Hot Features
プレミアム
United States Dollar vs Liberian Dollar (USDLRD)
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 | -0.86227 | -0.472696146946 | 182.41528 | 182.41528 | 180.86625 | 0 | 0 | FX |
| 4 | -0.78534 | -0.43070478591 | 182.33835 | 182.525 | 97.225 | 0 | 0 | FX |
| 12 | -2.80023 | -1.51894808033 | 184.35324 | 184.63443 | 97.225 | 0 | 0 | FX |
| 26 | 4.2208 | 2.3801654533 | 177.33221 | 188.00308 | 97.225 | 0 | 0 | FX |
| 52 | -18.93941 | -9.44644690308 | 200.49242 | 202.05 | 97.225 | 0 | 0 | FX |
| 156 | -0.19699 | -0.108385144429 | 181.75 | 10159.05 | 97.225 | 0 | 0 | FX |
| 260 | 10.05301 | 5.86181341108 | 171.5 | 10159.05 | 78.7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 181.55284 | 0 | 0.00 | 181.55284 | 181.55284 | 181.55284 | 0 |
| 1783209360 | 181.55284 | -0.13 | -0.07 | 181.55284 | 181.67985 | 181.55284 | 0 |
| 1783123020 | 181.67985 | -0.07 | -0.04 | 181.1423 | 181.67985 | 180.86625 | 0 |
| 1783036620 | 181.75 | -0.13 | -0.07 | 181.47245 | 181.875 | 181.47245 | 0 |
| 1782950220 | 181.875 | 0.67 | 0.37 | 181.37516 | 182.3 | 181.37516 | 0 |
| 1782863820 | 181.2084 | -0.48 | -0.27 | 181.80225 | 182.22522 | 181.2084 | 0 |
| 1782777420 | 181.69006 | -0.63 | -0.34 | 182.41528 | 182.41528 | 181.69006 | 0 |
| 1782691020 | 182.31602 | 0.07 | 0.04 | 182.31602 | 182.31602 | 182.31602 | 0 |
| 1782604620 | 182.25 | 0 | 0.00 | 182.25 | 182.25 | 182.25 | 0 |
| 1782518220 | 182.25 | 0.71 | 0.39 | 181.34473 | 182.25 | 181.34473 | 0 |
| 1782431820 | 181.54004 | -0.71 | -0.39 | 181.79017 | 182.25 | 181.54004 | 0 |
| 1782345420 | 182.25 | -0.1 | -0.06 | 182.13482 | 182.35268 | 182.13482 | 0 |
| 1782259020 | 182.35268 | 0.28 | 0.15 | 182.2 | 182.35268 | 182.01196 | 0 |
| 1782172620 | 182.07459 | 0.08 | 0.04 | 182.07459 | 182.07459 | 181.99662 | 0 |
| 1782086220 | 181.99662 | 0.15 | 0.08 | 181.99662 | 181.99662 | 181.84353 | 0 |
| 1781999820 | 181.84353 | -0.31 | -0.17 | 181.84353 | 182.15 | 181.84353 | 0 |
| 1781913420 | 182.15 | 0.07 | 0.04 | 182.1 | 182.15 | 181.94345 | 0 |
| 1781827020 | 182.07924 | 0.01 | 0.01 | 182.07924 | 182.07924 | 182.06283 | 0 |
| 1781740620 | 182.0644 | -0.09 | -0.05 | 182.0644 | 182.15 | 182.0644 | 0 |
| 1781654220 | 182.15 | 0.13 | 0.07 | 182.27693 | 182.175 | 182.09703 | 0 |
| 1781567820 | 182.01864 | 0.04 | 0.02 | 182.01864 | 182.01864 | 181.97918 | 0 |
| 1781481420 | 181.97918 | -0.27 | -0.15 | 181.97918 | 181.97918 | 181.97918 | 0 |
| 1781395020 | 182.25 | 0 | 0.00 | 182.25 | 182.25 | 182.25 | 0 |
| 1781308620 | 182.25 | 0 | 0.00 | 181.39544 | 182.25 | 181.39544 | 0 |
| 1781222220 | 182.25 | 0.18 | 0.10 | 181.91037 | 182.35 | 181.91037 | 0 |
