Hot Features
プレミアム
United States Dollar vs Moldovan Leu (USDMDL)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000931999999999 | -0.00509466900831 | 18.293632 | 18.324517 | 18.134269 | 0 | 0 | FX |
| 4 | 0.412104 | 2.30475538959 | 17.880596 | 18.324517 | 17.847297 | 0 | 0 | FX |
| 12 | 0.865012 | 4.96343519576 | 17.427688 | 18.324517 | 17.353083 | 0 | 0 | FX |
| 26 | 0.537573 | 3.02770574381 | 17.755127 | 18.324517 | 17.28688 | 0 | 0 | FX |
| 52 | 0.549226 | 3.0953690354 | 17.743474 | 18.324517 | 17.28688 | 0 | 0 | FX |
| 156 | 0.532174 | 2.9963864809 | 17.760526 | 19.799759 | 17.28688 | 0 | 0 | FX |
| 260 | 0.825646 | 4.72687609485 | 17.467054 | 19.799759 | 16.470826 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732838220 | 18.307696 | -0.02 | -0.09 | 18.261462 | 18.307696 | 18.261462 | 0 |
| 1732751820 | 18.323505 | 0.1 | 0.56 | 18.321476 | 18.323505 | 18.321476 | 0 |
| 1732665420 | 18.222083 | -0.06 | -0.34 | 18.324517 | 18.324517 | 18.222083 | 0 |
| 1732579020 | 18.284378 | 0.03 | 0.17 | 18.134269 | 18.284378 | 18.134269 | 0 |
| 1732492620 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732406220 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732319820 | 18.253697 | 0.04 | 0.24 | 18.293632 | 18.293632 | 18.253697 | 0 |
| 1732233420 | 18.209124 | 0.01 | 0.04 | 18.215007 | 18.214834 | 18.209124 | 0 |
| 1732147020 | 18.201113 | 0.02 | 0.14 | 18.109433 | 18.201113 | 18.109433 | 0 |
| 1732060620 | 18.176136 | 0.09 | 0.49 | 18.083469 | 18.176136 | 18.083469 | 0 |
| 1731974220 | 18.088079 | -0.14 | -0.75 | 18.230626 | 18.230626 | 18.088079 | 0 |
| 1731887820 | 18.224835 | 0 | 0.00 | 18.224835 | 18.224835 | 18.224835 | 0 |
| 1731801420 | 18.224835 | 0.04 | 0.23 | 18.224835 | 18.224835 | 18.224835 | 0 |
| 1731715020 | 18.182248 | 0.07 | 0.39 | 18.109828 | 18.182248 | 18.109828 | 0 |
| 1731628620 | 18.112322 | 0.08 | 0.44 | 18.159254 | 18.167085 | 18.112322 | 0 |
| 1731542220 | 18.032416 | 0.12 | 0.68 | 17.884664 | 18.032416 | 17.884664 | 0 |
| 1731455820 | 17.910447 | -0.05 | -0.29 | 17.984175 | 17.984175 | 17.910447 | 0 |
| 1731369420 | 17.961656 | -0.07 | -0.41 | 18.041128 | 18.041128 | 17.961656 | 0 |
| 1731283020 | 18.035156 | 0.09 | 0.51 | 18.035156 | 18.035156 | 18.035156 | 0 |
| 1731196620 | 17.943959 | 0 | 0.00 | 17.943959 | 17.943959 | 17.943959 | 0 |
| 1731110220 | 17.943959 | 0.01 | 0.08 | 17.887867 | 17.943959 | 17.887867 | 0 |
| 1731023820 | 17.929419 | 0.04 | 0.25 | 17.869088 | 17.929419 | 17.869088 | 0 |
| 1730937420 | 17.884607 | 0.02 | 0.11 | 17.884607 | 17.884607 | 17.864549 | 0 |
| 1730851020 | 17.864549 | 0 | 0.01 | 17.864549 | 17.864549 | 17.862153 | 0 |
| 1730764620 | 17.862153 | -0.02 | -0.09 | 17.847297 | 17.862153 | 17.847297 | 0 |
