Hot Features
プレミアム
United States Dollar vs Cayman Islands Dollar (USDKYD)
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 | -0.00018 | -0.0215963726732 | 0.8334733 | 0.8346739 | 0.8325996 | 0 | 0 | FX |
| 4 | -5.43E-5 | -0.00651588844798 | 0.8333476 | 0.8346742 | 0.8300393 | 0 | 0 | FX |
| 12 | -5.08E-5 | -0.0060959212407 | 0.8333441 | 0.836208 | 0.8249692 | 0 | 0 | FX |
| 26 | 0.0003547 | 0.0425841712703 | 0.8329386 | 0.8400185 | 0.8249692 | 0 | 0 | FX |
| 52 | -0.0025348 | -0.303268100223 | 0.8358281 | 0.8400185 | 0.8204995 | 0 | 0 | FX |
| 156 | 0.0052345 | 0.632141099159 | 0.8280588 | 0.8465002 | 0.8168555 | 0 | 0 | FX |
| 260 | 0.0008488 | 0.101964755608 | 0.8324445 | 0.8499148 | 0.8149517 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 0.8332933 | 0.0006937 | 0.08 | 0.8332933 | 0.8332933 | 0.8325996 | 0 |
| 1781999820 | 0.8325996 | -0.000436 | -0.05 | 0.8325996 | 0.8330353 | 0.8325996 | 0 |
| 1781913420 | 0.8330353 | -0.000636 | -0.08 | 0.8330353 | 0.8336715 | 0.8330353 | 0 |
| 1781827020 | 0.8336715 | 8.0E-5 | 0.01 | 0.8336715 | 0.8336715 | 0.833592 | 0 |
| 1781740620 | 0.833592 | -0.000208 | -0.02 | 0.833592 | 0.8338 | 0.833592 | 0 |
| 1781654220 | 0.8338 | 0.0003267 | 0.04 | 0.8346739 | 0.8346739 | 0.8338 | 0 |
| 1781567820 | 0.8334733 | 0.0001616 | 0.02 | 0.8334733 | 0.8334733 | 0.8333117 | 0 |
| 1781481420 | 0.8333117 | -2.5E-5 | -0.00 | 0.8333117 | 0.8333117 | 0.8333117 | 0 |
| 1781395020 | 0.8333369 | 0 | 0.00 | 0.8333369 | 0.8333369 | 0.8333369 | 0 |
| 1781308620 | 0.8333369 | 0.000372 | 0.04 | 0.8306143 | 0.8333369 | 0.8306143 | 0 |
| 1781222220 | 0.8329649 | -0.000722 | -0.09 | 0.8329649 | 0.8336869 | 0.8329649 | 0 |
| 1781135820 | 0.8336869 | 0.0006381 | 0.08 | 0.8336869 | 0.8336869 | 0.8330488 | 0 |
| 1781049420 | 0.8330488 | 0.0004163 | 0.05 | 0.8330488 | 0.8330488 | 0.8326325 | 0 |
| 1780963020 | 0.8326325 | -0.000912 | -0.11 | 0.8326325 | 0.8335445 | 0.8326325 | 0 |
| 1780876620 | 0.8335445 | 0 | 0.00 | 0.8335445 | 0.8335445 | 0.8335445 | 0 |
| 1780790220 | 0.8335445 | 0 | 0.00 | 0.8335445 | 0.8335445 | 0.8335445 | 0 |
| 1780703820 | 0.8335445 | 0.0008413 | 0.10 | 0.8346538 | 0.8345783 | 0.8335445 | 0 |
| 1780617420 | 0.8327032 | -0.000451 | -0.05 | 0.8327032 | 0.8331539 | 0.8327032 | 0 |
| 1780531020 | 0.8331539 | -7.9E-5 | -0.01 | 0.8331539 | 0.833233 | 0.8331539 | 0 |
| 1780444620 | 0.833233 | -0.000225 | -0.03 | 0.8344186 | 0.8344186 | 0.833233 | 0 |
| 1780358220 | 0.8334585 | -4.0E-6 | -0.00 | 0.8334585 | 0.8334621 | 0.8334585 | 0 |
| 1780271820 | 0.8334621 | 0 | 0.00 | 0.8334621 | 0.8334621 | 0.8334621 | 0 |
| 1780185420 | 0.8334621 | 0 | 0.00 | 0.8334621 | 0.8334621 | 0.8334621 | 0 |
| 1780099020 | 0.8334621 | 0.0004447 | 0.05 | 0.8300393 | 0.8334621 | 0.8300393 | 0 |
| 1780012620 | 0.8330174 | -0.000327 | -0.04 | 0.8346742 | 0.8346742 | 0.8330174 | 0 |