| 1781135820 | 182.07404 | -0.36 | -0.20 | 182.07404 | 182.07404 | 97.225 | 0 |
| 1781049420 | 182.43579 | -0.09 | -0.05 | 182.5 | 182.475 | 182.43579 | 0 |
| 1780963020 | 182.525 | 0 | 0.00 | 182.33835 | 182.525 | 182.33835 | 0 |
| 1780876620 | 182.525 | 0 | 0.00 | 182.525 | 182.525 | 182.525 | 0 |
| 1780790220 | 182.525 | 0 | 0.00 | 182.525 | 182.525 | 182.525 | 0 |
| 1780703820 | 182.525 | 0.03 | 0.01 | 182.79287 | 182.7787 | 182.525 | 0 |
| 1780617420 | 182.5 | -0.15 | -0.08 | 182.36648 | 182.65 | 182.36648 | 0 |
| 1780531020 | 182.65 | 0.03 | 0.01 | 182.65 | 182.65 | 182.46761 | 0 |
| 1780444620 | 182.625 | 0 | 0.00 | 182.74823 | 182.74823 | 182.48175 | 0 |
| 1780358220 | 182.625 | -0.5 | -0.27 | 182.5348 | 183.125 | 182.5348 | 0 |
| 1780271820 | 183.125 | 0 | 0.00 | 183.125 | 183.125 | 183.125 | 0 |
| 1780185420 | 183.125 | 0 | 0.00 | 183.125 | 183.125 | 183.125 | 0 |
| 1780099020 | 183.125 | -0.03 | -0.01 | 181.77604 | 183.515 | 181.77448 | 0 |
| 1780012620 | 183.15 | -0.03 | -0.01 | 182.42824 | 183.175 | 182.42824 | 0 |
| 1779926220 | 183.175 | -0.03 | -0.01 | 183.05786 | 183.175 | 182.49376 | 0 |
| 1779839820 | 183.2 | 0.21 | 0.12 | 182.98161 | 183.225 | 182.98161 | 0 |
| 1779753420 | 182.98778 | 0.65 | 0.36 | 182.98778 | 182.98778 | 182.33676 | 0 |
| 1779667020 | 182.33676 | -0.48 | -0.26 | 182.33676 | 182.81579 | 182.33676 | 0 |
| 1779580620 | 182.81579 | -0.46 | -0.25 | 182.81579 | 183.275 | 182.81579 | 0 |
| 1779494220 | 183.275 | -0.03 | -0.01 | 183.05309 | 183.3 | 183.05309 | 0 |
| 1779407820 | 183.3 | 0.05 | 0.03 | 182.94878 | 183.3 | 182.94878 | 0 |
| 1779321420 | 183.25 | 0.2 | 0.11 | 183.275 | 183.275 | 183.05353 | 0 |
| 1779235020 | 183.04574 | -0.23 | -0.13 | 183.04574 | 183.275 | 183.04574 | 0 |
| 1779148620 | 183.275 | -0.08 | -0.04 | 182.9705 | 183.35698 | 182.9705 | 0 |
| 1779062220 | 183.35698 | 0 | 0.00 | 183.35698 | 183.35698 | 183.35698 | 0 |
| 1778975820 | 183.35698 | -0.02 | -0.01 | 183.35698 | 183.375 | 183.35698 | 0 |
| 1778889420 | 183.375 | 0.13 | 0.07 | 183.07669 | 183.375 | 183.07669 | 0 |
| 1778803020 | 183.25 | 0.1 | 0.05 | 183.03272 | 183.25 | 183.03272 | 0 |
| 1778716620 | 183.15 | 0.13 | 0.07 | 183.03637 | 183.15 | 183.00491 | 0 |
| 1778630220 | 183.02468 | -0.2 | -0.11 | 182.99351 | 183.225 | 182.99351 | 0 |
| 1778543820 | 183.225 | -0.28 | -0.15 | 182.94557 | 183.475 | 182.94557 | 0 |
| 1778457420 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 0 |
| 1778371020 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 0 |
| 1778284620 | 183.5 | -0.32 | -0.17 | 184.10708 | 184.10708 | 183.49349 | 0 |
