Hot Features
プレミアム
United States Dollar vs Lesotho Loti (USDLSL)
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 | 0.271845 | 1.67802261659 | 16.200318 | 18.695 | 16.148994 | 0 | 0 | FX |
| 4 | 0.137871 | 0.844058622192 | 16.334292 | 18.695 | 16.148994 | 0 | 0 | FX |
| 12 | -0.715177 | -4.16106855395 | 17.18734 | 18.695 | 16.148994 | 0 | 0 | FX |
| 26 | -0.173383 | -1.04161797997 | 16.645546 | 18.695 | 15.74 | 0 | 0 | FX |
| 52 | -1.636154 | -9.03537308299 | 18.108317 | 18.865 | 15.74 | 0 | 0 | FX |
| 156 | -1.847837 | -10.0864465066 | 18.32 | 1139 | 12.005 | 0 | 0 | FX |
| 260 | 2.192163 | 15.3512815126 | 14.28 | 1139 | 9.36 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 16.436923 | -0.05 | -0.32 | 16.436923 | 16.489878 | 16.436923 | 0 |
| 1782086220 | 16.489878 | 0.29 | 1.79 | 16.489878 | 16.489878 | 16.476007 | 0 |
| 1781999820 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1781913420 | 16.2 | -0.27 | -1.62 | 16.48 | 16.48506 | 16.2 | 0 |
| 1781827020 | 16.466952 | 0.24 | 1.51 | 16.466952 | 16.466952 | 16.22237 | 0 |
| 1781740620 | 16.22237 | 0.02 | 0.14 | 16.22237 | 16.22237 | 16.2 | 0 |
| 1781654220 | 16.2 | 0.02 | 0.14 | 16.200318 | 16.219999 | 16.148993 | 0 |
| 1781567820 | 16.177014 | -0.11 | -0.67 | 16.177014 | 16.286466 | 16.177014 | 0 |
| 1781481420 | 16.286466 | 0 | 0.00 | 16.286466 | 16.286466 | 16.286466 | 0 |
| 1781395020 | 16.286466 | 0.01 | 0.04 | 16.286466 | 16.286466 | 16.28 | 0 |
| 1781308620 | 16.28 | -0.23 | -1.39 | 16.41 | 16.463204 | 16.28 | 0 |
| 1781222220 | 16.509653 | -0.07 | -0.39 | 16.509653 | 16.574884 | 16.509653 | 0 |
| 1781135820 | 16.574884 | 0.05 | 0.33 | 16.574884 | 16.574884 | 16.52 | 0 |
| 1781049420 | 16.52 | -0.03 | -0.18 | 16.444631 | 16.55 | 16.444631 | 0 |
| 1780963020 | 16.55 | 0 | 0.00 | 16.508346 | 16.55 | 16.508346 | 0 |
| 1780876620 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780790220 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780703820 | 16.55 | 0.24 | 1.47 | 16.293676 | 16.55 | 16.272267 | 0 |
| 1780617420 | 16.309999 | 0.06 | 0.37 | 16.25546 | 16.309999 | 16.25 | 0 |
| 1780531020 | 16.25 | -0.06 | -0.37 | 16.28 | 16.282081 | 16.25 | 0 |
| 1780444620 | 16.309999 | 0.06 | 0.35 | 16.272078 | 16.309999 | 16.196065 | 0 |
| 1780358220 | 16.253633 | 0.01 | 0.08 | 16.253633 | 16.253633 | 16.239999 | 0 |
| 1780271820 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780185420 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780099020 | 16.239999 | 0 | 0.00 | 16.3303 | 16.3303 | 16.235 | 0 |
| 1780012620 | 16.239999 | -0.12 | -0.73 | 16.381386 | 16.388821 | 16.239999 | 0 |
