Hot Features
プレミアム
United States Dollar vs Moldovan Leu (USDMDL)
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 | 0.263185 | 1.51286421753 | 17.396472 | 17.659657 | 17.396472 | 0 | 0 | FX |
| 4 | 0.300467 | 1.73088145242 | 17.35919 | 17.659657 | 17.25309 | 0 | 0 | FX |
| 12 | 0.095354 | 0.54288519163 | 17.564303 | 17.701368 | 17.054809 | 0 | 0 | FX |
| 26 | 0.738957 | 4.36717748084 | 16.9207 | 17.701368 | 16.707002 | 0 | 0 | FX |
| 52 | 0.46946 | 2.73097510168 | 17.190197 | 17.701368 | 16.48314 | 0 | 0 | FX |
| 156 | -0.269996 | -1.50586294113 | 17.929653 | 18.964268 | 16.48314 | 0 | 0 | FX |
| 260 | -0.320575 | -1.78293027587 | 17.980232 | 19.799759 | 16.48314 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 17.659657 | 0.01 | 0.03 | 17.659657 | 17.659657 | 17.644802 | 0 |
| 1781999820 | 17.654035 | 0 | 0.00 | 17.654035 | 17.654035 | 17.654035 | 0 |
| 1781913420 | 17.654035 | 0.14 | 0.81 | 17.654035 | 17.654035 | 17.512482 | 0 |
| 1781827020 | 17.512482 | 0.09 | 0.50 | 17.512482 | 17.512482 | 17.425732 | 0 |
| 1781740620 | 17.425732 | -0.03 | -0.19 | 17.425732 | 17.459223 | 17.425732 | 0 |
| 1781654220 | 17.459223 | 0.06 | 0.36 | 17.421533 | 17.459223 | 17.421533 | 0 |
| 1781567820 | 17.396472 | -0.07 | -0.38 | 17.396472 | 17.462744 | 17.396472 | 0 |
| 1781481420 | 17.462744 | 0 | 0.00 | 17.462744 | 17.462744 | 17.462744 | 0 |
| 1781395020 | 17.462744 | -0 | -0.00 | 17.462744 | 17.463272 | 17.462744 | 0 |
| 1781308620 | 17.463272 | 0.06 | 0.36 | 17.352071 | 17.463272 | 17.352071 | 0 |
| 1781222220 | 17.401253 | -0.01 | -0.06 | 17.401253 | 17.41156 | 17.401253 | 0 |
| 1781135820 | 17.41156 | 0.03 | 0.16 | 17.41156 | 17.41156 | 17.383562 | 0 |
| 1781049420 | 17.383562 | -0.02 | -0.12 | 17.383562 | 17.405175 | 17.383562 | 0 |
| 1780963020 | 17.405175 | 0.06 | 0.35 | 17.405175 | 17.405175 | 17.344601 | 0 |
| 1780876620 | 17.344601 | 0 | 0.00 | 17.344601 | 17.344601 | 17.344601 | 0 |
| 1780790220 | 17.344601 | 0 | 0.00 | 17.344601 | 17.344601 | 17.344601 | 0 |
| 1780703820 | 17.344601 | 0.04 | 0.22 | 17.347496 | 17.345928 | 17.344601 | 0 |
| 1780617420 | 17.307031 | -0.03 | -0.17 | 17.355603 | 17.355603 | 17.307031 | 0 |
| 1780531020 | 17.337005 | 0.04 | 0.25 | 17.337005 | 17.337005 | 17.293258 | 0 |
| 1780444620 | 17.293258 | 0.04 | 0.23 | 17.273114 | 17.293258 | 17.273114 | 0 |
| 1780358220 | 17.25309 | -0.05 | -0.31 | 17.25309 | 17.306602 | 17.25309 | 0 |
| 1780271820 | 17.306602 | 0 | 0.00 | 17.306602 | 17.306602 | 17.306602 | 0 |
| 1780185420 | 17.306602 | 0 | 0.00 | 17.306602 | 17.306602 | 17.306602 | 0 |
| 1780099020 | 17.306602 | -0.03 | -0.17 | 17.273597 | 17.306602 | 17.273597 | 0 |
| 1780012620 | 17.335722 | 0.02 | 0.10 | 17.346969 | 17.346969 | 17.335722 | 0 |
| 1779926220 | 17.318951 | 0.01 | 0.06 | 17.315764 | 17.318951 | 17.315764 | 0 |
| 1779839820 | 17.308699 | -0.05 | -0.29 | 17.308699 | 17.35919 | 17.308699 | 0 |
| 1779753420 | 17.35919 | 0.08 | 0.44 | 17.35919 | 17.35919 | 17.282646 | 0 |
| 1779667020 | 17.282646 | -0.05 | -0.26 | 17.282646 | 17.32805 | 17.282646 | 0 |
| 1779580620 | 17.32805 | -0.02 | -0.13 | 17.32805 | 17.350542 | 17.32805 | 0 |
