Hot Features
プレミアム
United States Dollar vs Sri Lanka Rupee (USDLKR)
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 | -0.67372 | -0.200089049903 | 336.71008 | 337.17505 | 335.48161 | 0 | 0 | FX |
| 4 | -0.96274 | -0.285680288167 | 336.9991 | 337.75795 | 332.142 | 0 | 0 | FX |
| 12 | 20.71017 | 6.56785597162 | 315.32619 | 345.39394 | 314.69333 | 0 | 0 | FX |
| 26 | 26.31427 | 8.49609080192 | 309.72209 | 345.39394 | 306.70287 | 0 | 0 | FX |
| 52 | 35.88266 | 11.9547618437 | 300.1537 | 345.39394 | 296.66537 | 0 | 0 | FX |
| 156 | 29.99892 | 9.80236927874 | 306.03744 | 345.39394 | 289.36568 | 0 | 0 | FX |
| 260 | 136.58859 | 68.4833879065 | 199.44777 | 372.62516 | 198.32795 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 336.03636 | 0.55 | 0.17 | 335.78887 | 336.03636 | 335.78887 | 0 |
| 1782863820 | 335.48161 | -0.2 | -0.06 | 335.88361 | 336.67243 | 335.48161 | 0 |
| 1782777420 | 335.68367 | -0.76 | -0.23 | 336.62618 | 336.62618 | 335.68367 | 0 |
| 1782691020 | 336.44302 | 0 | 0.00 | 336.44302 | 336.44302 | 336.44302 | 0 |
| 1782604620 | 336.44302 | 0.21 | 0.06 | 336.44302 | 336.44302 | 336.44302 | 0 |
| 1782518220 | 336.22908 | 0.06 | 0.02 | 336.4541 | 336.4541 | 335.81584 | 0 |
| 1782431820 | 336.16866 | -1.17 | -0.35 | 336.71008 | 337.17505 | 336.16866 | 0 |
| 1782345420 | 337.341 | 2.11 | 0.63 | 337.341 | 337.341 | 335.22872 | 0 |
| 1782259020 | 335.22872 | 0.73 | 0.22 | 335.21914 | 335.22872 | 334.60235 | 0 |
| 1782172620 | 334.50344 | 0.76 | 0.23 | 334.50344 | 334.50344 | 333.73899 | 0 |
| 1782086220 | 333.73899 | 0.1 | 0.03 | 333.73899 | 333.73899 | 333.45826 | 0 |
| 1781999820 | 333.64148 | 0 | 0.00 | 333.64148 | 333.64148 | 333.64148 | 0 |
| 1781913420 | 333.64148 | -0.04 | -0.01 | 333.64148 | 333.68102 | 333.64148 | 0 |
| 1781827020 | 333.68102 | 0.57 | 0.17 | 333.68102 | 333.68102 | 333.1105 | 0 |
| 1781740620 | 333.1105 | -2.08 | -0.62 | 333.1105 | 335.18585 | 333.1105 | 0 |
| 1781654220 | 335.18585 | 2.65 | 0.80 | 333.00411 | 335.18585 | 333.00411 | 0 |
| 1781567820 | 332.53654 | -2.67 | -0.80 | 332.53654 | 335.20798 | 332.53654 | 0 |
| 1781481420 | 335.20798 | 0 | 0.00 | 335.20798 | 335.20798 | 335.20798 | 0 |
| 1781395020 | 335.20798 | -0.01 | -0.00 | 335.20798 | 335.21956 | 335.20798 | 0 |
| 1781308620 | 335.21956 | 2.14 | 0.64 | 332.142 | 335.21956 | 332.142 | 0 |
| 1781222220 | 333.07763 | -0.06 | -0.02 | 333.07763 | 333.14137 | 333.07763 | 0 |
| 1781135820 | 333.14137 | -4.24 | -1.26 | 333.14137 | 337.38563 | 333.14137 | 0 |
| 1781049420 | 337.38563 | 0.56 | 0.17 | 337.38563 | 337.38563 | 336.82859 | 0 |
| 1780963020 | 336.82859 | 0.23 | 0.07 | 336.82859 | 336.82859 | 336.59588 | 0 |