| 1730678220 | 17.878049 | 0 | 0.00 | 17.878049 | 17.878049 | 17.878049 | 0 |
| 1730591820 | 17.878049 | -0.02 | -0.14 | 17.878049 | 17.902893 | 17.878049 | 0 |
| 1730505420 | 17.902893 | 0.01 | 0.07 | 17.880596 | 17.902893 | 17.880596 | 0 |
| 1730419020 | 17.889887 | -0.07 | -0.39 | 17.911713 | 17.911713 | 17.889887 | 0 |
| 1730332620 | 17.959742 | 0.03 | 0.18 | 17.882431 | 17.959742 | 17.88838 | 0 |
| 1730246220 | 17.928058 | -0.01 | -0.07 | 17.956055 | 17.956055 | 17.928058 | 0 |
| 1730159820 | 17.939966 | -0.05 | -0.27 | 17.939966 | 17.988408 | 17.939966 | 0 |
| 1730073420 | 17.988408 | 0 | 0.00 | 17.988408 | 17.988408 | 17.988408 | 0 |
| 1729986960 | 17.988408 | 0 | 0.00 | 17.988408 | 17.988408 | 17.988408 | 0 |
| 1729900620 | 17.988408 | -0.01 | -0.07 | 17.961808 | 17.988408 | 17.950518 | 0 |
| 1729814220 | 18.001481 | 0.06 | 0.34 | 17.925665 | 18.001481 | 17.925665 | 0 |
| 1729727820 | 17.941213 | -0.01 | -0.06 | 18.004974 | 18.004974 | 17.941213 | 0 |
| 1729641420 | 17.951595 | 0.05 | 0.31 | 17.951693 | 17.951693 | 17.951595 | 0 |
| 1729555020 | 17.896677 | 0.13 | 0.75 | 17.78195 | 17.896677 | 17.78195 | 0 |
| 1729468620 | 17.763067 | 0 | 0.00 | 17.763067 | 17.763067 | 17.763067 | 0 |
| 1729382220 | 17.763067 | -0.05 | -0.30 | 17.763067 | 17.816468 | 17.763067 | 0 |
| 1729295820 | 17.816468 | 0.08 | 0.43 | 17.802362 | 17.816468 | 17.802362 | 0 |
| 1729209420 | 17.740354 | 0.03 | 0.19 | 17.753516 | 17.753516 | 17.740354 | 0 |
| 1729123020 | 17.706411 | 0.04 | 0.21 | 17.692774 | 17.706411 | 17.692774 | 0 |
| 1729036620 | 17.669562 | 0 | 0.00 | 17.68642 | 17.68642 | 17.669562 | 0 |
| 1728950220 | 17.668928 | 0.04 | 0.24 | 17.674261 | 17.674261 | 17.668928 | 0 |
| 1728863820 | 17.627288 | -0.03 | -0.18 | 17.627288 | 17.627288 | 17.627288 | 0 |
| 1728777420 | 17.659949 | 0 | 0.00 | 17.659949 | 17.659949 | 17.659949 | 0 |
| 1728691020 | 17.659949 | -0.03 | -0.15 | 17.680669 | 17.680669 | 17.659949 | 0 |
| 1728604620 | 17.686166 | 0.06 | 0.35 | 17.665231 | 17.686166 | 17.665231 | 0 |
| 1728518220 | 17.625279 | 0.02 | 0.12 | 17.617203 | 17.625279 | 17.617203 | 0 |
| 1728431820 | 17.60453 | 0.04 | 0.25 | 17.540856 | 17.60453 | 17.540856 | 0 |
| 1728345420 | 17.561402 | -0.06 | -0.32 | 17.636388 | 17.636388 | 17.561402 | 0 |
| 1728259020 | 17.617118 | 0 | 0.00 | 17.617118 | 17.617118 | 17.617118 | 0 |
| 1728172620 | 17.617118 | 0 | 0.00 | 17.617118 | 17.617118 | 17.617118 | 0 |
| 1728086220 | 17.617118 | 0.1 | 0.59 | 17.513095 | 17.617118 | 17.513095 | 0 |
| 1727999820 | 17.514364 | 0.03 | 0.15 | 17.538567 | 17.538567 | 17.507145 | 0 |
| 1727913420 | 17.487478 | 0.05 | 0.27 | 17.487642 | 17.487642 | 17.487478 | 0 |
| 1727827020 | 17.439733 | 0.01 | 0.05 | 17.524634 | 17.51598 | 17.439733 | 0 |
