Hot Features
プレミアム
United States Dollar vs Cambodian Riel (USDKHR)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 5.6611 | 0.141123748484 | 4011.4439 | 4025.9796 | 4010 | 0 | 0 | FX |
| 4 | -4.8234 | -0.119927545204 | 4021.9284 | 4037.5877 | 3994.8431 | 0 | 0 | FX |
| 12 | 15.1318 | 0.378108479087 | 4001.9732 | 4037.5877 | 3966.9279 | 0 | 0 | FX |
| 26 | 18.5358 | 0.463560815704 | 3998.5692 | 4081.5 | 3966.9279 | 0 | 0 | FX |
| 52 | 17.6773 | 0.44199573854 | 3999.4277 | 4081.5 | 3954.6508 | 0 | 0 | FX |
| 156 | -87.9716 | -2.14299533412 | 4105.0766 | 4185.1446 | 2253 | 0 | 0 | FX |
| 260 | -70.547 | -1.72585631066 | 4087.652 | 4195.2373 | 2068 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781481420 | 4017.105 | 0 | 0.00 | 4017.105 | 4017.105 | 4017.105 | 0 |
| 1781395020 | 4017.105 | 7.11 | 0.18 | 4017.105 | 4017.105 | 4010 | 0 |
| 1781308620 | 4010 | 0 | 0.00 | 4013.9329 | 4017.2439 | 4010 | 0 |
| 1781222220 | 4010 | -15.98 | -0.40 | 4025.2749 | 4025.9796 | 4010 | 0 |
| 1781135820 | 4025.9796 | 13.48 | 0.34 | 4025.2989 | 4025.9796 | 4025.2989 | 0 |
| 1781049420 | 4012.5 | 0 | 0.00 | 4010 | 4015.7136 | 4010 | 0 |
| 1780963020 | 4012.5 | 0 | 0.00 | 4011.4439 | 4012.5 | 4011.4439 | 0 |
| 1780876620 | 4012.5 | 0 | 0.00 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1780790220 | 4012.5 | 0 | 0.00 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1780703820 | 4012.5 | 2.5 | 0.06 | 4031.9837 | 4031.6712 | 4012.5 | 0 |
| 1780617420 | 4010 | 0 | 0.00 | 4014.2856 | 4022.665 | 4007.5 | 0 |
| 1780531020 | 4010 | 0 | 0.00 | 4009.984 | 4010 | 4009.984 | 0 |
| 1780444620 | 4010 | -2.5 | -0.06 | 4018.2774 | 4019.6991 | 4010 | 0 |
| 1780358220 | 4012.5 | 2.5 | 0.06 | 4013.6364 | 4013.6364 | 4010 | 0 |
| 1780271820 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1780185420 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1780099020 | 4010 | -2.5 | -0.06 | 4017.3225 | 4017.3225 | 4010 | 0 |
| 1780012620 | 4012.5 | 2.5 | 0.06 | 4037.5877 | 4037.5877 | 4012.5 | 0 |
| 1779926220 | 4010 | -2.5 | -0.06 | 4016.2402 | 4030.9797 | 4010 | 0 |
| 1779839820 | 4012.5 | 0.79 | 0.02 | 4014.5154 | 4014.5154 | 4011.7147 | 0 |
| 1779753420 | 4011.7147 | 16.87 | 0.42 | 4011.7147 | 4011.7147 | 3994.8431 | 0 |
| 1779667020 | 3994.8431 | -8.77 | -0.22 | 3994.8431 | 4003.6177 | 3994.8431 | 0 |
| 1779580620 | 4003.6177 | -6.38 | -0.16 | 4003.6177 | 4010 | 4003.6177 | 0 |
| 1779494220 | 4010 | 2.5 | 0.06 | 4008.8145 | 4010 | 4007.5 | 0 |
| 1779407820 | 4007.5 | -2.5 | -0.06 | 4014.3313 | 4014.3313 | 4007.5 | 0 |