| 1780876620 | 336.59588 | 0 | 0.00 | 336.59588 | 336.59588 | 336.59588 | 0 |
| 1780790220 | 336.59588 | 0 | 0.00 | 336.59588 | 336.59588 | 336.59588 | 0 |
| 1780703820 | 336.59588 | -0.4 | -0.12 | 337.78704 | 337.75795 | 336.59588 | 0 |
| 1780617420 | 336.9991 | 1.56 | 0.47 | 336.9991 | 336.9991 | 335.43628 | 0 |
| 1780531020 | 335.43628 | 2.98 | 0.90 | 335.43628 | 335.43628 | 332.46028 | 0 |
| 1780444620 | 332.46028 | 1.52 | 0.46 | 331.3145 | 332.46028 | 331.3145 | 0 |
| 1780358220 | 330.94464 | 0.91 | 0.28 | 330.94464 | 330.94464 | 330.03487 | 0 |
| 1780271820 | 330.03487 | 0 | 0.00 | 330.03487 | 330.03487 | 330.03487 | 0 |
| 1780185420 | 330.03487 | 0 | 0.00 | 330.03487 | 330.03487 | 330.03487 | 0 |
| 1780099020 | 330.03487 | 1.67 | 0.51 | 327.19171 | 330.03487 | 327.19171 | 0 |
| 1780012620 | 328.36566 | 2.99 | 0.92 | 332.56176 | 332.56176 | 328.36566 | 0 |
| 1779926220 | 325.37217 | 0.14 | 0.04 | 325.37217 | 325.37217 | 325.37217 | 0 |
| 1779839820 | 325.23244 | 1.25 | 0.38 | 325.23244 | 325.23244 | 323.98612 | 0 |
| 1779753420 | 323.98612 | -9.3 | -2.79 | 323.98612 | 333.28178 | 323.98612 | 0 |
| 1779667020 | 333.28178 | -0.88 | -0.26 | 333.28178 | 334.15737 | 333.28178 | 0 |
| 1779580620 | 334.15737 | -0.43 | -0.13 | 334.15737 | 334.58679 | 334.15737 | 0 |
| 1779494220 | 334.58679 | -10.81 | -3.13 | 334.58679 | 345.39394 | 334.58679 | 0 |
| 1779407820 | 345.39394 | 0.79 | 0.23 | 345.39394 | 345.39394 | 344.6028 | 0 |
| 1779321420 | 344.6028 | 14.09 | 4.26 | 344.6028 | 344.6028 | 330.512 | 0 |
| 1779235020 | 330.512 | -2.56 | -0.77 | 330.512 | 333.07391 | 330.512 | 0 |
| 1779148620 | 333.07391 | 3.93 | 1.19 | 333.07391 | 333.07391 | 329.14461 | 0 |
| 1779062220 | 329.14461 | 0.5 | 0.15 | 329.14461 | 329.14461 | 329.14461 | 0 |
| 1778975820 | 328.64006 | 0 | 0.00 | 328.64006 | 328.64006 | 328.64006 | 0 |
| 1778889420 | 328.64006 | 3.32 | 1.02 | 328.64006 | 328.64006 | 325.32074 | 0 |
| 1778803020 | 325.32074 | 0.77 | 0.24 | 325.32074 | 325.32074 | 324.54676 | 0 |
| 1778716620 | 324.54676 | 1.51 | 0.47 | 323.05549 | 324.54676 | 323.05549 | 0 |
| 1778630220 | 323.0376 | 0.89 | 0.28 | 322.20503 | 323.05273 | 322.20503 | 0 |
| 1778543820 | 322.15026 | 1.05 | 0.33 | 322.01208 | 322.15026 | 321.09702 | 0 |
| 1778457420 | 321.09702 | 0 | 0.00 | 321.09702 | 321.09702 | 321.09702 | 0 |
| 1778370960 | 321.09702 | -0.82 | -0.25 | 321.09702 | 321.91577 | 321.09702 | 0 |
| 1778284620 | 321.91577 | -0.64 | -0.20 | 323.05534 | 323.05534 | 321.91577 | 0 |
| 1778198220 | 322.5562 | 2.33 | 0.73 | 322.10651 | 322.5562 | 320.22127 | 0 |
| 1778111820 | 320.22127 | 0.29 | 0.09 | 319.3372 | 320.22127 | 319.3372 | 0 |
| 1778025420 | 319.92712 | 0.32 | 0.10 | 320.12151 | 320.12151 | 319.60687 | 0 |