| 1779926220 | 0.833344 | 3.2E-5 | 0.00 | 0.8336662 | 0.8336663 | 0.833344 | 0 |
| 1779839820 | 0.8333118 | -3.6E-5 | -0.00 | 0.8333118 | 0.8333476 | 0.8333118 | 0 |
| 1779753420 | 0.8333476 | 0.0030212 | 0.36 | 0.8333476 | 0.8333476 | 0.8303264 | 0 |
| 1779667020 | 0.8303264 | -0.002181 | -0.26 | 0.8303264 | 0.8325078 | 0.8303264 | 0 |
| 1779580620 | 0.8325078 | -0.001081 | -0.13 | 0.8325078 | 0.8335884 | 0.8325078 | 0 |
| 1779494220 | 0.8335884 | 0.000492 | 0.06 | 0.8335884 | 0.8335884 | 0.8330964 | 0 |
| 1779407820 | 0.8330964 | -0.000517 | -0.06 | 0.8330964 | 0.8336135 | 0.8330964 | 0 |
| 1779321420 | 0.8336135 | 0.0001009 | 0.01 | 0.8336135 | 0.8336135 | 0.8335126 | 0 |
| 1779235020 | 0.8335126 | 0.0003119 | 0.04 | 0.8335126 | 0.8335126 | 0.8332007 | 0 |
| 1779148620 | 0.8332007 | -0.001788 | -0.21 | 0.8332007 | 0.834989 | 0.8332007 | 0 |
| 1779062220 | 0.834989 | 0 | 0.00 | 0.834989 | 0.834989 | 0.834989 | 0 |
| 1778975820 | 0.834989 | 0.0012764 | 0.15 | 0.834989 | 0.834989 | 0.8337126 | 0 |
| 1778889420 | 0.8337126 | 0.0001693 | 0.02 | 0.8337126 | 0.8337126 | 0.8335433 | 0 |
| 1778803020 | 0.8335433 | 0.0001816 | 0.02 | 0.8335433 | 0.8335433 | 0.8333617 | 0 |
| 1778716620 | 0.8333617 | -6.4E-5 | -0.01 | 0.8334611 | 0.8334611 | 0.8333617 | 0 |
| 1778630220 | 0.8334256 | -3.5E-5 | -0.00 | 0.8336024 | 0.8336024 | 0.8332836 | 0 |
| 1778543820 | 0.8334608 | 0.0001027 | 0.01 | 0.8330997 | 0.8334608 | 0.8311644 | 0 |
| 1778457420 | 0.8333581 | 0 | 0.00 | 0.8333581 | 0.8333581 | 0.8333581 | 0 |
| 1778371020 | 0.8333581 | 0 | 0.00 | 0.8333581 | 0.8333581 | 0.8333581 | 0 |
| 1778284620 | 0.8333581 | -0.001401 | -0.17 | 0.836058 | 0.836058 | 0.8333581 | 0 |
| 1778198220 | 0.8347592 | 0.0011997 | 0.14 | 0.833606 | 0.8347592 | 0.8335595 | 0 |
| 1778111820 | 0.8335595 | 0.0004507 | 0.05 | 0.8315726 | 0.8335595 | 0.8315726 | 0 |
| 1778025420 | 0.8331088 | -0.000484 | -0.06 | 0.8336257 | 0.8336257 | 0.8331088 | 0 |
| 1777939020 | 0.8335932 | 5.0E-5 | 0.01 | 0.8335932 | 0.8335932 | 0.8335432 | 0 |
| 1777852620 | 0.8335432 | 0 | 0.00 | 0.8335432 | 0.8335432 | 0.8335432 | 0 |
| 1777766220 | 0.8335432 | 0 | 0.00 | 0.8335432 | 0.8335432 | 0.8335432 | 0 |
| 1777679820 | 0.8335432 | 0 | 0.00 | 0.8335432 | 0.8335432 | 0.8335432 | 0 |
| 1777593420 | 0.8335432 | -7.1E-5 | -0.01 | 0.8335432 | 0.8336145 | 0.8335432 | 0 |
| 1777507020 | 0.8336145 | 0.000413 | 0.05 | 0.8336145 | 0.8336145 | 0.8332015 | 0 |
| 1777420620 | 0.8332015 | -0.001895 | -0.23 | 0.8353743 | 0.836202 | 0.8332015 | 0 |
| 1777334220 | 0.8350963 | 0.0031066 | 0.37 | 0.8337094 | 0.8350963 | 0.8319897 | 0 |
| 1777247820 | 0.8319897 | -0.00118 | -0.14 | 0.8319897 | 0.8319897 | 0.8319897 | 0 |
| 1777161420 | 0.8331695 | 0 | 0.00 | 0.8331695 | 0.8331695 | 0.8331695 | 0 |
| 1777075020 | 0.8331695 | -0.00031 | -0.04 | 0.8331695 | 0.8334795 | 0.8331695 | 0 |