| 1779926220 | 16.36 | -0.02 | -0.12 | 16.340817 | 16.37 | 16.340817 | 0 |
| 1779839820 | 16.379999 | 0.05 | 0.33 | 16.334292 | 16.395 | 16.326244 | 0 |
| 1779753420 | 16.326244 | -0.11 | -0.66 | 16.326244 | 16.435137 | 16.326244 | 0 |
| 1779667020 | 16.435137 | -0.04 | -0.26 | 16.435137 | 16.478314 | 16.435137 | 0 |
| 1779580620 | 16.478314 | -0.02 | -0.13 | 16.478314 | 16.49949 | 16.478314 | 0 |
| 1779494220 | 16.49949 | 0.09 | 0.55 | 16.49949 | 16.49949 | 16.41 | 0 |
| 1779407820 | 16.41 | -0.04 | -0.24 | 16.565539 | 16.565539 | 16.41 | 0 |
| 1779321420 | 16.45 | -0.25 | -1.50 | 16.605101 | 16.7 | 16.45 | 0 |
| 1779235020 | 16.7 | 0.09 | 0.54 | 16.638093 | 16.7 | 16.61 | 0 |
| 1779148620 | 16.61 | 0.01 | 0.08 | 16.692995 | 16.692995 | 16.597083 | 0 |
| 1779062220 | 16.597083 | 0.11 | 0.65 | 16.597083 | 16.597083 | 16.597083 | 0 |
| 1778975820 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1778889420 | 16.489999 | 0 | 0.00 | 16.571642 | 16.571642 | 16.489999 | 0 |
| 1778803020 | 16.489999 | 0.08 | 0.49 | 16.418344 | 16.489999 | 16.41 | 0 |
| 1778716620 | 16.41 | -0.12 | -0.73 | 16.532283 | 16.532283 | 16.41 | 0 |
| 1778630220 | 16.531368 | 0.1 | 0.62 | 16.44019 | 16.55 | 16.44019 | 0 |
| 1778543820 | 16.43 | 0.07 | 0.42 | 16.430346 | 16.437396 | 16.361916 | 0 |
| 1778457420 | 16.361916 | 0 | 0.00 | 16.361916 | 16.361916 | 16.361916 | 0 |
| 1778370960 | 16.361916 | -0.03 | -0.17 | 16.361916 | 16.39 | 16.361916 | 0 |
| 1778284620 | 16.39 | 0.02 | 0.12 | 16.368642 | 16.4051 | 16.368642 | 0 |
| 1778198220 | 16.37 | -0.17 | -1.00 | 16.321053 | 16.535 | 16.321053 | 0 |
| 1778111820 | 16.535 | -0.2 | -1.17 | 16.700429 | 16.700429 | 16.535 | 0 |
| 1778025420 | 16.731281 | -0.1 | -0.59 | 16.741447 | 16.83 | 16.67 | 0 |
| 1777939020 | 16.83 | 0.17 | 1.02 | 16.727816 | 16.83 | 16.66 | 0 |
| 1777852620 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777766220 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777679820 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.655 | 0 |
| 1777593420 | 16.66 | 0.13 | 0.76 | 16.767685 | 16.87 | 16.66 | 0 |
| 1777507020 | 16.535 | 0 | 0.00 | 16.588384 | 16.588384 | 16.535 | 0 |
| 1777420620 | 16.535 | 0.02 | 0.13 | 16.520125 | 16.586994 | 16.520125 | 0 |
| 1777334220 | 16.514346 | -0.09 | -0.52 | 16.486989 | 16.601322 | 16.486989 | 0 |
| 1777247820 | 16.601322 | 0.09 | 0.55 | 16.601322 | 16.601322 | 16.601322 | 0 |
| 1777161420 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1777075020 | 16.51 | -0.14 | -0.84 | 16.624863 | 16.649999 | 16.51 | 0 |