| 1779321420 | 4010 | -1.5 | -0.04 | 4025.7982 | 4025.7982 | 4010 | 0 |
| 1779235020 | 4011.5 | 1.5 | 0.04 | 4012.2208 | 4012.2208 | 4010 | 0 |
| 1779148620 | 4010 | -10.13 | -0.25 | 4021.9284 | 4021.9284 | 4010 | 0 |
| 1779062220 | 4020.1264 | 7.63 | 0.19 | 4020.1264 | 4020.1264 | 4020.1264 | 0 |
| 1778975820 | 4012.5 | 0 | 0.00 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1778889420 | 4012.5 | 0.5 | 0.01 | 4030.6632 | 4030.6632 | 4010.5 | 0 |
| 1778803020 | 4012 | 1 | 0.02 | 4013.155 | 4013.155 | 4008 | 0 |
| 1778716620 | 4011 | -1.13 | -0.03 | 4012.4377 | 4012.4377 | 4010.5 | 0 |
| 1778630220 | 4012.13 | -0.37 | -0.01 | 4013.2073 | 4013.2073 | 4010 | 0 |
| 1778543820 | 4012.5 | 10.97 | 0.27 | 4010.9064 | 4012.6105 | 4001.526 | 0 |
| 1778457420 | 4001.526 | 0 | 0.00 | 4001.526 | 4001.526 | 4001.526 | 0 |
| 1778370960 | 4001.526 | -8.47 | -0.21 | 4001.526 | 4010 | 4001.526 | 0 |
| 1778284620 | 4010 | -8.03 | -0.20 | 4024.0934 | 4024.0934 | 4010 | 0 |
| 1778198220 | 4018.03 | 4.53 | 0.11 | 4021.944 | 4021.944 | 4012.4624 | 0 |
| 1778111820 | 4013.5 | 2.89 | 0.07 | 4002.8854 | 4013.5 | 4002.8854 | 0 |
| 1778025420 | 4010.6059 | -1.39 | -0.03 | 4012.8026 | 4015 | 4010.6059 | 0 |
| 1777939020 | 4012 | -0.5 | -0.01 | 4012.4261 | 4012.5 | 4011.5 | 0 |
| 1777852620 | 4012.5 | 0 | 0.00 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1777766220 | 4012.5 | 0 | 0.00 | 4012.5 | 4012.5 | 4012.5 | 0 |
| 1777679820 | 4012.5 | 0 | 0.00 | 4012.5 | 4013 | 4012.5 | 0 |
| 1777593420 | 4012.5 | 2.5 | 0.06 | 4010.1941 | 4012.5 | 4010 | 0 |
| 1777507020 | 4010 | 0 | 0.00 | 4006.6121 | 4010 | 4006.6121 | 0 |
| 1777420620 | 4010 | -0.37 | -0.01 | 4011.7596 | 4015.975 | 4006.5493 | 0 |
| 1777334220 | 4010.3735 | 10.37 | 0.26 | 4003.7473 | 4012 | 4000 | 0 |
| 1777247820 | 3999.9999 | -10 | -0.25 | 3999.9999 | 4000 | 3999.9999 | 0 |
| 1777161420 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1777075020 | 4010 | 0 | 0.00 | 4005.6723 | 4010 | 4005.6723 | 0 |
| 1776988620 | 4010 | -2.5 | -0.06 | 4016.6163 | 4016.6163 | 4004.7426 | 0 |
| 1776902220 | 4012.5 | 1.5 | 0.04 | 4003.0989 | 4012.5 | 4001.0381 | 0 |
| 1776815820 | 4011 | 1 | 0.02 | 4000.611 | 4011 | 3997.5004 | 0 |
| 1776729420 | 4010 | 3.04 | 0.08 | 4013.6283 | 4013.6283 | 4004.0261 | 0 |
| 1776642960 | 4006.9642 | 0 | 0.00 | 4006.9642 | 4006.9642 | 4006.9642 | 0 |
| 1776556560 | 4006.9642 | -3.04 | -0.08 | 4006.9642 | 4010 | 4006.9642 | 0 |
| 1776470220 | 4010 | 0.49 | 0.01 | 3995.1553 | 4015.5 | 3999.271 | 0 |