| 1777939020 | 319.60687 | -0.06 | -0.02 | 319.60687 | 319.67111 | 319.60687 | 0 |
| 1777852620 | 319.67111 | 0 | 0.00 | 319.67111 | 319.67111 | 319.67111 | 0 |
| 1777766220 | 319.67111 | 0 | 0.00 | 319.67111 | 319.67111 | 319.67111 | 0 |
| 1777679820 | 319.67111 | 0 | 0.00 | 319.67111 | 319.67111 | 319.67111 | 0 |
| 1777593420 | 319.67111 | 0.07 | 0.02 | 319.67111 | 319.67111 | 319.59916 | 0 |
| 1777507020 | 319.59916 | 0.91 | 0.29 | 319.59916 | 319.59916 | 318.68568 | 0 |
| 1777420620 | 318.68568 | -0.23 | -0.07 | 319.02337 | 319.3586 | 318.68568 | 0 |
| 1777334220 | 318.91314 | 0.68 | 0.21 | 318.38351 | 318.91314 | 318.23415 | 0 |
| 1777247820 | 318.23415 | -0.45 | -0.14 | 318.23415 | 318.23415 | 318.23415 | 0 |
| 1777161420 | 318.68408 | 0 | 0.00 | 318.68408 | 318.68408 | 318.68408 | 0 |
| 1777075020 | 318.68408 | 1.5 | 0.47 | 318.68408 | 318.68408 | 317.18623 | 0 |
| 1776988620 | 317.18623 | -0.73 | -0.23 | 318.85716 | 318.85716 | 317.18623 | 0 |
| 1776902220 | 317.91789 | 1.42 | 0.45 | 316.95314 | 317.91789 | 316.78053 | 0 |
| 1776815820 | 316.5018 | 0.12 | 0.04 | 316.1218 | 316.53544 | 316.1218 | 0 |
| 1776729420 | 316.3809 | -0.25 | -0.08 | 317.15191 | 317.15191 | 316.3809 | 0 |
| 1776642960 | 316.6334 | 0 | 0.00 | 316.6334 | 316.6334 | 316.6334 | 0 |
| 1776556560 | 316.6334 | 0.55 | 0.17 | 316.6334 | 316.6334 | 316.08308 | 0 |
| 1776470220 | 316.08308 | 0.25 | 0.08 | 314.69333 | 316.08308 | 315.83549 | 0 |
| 1776383820 | 315.83549 | 0.35 | 0.11 | 314.69333 | 315.83549 | 314.69333 | 0 |
| 1776297420 | 315.48156 | 0.02 | 0.01 | 315.71492 | 315.71492 | 315.48156 | 0 |
| 1776211020 | 315.46209 | 0.21 | 0.07 | 315.46209 | 315.46209 | 315.25035 | 0 |
| 1776124620 | 315.25035 | 0.13 | 0.04 | 316.18879 | 316.18879 | 315.1187 | 0 |
| 1776038220 | 315.1187 | -0.36 | -0.11 | 315.1187 | 315.1187 | 315.1187 | 0 |
| 1775951820 | 315.47908 | 0 | 0.00 | 315.47908 | 315.47908 | 315.47908 | 0 |
| 1775865420 | 315.47908 | 0.34 | 0.11 | 315.47908 | 315.47908 | 315.13459 | 0 |
| 1775779020 | 315.13459 | 0.13 | 0.04 | 315.32619 | 315.32619 | 315.00748 | 0 |
| 1775692620 | 315.00748 | -0.6 | -0.19 | 312.38031 | 315.00748 | 312.38031 | 0 |
| 1775606220 | 315.60905 | 0.8 | 0.26 | 315.60905 | 315.60905 | 314.80462 | 0 |
| 1775519820 | 314.80462 | 0 | 0.00 | 314.80462 | 314.80462 | 314.80462 | 0 |
| 1775433420 | 314.80462 | 0 | 0.00 | 314.80462 | 314.80462 | 314.80462 | 0 |
| 1775347020 | 314.80462 | 0 | 0.00 | 314.80462 | 314.80462 | 314.80462 | 0 |
| 1775260620 | 314.80462 | -0.72 | -0.23 | 314.80462 | 314.80462 | 314.80462 | 0 |
| 1775174220 | 315.52794 | 0.36 | 0.11 | 315.3338 | 315.52794 | 315.3338 | 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。