| 1778198220 | 183.81558 | 0.24 | 0.13 | 183.56165 | 183.81558 | 183.45 | 0 |
| 1778111820 | 183.575 | 0.12 | 0.07 | 183.115 | 183.575 | 183.115 | 0 |
| 1778025420 | 183.45328 | -0.17 | -0.09 | 183.5671 | 183.625 | 183.45328 | 0 |
| 1777939020 | 183.625 | -0.25 | -0.14 | 183.56315 | 183.875 | 183.56315 | 0 |
| 1777852620 | 183.875 | 0 | 0.00 | 183.875 | 183.875 | 183.875 | 0 |
| 1777766220 | 183.875 | 0 | 0.00 | 183.875 | 183.875 | 183.875 | 0 |
| 1777679820 | 183.875 | 0.34 | 0.18 | 183.85 | 183.875 | 183.85 | 0 |
| 1777593420 | 183.5366 | -0.34 | -0.18 | 183.5366 | 183.875 | 183.5366 | 0 |
| 1777507020 | 183.875 | 0.13 | 0.07 | 183.56171 | 183.875 | 183.56171 | 0 |
| 1777420620 | 183.75 | -0.13 | -0.07 | 183.93923 | 184.13173 | 183.45901 | 0 |
| 1777334220 | 183.875 | 0.68 | 0.37 | 183.57109 | 183.87568 | 183.19471 | 0 |
| 1777247820 | 183.19471 | -0.81 | -0.44 | 183.19471 | 183.19471 | 183.19471 | 0 |
| 1777161420 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1777075020 | 184 | -0.28 | -0.15 | 183.45449 | 184.275 | 183.45449 | 0 |
| 1776988620 | 184.275 | 0.03 | 0.01 | 184.63443 | 184.63443 | 184.02376 | 0 |
| 1776902220 | 184.25 | -0.03 | -0.01 | 184.13416 | 184.275 | 184.09133 | 0 |
| 1776815820 | 184.275 | 0.03 | 0.01 | 183.9917 | 184.275 | 183.97605 | 0 |
| 1776729420 | 184.25 | -0.06 | -0.03 | 184.61381 | 184.61381 | 183.96096 | 0 |
| 1776642960 | 184.31355 | 0 | 0.00 | 184.31355 | 184.31355 | 184.31355 | 0 |
| 1776556560 | 184.31355 | 0.11 | 0.06 | 184.31355 | 184.31355 | 184.2 | 0 |
| 1776470220 | 184.2 | 0.21 | 0.11 | 183.95968 | 184.25 | 183.95968 | 0 |
| 1776383820 | 183.99049 | -0.28 | -0.15 | 183.53441 | 184.25 | 183.53441 | 0 |
| 1776297420 | 184.275 | 0.03 | 0.01 | 184.44041 | 184.44041 | 183.99646 | 0 |
| 1776211020 | 184.25 | -0.05 | -0.03 | 184.29426 | 184.3 | 184.2 | 0 |
| 1776124620 | 184.3 | 0.57 | 0.31 | 184.35324 | 184.35324 | 183.72618 | 0 |
| 1776038220 | 183.72618 | -0.47 | -0.26 | 183.72618 | 183.72618 | 183.72618 | 0 |
| 1775951820 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
| 1775865420 | 184.2 | -0.05 | -0.03 | 183.91432 | 184.25 | 183.91432 | 0 |
| 1775779020 | 184.25 | 0.05 | 0.03 | 183.88255 | 184.25 | 183.7724 | 0 |
| 1775692620 | 184.2 | 0.17 | 0.09 | 182.1453 | 184.25 | 182.1453 | 0 |
| 1775606220 | 184.03341 | -0.22 | -0.12 | 184.03341 | 184.25 | 184.03341 | 0 |
| 1775519820 | 184.25 | 1.16 | 0.63 | 183.8 | 184.25 | 183.08827 | 0 |
| 1775433420 | 183.08827 | 0 | 0.00 | 183.08827 | 183.08827 | 183.08827 | 0 |
| 1775347020 | 183.08827 | 0 | 0.00 | 183.08827 | 183.08827 | 183.08827 | 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。