| 1727740620 | 17.431393 | 0.02 | 0.11 | 17.403253 | 17.431393 | 17.403253 | 0 |
| 1727654220 | 17.413073 | 0 | 0.00 | 17.413073 | 17.413073 | 17.413073 | 0 |
| 1727567760 | 17.413073 | 0 | 0.00 | 17.413073 | 17.413073 | 17.413073 | 0 |
| 1727481360 | 17.413073 | -0 | -0.03 | 17.391576 | 17.413073 | 17.391576 | 0 |
| 1727395020 | 17.417463 | -0.08 | -0.43 | 17.482771 | 17.482771 | 17.417463 | 0 |
| 1727308620 | 17.493374 | 0.03 | 0.19 | 17.353083 | 17.493374 | 17.353083 | 0 |
| 1727222220 | 17.46056 | 0.04 | 0.22 | 17.446425 | 17.46056 | 17.446425 | 0 |
| 1727135820 | 17.422736 | 0 | 0.00 | 17.451156 | 17.451156 | 17.422736 | 0 |
| 1727049420 | 17.422269 | 0 | 0.00 | 17.422269 | 17.422269 | 17.422269 | 0 |
| 1726963020 | 17.422269 | -0.03 | -0.19 | 17.422269 | 17.422269 | 17.422269 | 0 |
| 1726876620 | 17.455145 | -0.02 | -0.11 | 17.46575 | 17.46575 | 17.455145 | 0 |
| 1726790220 | 17.473891 | 0.09 | 0.54 | 17.451178 | 17.473891 | 17.451178 | 0 |
| 1726703820 | 17.380597 | -0.11 | -0.62 | 17.471601 | 17.484957 | 17.380597 | 0 |
| 1726617420 | 17.489362 | 0.11 | 0.61 | 17.374378 | 17.489362 | 17.372972 | 0 |
| 1726531020 | 17.384068 | -0.1 | -0.57 | 17.461562 | 17.461562 | 17.384068 | 0 |
| 1726444620 | 17.484424 | 0.02 | 0.13 | 17.464712 | 17.484424 | 17.464712 | 0 |
| 1726358220 | 17.461247 | 0 | 0.00 | 17.461247 | 17.461247 | 17.461247 | 0 |
| 1726271820 | 17.461247 | -0.03 | -0.18 | 17.381657 | 17.461247 | 17.381657 | 0 |
| 1726185420 | 17.492965 | 0.06 | 0.33 | 17.505337 | 17.505337 | 17.489552 | 0 |
| 1726099020 | 17.435326 | 0.02 | 0.11 | 17.441686 | 17.441686 | 17.435326 | 0 |
| 1726012620 | 17.416163 | 0.01 | 0.06 | 17.414795 | 17.416163 | 17.414795 | 0 |
| 1725926220 | 17.40588 | -0.01 | -0.08 | 17.438183 | 17.438183 | 17.395635 | 0 |
| 1725839820 | 17.420343 | 0 | 0.00 | 17.420343 | 17.420343 | 17.420343 | 0 |
| 1725753420 | 17.420343 | 0.02 | 0.10 | 17.420343 | 17.420343 | 17.40301 | 0 |
| 1725667020 | 17.40301 | -0.03 | -0.15 | 17.427688 | 17.427688 | 17.40301 | 0 |
| 1725580620 | 17.429884 | -0.02 | -0.10 | 17.448913 | 17.448913 | 17.429884 | 0 |
| 1725494220 | 17.446629 | -0.01 | -0.08 | 17.446481 | 17.500011 | 17.446481 | 0 |
| 1725407820 | 17.460705 | 0.01 | 0.07 | 17.45919 | 17.460705 | 17.45919 | 0 |
| 1725321420 | 17.449252 | 0.07 | 0.40 | 17.42049 | 17.449252 | 17.42049 | 0 |
| 1725235020 | 17.379531 | 0 | 0.00 | 17.379531 | 17.379531 | 17.379531 | 0 |
| 1725148620 | 17.379531 | 0 | 0.00 | 17.379531 | 17.379531 | 17.379531 | 0 |
| 1725062220 | 17.379531 | -0.02 | -0.11 | 17.376472 | 17.379531 | 17.376472 | 0 |
| 1724975820 | 17.399005 | -0.27 | -1.50 | 17.649833 | 17.649833 | 17.351651 | 0 |
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
