20 | 94.2505 | 94.25055 | 94.2505 | 0 |
| 1777161420 | 94.0609 | 0 | 0.00 | 94.0609 | 94.0609 | 94.0609 | 0 |
| 1777075020 | 94.0609 | -0.05 | -0.06 | 94.11325 | 94.53485 | 94.0592 | 0 |
| 1776988620 | 94.11315 | 0.31 | 0.33 | 93.80085 | 94.37735 | 93.92585 | 0 |
| 1776902220 | 93.80075 | 0.18 | 0.19 | 93.62315 | 93.8655 | 93.69895 | 0 |
| 1776815820 | 93.62305 | 0.5 | 0.54 | 93.12395 | 93.72405 | 93.3015 | 0 |
| 1776729420 | 93.12385 | 0.52 | 0.56 | 92.60355 | 93.2425 | 92.49 | 0 |
| 1776642960 | 92.60245 | 0 | 0.00 | 92.60245 | 92.60245 | 92.60245 | 0 |
| 1776556560 | 92.60245 | 0 | 0.00 | 92.60245 | 92.6035 | 92.60245 | 0 |
| 1776470220 | 92.60245 | -0.45 | -0.48 | 93.04825 | 92.9775 | 92.34915 | 0 |
| 1776383820 | 93.04815 | -0.34 | -0.36 | 93.38725 | 93.3845 | 92.87105 | 0 |
| 1776297420 | 93.38705 | 0.22 | 0.24 | 93.16575 | 93.5025 | 93.1255 | 0 |
| 1776211020 | 93.16565 | -1.77 | -1.87 | 94.94755 | 93.39 | 92.99405 | 0 |
| 1776124620 | 94.94025 | 0.44 | 0.46 | 94.50945 | 94.94025 | 93.1445 | 0 |
| 1776038220 | 94.50225 | 1.4 | 1.50 | 93.0905 | 94.50225 | 93.0905 | 0 |
| 1775951820 | 93.10625 | 0 | 0.00 | 93.10625 | 93.10625 | 93.10625 | 0 |
| 1775865420 | 93.10625 | 0.64 | 0.69 | 92.47005 | 93.10645 | 92.33 | 0 |
| 1775779020 | 92.47005 | 0.2 | 0.22 | 92.2827 | 92.95405 | 91.976 | 0 |
| 1775692620 | 92.2715 | -0.59 | -0.63 | 92.86025 | 93.1205 | 92.2175 | 0 |
| 1775606220 | 92.86045 | -0.1 | -0.11 | 92.9636 | 93.1607 | 92.7886 | 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。