| 1776988620 | 0.8334795 | -0.000265 | -0.03 | 0.8362079 | 0.8362079 | 0.8334795 | 0 |
| 1776902220 | 0.8337447 | 0.0004964 | 0.06 | 0.8344188 | 0.8344188 | 0.8337447 | 0 |
| 1776815820 | 0.8332483 | 8.1E-5 | 0.01 | 0.8324846 | 0.8333191 | 0.8324846 | 0 |
| 1776729420 | 0.8331669 | -0.001603 | -0.19 | 0.836137 | 0.836137 | 0.8331669 | 0 |
| 1776642960 | 0.83477 | 0 | 0.00 | 0.83477 | 0.83477 | 0.83477 | 0 |
| 1776556560 | 0.83477 | 0.0014508 | 0.17 | 0.83477 | 0.83477 | 0.8333192 | 0 |
| 1776470220 | 0.8333192 | -7.0E-6 | -0.00 | 0.8331673 | 0.8333262 | 0.8331673 | 0 |
| 1776383820 | 0.8333262 | 3.9E-5 | 0.00 | 0.8311982 | 0.8333262 | 0.8311982 | 0 |
| 1776297420 | 0.8332872 | 0.0001622 | 0.02 | 0.8337927 | 0.8337927 | 0.8332872 | 0 |
| 1776211020 | 0.833125 | 0.0005855 | 0.07 | 0.833125 | 0.833125 | 0.8325395 | 0 |
| 1776124620 | 0.8325395 | 0.0004352 | 0.05 | 0.8349443 | 0.8349443 | 0.8321043 | 0 |
| 1776038220 | 0.8321043 | -0.000852 | -0.10 | 0.8321043 | 0.8321043 | 0.8321043 | 0 |
| 1775951820 | 0.8329564 | 0 | 0.00 | 0.8329564 | 0.8329564 | 0.8329564 | 0 |
| 1775865420 | 0.8329564 | 0.0006643 | 0.08 | 0.8329564 | 0.8329564 | 0.8322921 | 0 |
| 1775779020 | 0.8322921 | -0.000489 | -0.06 | 0.8328017 | 0.8328017 | 0.8322921 | 0 |
| 1775692620 | 0.8327812 | -0.000736 | -0.09 | 0.8249692 | 0.8327812 | 0.8249692 | 0 |
| 1775606220 | 0.8335172 | 0.0020148 | 0.24 | 0.8335172 | 0.8335172 | 0.8315024 | 0 |
| 1775519820 | 0.8315024 | 0 | 0.00 | 0.8315024 | 0.8315024 | 0.8315024 | 0 |
| 1775433420 | 0.8315024 | 0 | 0.00 | 0.8315024 | 0.8315024 | 0.8315024 | 0 |
| 1775347020 | 0.8315024 | 0 | 0.00 | 0.8315024 | 0.8315024 | 0.8315024 | 0 |
| 1775260620 | 0.8315024 | -0.001994 | -0.24 | 0.8315024 | 0.8315024 | 0.8315024 | 0 |
| 1775174220 | 0.8334962 | 0.0002672 | 0.03 | 0.8336028 | 0.8336028 | 0.8334962 | 0 |
| 1775087820 | 0.833229 | 0.0003209 | 0.04 | 0.833229 | 0.833229 | 0.8329081 | 0 |
| 1775001420 | 0.8329081 | -0.002534 | -0.30 | 0.8343791 | 0.8343791 | 0.8329081 | 0 |
| 1774915020 | 0.8354421 | 0.0048155 | 0.58 | 0.8333441 | 0.8360805 | 0.8332426 | 0 |
| 1774828620 | 0.8306266 | 0 | 0.00 | 0.8306266 | 0.8306266 | 0.8306266 | 0 |
| 1774742220 | 0.8306266 | -0.002819 | -0.34 | 0.8306266 | 0.8334454 | 0.8306266 | 0 |
| 1774655820 | 0.8334454 | 0.0009753 | 0.12 | 0.8327191 | 0.8334454 | 0.8320878 | 0 |
| 1774569420 | 0.8324701 | -0.001359 | -0.16 | 0.8362697 | 0.8362697 | 0.8324701 | 0 |
| 1774483020 | 0.833829 | 0.002071 | 0.25 | 0.8316756 | 0.833829 | 0.8316756 | 0 |
| 1774396620 | 0.831758 | -0.000373 | -0.04 | 0.8312941 | 0.8335706 | 0.8312941 | 0 |
| 1774310220 | 0.8321309 | -0.000994 | -0.12 | 0.834581 | 0.834581 | 0.8321309 | 0 |
| 1774223820 | 0.8331245 | 0 | 0.00 | 0.8331245 | 0.8331245 | 0.8331245 | 0 |
| 1774137420 | 0.8331245 | 0 | 0.00 | 0.8331245 | 0.8331245 | 0.8331245 | 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。