| 1776988620 | 16.649999 | 0.18 | 1.09 | 16.494807 | 16.649999 | 16.494807 | 0 |
| 1776902220 | 16.469999 | -0.05 | -0.30 | 16.383163 | 16.495 | 16.374241 | 0 |
| 1776815820 | 16.52 | 0.16 | 0.98 | 16.35859 | 16.53 | 16.35859 | 0 |
| 1776729420 | 16.36 | -0.06 | -0.35 | 16.443328 | 16.443328 | 16.25 | 0 |
| 1776642960 | 16.418191 | 0 | 0.00 | 16.418191 | 16.418191 | 16.418191 | 0 |
| 1776556560 | 16.418191 | 0.17 | 1.04 | 16.418191 | 16.418191 | 16.25 | 0 |
| 1776470220 | 16.25 | -0.16 | -0.98 | 16.366408 | 16.41 | 16.25 | 0 |
| 1776383820 | 16.41 | 0.02 | 0.12 | 16.366408 | 16.41 | 16.366408 | 0 |
| 1776297420 | 16.39 | 0.02 | 0.12 | 16.383759 | 16.407402 | 16.383759 | 0 |
| 1776211020 | 16.37 | -0.04 | -0.24 | 16.370639 | 16.41 | 16.37 | 0 |
| 1776124620 | 16.41 | 0.03 | 0.17 | 16.438248 | 16.520895 | 16.382335 | 0 |
| 1776038220 | 16.382335 | -0.06 | -0.35 | 16.382335 | 16.382335 | 16.382335 | 0 |
| 1775951820 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1775865420 | 16.44 | 0.11 | 0.67 | 16.401071 | 16.44 | 16.329999 | 0 |
| 1775779020 | 16.329999 | -0.29 | -1.72 | 16.469127 | 16.614999 | 16.329999 | 0 |
| 1775692620 | 16.614999 | -0.29 | -1.70 | 16.728441 | 16.728441 | 16.405556 | 0 |
| 1775606220 | 16.901488 | 0.04 | 0.22 | 16.901488 | 16.901488 | 16.865 | 0 |
| 1775519820 | 16.865 | -0.09 | -0.53 | 16.95 | 16.955078 | 16.865 | 0 |
| 1775433420 | 16.955078 | 0 | 0.00 | 16.955078 | 16.955078 | 16.955078 | 0 |
| 1775347020 | 16.955078 | 0 | 0.00 | 16.955078 | 16.955078 | 16.955078 | 0 |
| 1775260620 | 16.955078 | 0.01 | 0.03 | 16.955078 | 16.955078 | 16.955078 | 0 |
| 1775174220 | 16.95 | 0 | 0.03 | 16.799851 | 16.995069 | 16.799851 | 0 |
| 1775087820 | 16.945 | -0.13 | -0.73 | 16.791308 | 17.07 | 16.791308 | 0 |
| 1775001420 | 17.07 | -0.14 | -0.81 | 17.18734 | 17.18734 | 17.07 | 0 |
| 1774915020 | 17.209387 | 0.05 | 0.29 | 17.171359 | 17.209387 | 17.16 | 0 |
| 1774828620 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1774742220 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1774655820 | 17.16 | 0.07 | 0.41 | 17.094635 | 17.173522 | 17.05 | 0 |
| 1774569420 | 17.089301 | 0.15 | 0.88 | 16.904119 | 17.096266 | 16.904119 | 0 |
| 1774483020 | 16.94 | -0.08 | -0.44 | 17.013786 | 17.05 | 16.854202 | 0 |
| 1774396620 | 17.015325 | 0.09 | 0.50 | 16.914491 | 17.052038 | 16.85 | 0 |
| 1774310220 | 16.93 | 0.09 | 0.53 | 16.894602 | 16.931078 | 16.894602 | 0 |
| 1774223820 | 16.840529 | 0 | 0.00 | 16.840529 | 16.840529 | 16.840529 | 0 |
| 1774137420 | 16.840529 | -0.17 | -1.00 | 16.840529 | 17.01 | 16.840529 | 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。