| 1776383820 | 4009.508 | -5.49 | -0.14 | 3995.1553 | 4015 | 3995.1553 | 0 |
| 1776297420 | 4015 | 1 | 0.02 | 4014.1636 | 4015 | 4005.1114 | 0 |
| 1776211020 | 4014 | 1 | 0.02 | 4010.9659 | 4014 | 4010.9659 | 0 |
| 1776124620 | 4013 | 15.73 | 0.39 | 4010.7603 | 4013 | 3997.272 | 0 |
| 1776038220 | 3997.272 | -17.73 | -0.44 | 3997.272 | 3997.272 | 3997.272 | 0 |
| 1775951820 | 4015 | 0 | 0.00 | 4015 | 4015 | 4015 | 0 |
| 1775865420 | 4015 | 2.5 | 0.06 | 4001.3653 | 4015 | 4001.3653 | 0 |
| 1775779020 | 4012.5 | -1.5 | -0.04 | 3996.181 | 4014 | 3993.7188 | 0 |
| 1775692620 | 4014 | 6.12 | 0.15 | 3966.9279 | 4014 | 3966.9279 | 0 |
| 1775606220 | 4007.8772 | -4.62 | -0.12 | 4007.8772 | 4012.5 | 4007.8772 | 0 |
| 1775519820 | 4012.5 | 22.36 | 0.56 | 4013 | 4013 | 3990.1373 | 0 |
| 1775433420 | 3990.1373 | 0 | 0.00 | 3990.1373 | 3990.1373 | 3990.1373 | 0 |
| 1775347020 | 3990.1373 | 0 | 0.00 | 3990.1373 | 3990.1373 | 3990.1373 | 0 |
| 1775260620 | 3990.1373 | -22.86 | -0.57 | 3990.1373 | 3990.1373 | 3990.1373 | 0 |
| 1775174220 | 4013 | 2.5 | 0.06 | 4002.1041 | 4013 | 3999.8088 | 0 |
| 1775087820 | 4010.5 | 0.5 | 0.01 | 4000.2241 | 4011 | 4000.2241 | 0 |
| 1775001420 | 4010 | -4.85 | -0.12 | 4009.7607 | 4010 | 3999.2498 | 0 |
| 1774915020 | 4014.8517 | 2.85 | 0.07 | 4004.9355 | 4014.8517 | 4004.3341 | 0 |
| 1774828620 | 4012 | 0 | 0.00 | 4012 | 4012 | 4012 | 0 |
| 1774742220 | 4012 | 0 | 0.00 | 4012 | 4012 | 4012 | 0 |
| 1774655820 | 4012 | 11.76 | 0.29 | 4001.6995 | 4016 | 3998.3365 | 0 |
| 1774569420 | 4000.2427 | -12.76 | -0.32 | 4024.4023 | 4024.4023 | 4000.2427 | 0 |
| 1774483020 | 4013 | 7.47 | 0.19 | 4005.0633 | 4013 | 4005.0633 | 0 |
| 1774396620 | 4005.529 | -9.47 | -0.24 | 3997.2551 | 4015 | 3997.2551 | 0 |
| 1774310220 | 4015 | 25.87 | 0.65 | 4001.9732 | 4015 | 4000.9849 | 0 |
| 1774223820 | 3989.1299 | 0 | 0.00 | 3989.1299 | 3989.1299 | 3989.1299 | 0 |
| 1774137420 | 3989.1299 | -20.87 | -0.52 | 3989.1299 | 4010 | 3989.1299 | 0 |
| 1774051020 | 4010 | 0 | 0.00 | 3979.1617 | 4010 | 3981.7955 | 0 |
| 1773964620 | 4010 | 0 | 0.00 | 4029.5418 | 4029.5418 | 4010 | 0 |
| 1773878220 | 4010 | 8.6 | 0.21 | 4003.5544 | 4010.3206 | 4001.525 | 0 |
| 1773791820 | 4001.4036 | -17.1 | -0.43 | 4005.0988 | 4018.5 | 4001.4036 | 0 |
| 1773705420 | 4018.5 | 8.74 | 0.22 | 4018.7173 | 4020.5 | 4008.9183 | 0 |
| 1773619020 | 4009.765 | -10.24 | -0.25 | 4009.765 | 4009.765 | 4009.765 | 0 |
| 1773532620 | 4020 | 0 | 0.00 | 4020 | 4020 | 4020 | 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。
