Hot Features
プレミアム
United States Dollar vs Cayman Islands Dollar (USDKYD)
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 | 0.0004927 | 0.0592392915091 | 0.8317115 | 0.8351997 | 0.8304803 | 0 | 0 | FX |
| 4 | 0.0015899 | 0.19141254852 | 0.8306143 | 0.8354444 | 0.8303838 | 0 | 0 | FX |
| 12 | -0.0009631 | -0.115595031154 | 0.8331673 | 0.836208 | 0.8300393 | 0 | 0 | FX |
| 26 | -0.0018094 | -0.216950898642 | 0.8340136 | 0.8400185 | 0.8249692 | 0 | 0 | FX |
| 52 | 0.0017591 | 0.211826164065 | 0.8304451 | 0.8400185 | 0.8204995 | 0 | 0 | FX |
| 156 | 0.0024369 | 0.293684747519 | 0.8297673 | 0.8465002 | 0.8168555 | 0 | 0 | FX |
| 260 | 0.0002602 | 0.0312761435866 | 0.831944 | 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 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 0.8332494 | -1.8E-5 | -0.00 | 0.8317839 | 0.8332494 | 0.8320679 | 0 |
| 1783555020 | 0.8332675 | 6.2E-5 | 0.01 | 0.8351997 | 0.8351997 | 0.8332675 | 0 |
| 1783468620 | 0.8332058 | 0.0015656 | 0.19 | 0.8320001 | 0.8332058 | 0.8319855 | 0 |
| 1783382220 | 0.8316402 | -0.002021 | -0.24 | 0.8340582 | 0.8340582 | 0.8316402 | 0 |
| 1783295820 | 0.833661 | 0 | 0.00 | 0.833661 | 0.833661 | 0.833661 | 0 |
| 1783209360 | 0.833661 | -0.000525 | -0.06 | 0.833661 | 0.8341858 | 0.833661 | 0 |
| 1783123020 | 0.8341858 | 0.0009548 | 0.11 | 0.8317115 | 0.8341858 | 0.8304802 | 0 |
| 1783036620 | 0.833231 | -0.000409 | -0.05 | 0.833231 | 0.8336403 | 0.833231 | 0 |
| 1782950220 | 0.8336403 | 0.0015913 | 0.19 | 0.832833 | 0.8336403 | 0.832833 | 0 |
| 1782863820 | 0.832049 | 0.0001054 | 0.01 | 0.8324537 | 0.8343941 | 0.832049 | 0 |
| 1782777420 | 0.8319436 | -0.002143 | -0.26 | 0.8345407 | 0.8345407 | 0.8319436 | 0 |
| 1782691020 | 0.8340866 | 0 | 0.00 | 0.8340866 | 0.8340866 | 0.8340866 | 0 |
| 1782604620 | 0.8340866 | 0.0005304 | 0.06 | 0.8340866 | 0.8340866 | 0.8340866 | 0 |
| 1782518220 | 0.8335562 | 0.0023 | 0.28 | 0.8318962 | 0.8335562 | 0.8303838 | 0 |
| 1782431820 | 0.8312562 | -0.00204 | -0.24 | 0.8317196 | 0.8337374 | 0.8312562 | 0 |
| 1782345420 | 0.8332965 | -0.001699 | -0.20 | 0.8332965 | 0.8349958 | 0.8332965 | 0 |
| 1782259020 | 0.8349958 | 0.0013351 | 0.16 | 0.8354444 | 0.8354444 | 0.8334356 | 0 |
| 1782172620 | 0.8336607 | 0.0003674 | 0.04 | 0.8336607 | 0.8336607 | 0.8332933 | 0 |
| 1782086220 | 0.8332933 | 0.000258 | 0.03 | 0.8332933 | 0.8332933 | 0.8325996 | 0 |
| 1781999820 | 0.8330353 | 0 | 0.00 | 0.8330353 | 0.8330353 | 0.8330353 | 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 | 0 | 0.00 | 0.8333117 | 0.8333117 | 0.8333117 | 0 |
| 1781395020 | 0.8333117 | -2.5E-5 | -0.00 | 0.8333117 | 0.8333369 | 0.8333117 | 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 | 0.0012764 | 0.15 | 0.834989 | 0.834989 | 0.834989 | 0 |
| 1778975820 | 0.8337126 | 0 | 0.00 | 0.8337126 | 0.8337126 | 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 | 0.0022964 | 0.28 | 0.8330997 | 0.8334608 | 0.8311644 | 0 |
| 1778457420 | 0.8311644 | 0 | 0.00 | 0.8311644 | 0.8311644 | 0.8311644 | 0 |
| 1778370960 | 0.8311644 | -0.002194 | -0.26 | 0.8311644 | 0.8333581 | 0.8311644 | 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 | 0.8311982 | 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 |
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。