| 1779494220 | 17.350542 | 0.01 | 0.06 | 17.350542 | 17.350542 | 17.339741 | 0 |
| 1779407820 | 17.339741 | -0.05 | -0.26 | 17.339741 | 17.385343 | 17.339741 | 0 |
| 1779321420 | 17.385343 | 0.08 | 0.47 | 17.385343 | 17.385343 | 17.30367 | 0 |
| 1779235020 | 17.30367 | -0 | -0.02 | 17.30367 | 17.307254 | 17.30367 | 0 |
| 1779148620 | 17.307254 | -0.03 | -0.15 | 17.307254 | 17.333677 | 17.307254 | 0 |
| 1779062220 | 17.333677 | 0.03 | 0.15 | 17.333677 | 17.333677 | 17.333677 | 0 |
| 1778975820 | 17.30718 | 0 | 0.00 | 17.30718 | 17.30718 | 17.30718 | 0 |
| 1778889420 | 17.30718 | 0.11 | 0.67 | 17.26839 | 17.30718 | 17.26839 | 0 |
| 1778803020 | 17.192645 | 0.04 | 0.25 | 17.192645 | 17.192645 | 17.150467 | 0 |
| 1778716620 | 17.150467 | 0.03 | 0.20 | 17.117957 | 17.150467 | 17.117957 | 0 |
| 1778630220 | 17.116572 | -0.03 | -0.15 | 17.144532 | 17.144532 | 17.113656 | 0 |
| 1778543820 | 17.141691 | 0.09 | 0.51 | 17.134265 | 17.141691 | 17.054809 | 0 |
| 1778457420 | 17.054809 | 0 | 0.00 | 17.054809 | 17.054809 | 17.054809 | 0 |
| 1778370960 | 17.054809 | -0.05 | -0.26 | 17.054809 | 17.099821 | 17.054809 | 0 |
| 1778284620 | 17.099821 | -0.13 | -0.78 | 17.260709 | 17.260709 | 17.099821 | 0 |
| 1778198220 | 17.23404 | 0.04 | 0.23 | 17.210233 | 17.23404 | 17.194712 | 0 |
| 1778111820 | 17.194712 | -0.06 | -0.35 | 17.223908 | 17.223908 | 17.194712 | 0 |
| 1778025420 | 17.255727 | 0.04 | 0.20 | 17.266433 | 17.266433 | 17.220529 | 0 |
| 1777939020 | 17.220529 | -0.01 | -0.08 | 17.220529 | 17.233503 | 17.220529 | 0 |
| 1777852620 | 17.233503 | 0 | 0.00 | 17.233503 | 17.233503 | 17.233503 | 0 |
| 1777766220 | 17.233503 | 0 | 0.00 | 17.233503 | 17.233503 | 17.233503 | 0 |
| 1777679820 | 17.233503 | 0 | 0.00 | 17.233503 | 17.233503 | 17.233503 | 0 |
| 1777593420 | 17.233503 | 0.01 | 0.07 | 17.233503 | 17.233503 | 17.220743 | 0 |
| 1777507020 | 17.220743 | -0.07 | -0.41 | 17.220743 | 17.291603 | 17.220743 | 0 |
| 1777420620 | 17.291603 | -0.05 | -0.31 | 17.352011 | 17.369947 | 17.291603 | 0 |
| 1777334220 | 17.345942 | -0.02 | -0.09 | 17.317208 | 17.361484 | 17.317208 | 0 |
| 1777247820 | 17.361484 | -0.02 | -0.14 | 17.361484 | 17.361484 | 17.361484 | 0 |
| 1777161420 | 17.386104 | 0 | 0.00 | 17.386104 | 17.386104 | 17.386104 | 0 |
| 1777075020 | 17.386104 | 0.03 | 0.20 | 17.386104 | 17.386104 | 17.351887 | 0 |
| 1776988620 | 17.351887 | 0.21 | 1.25 | 17.18882 | 17.351887 | 17.18882 | 0 |
| 1776902220 | 17.13804 | -0.06 | -0.35 | 17.222179 | 17.222179 | 17.13804 | 0 |
| 1776815820 | 17.19802 | 0.07 | 0.42 | 17.112231 | 17.199483 | 17.112231 | 0 |
| 1776729420 | 17.126257 | -0.09 | -0.54 | 17.245778 | 17.245778 | 17.126257 | 0 |
| 1776642960 | 17.219414 | 0 | 0.00 | 17.219414 | 17.219414 | 17.219414 | 0 |
| 1776556560 | 17.219414 | 0.03 | 0.17 | 17.219414 | 17.219414 | 17.189487 | 0 |
| 1776470220 | 17.189487 | 0.1 | 0.59 | 17.056758 | 17.189487 | 17.089257 | 0 |
| 1776383820 | 17.089257 | -0.01 | -0.06 | 17.056758 | 17.089257 | 17.056758 | 0 |
| 1776297420 | 17.099626 | -0.02 | -0.12 | 17.133842 | 17.133842 | 17.099626 | 0 |
| 1776211020 | 17.120121 | 0.05 | 0.30 | 17.120121 | 17.120121 | 17.069399 | 0 |
| 1776124620 | 17.069399 | -0.13 | -0.78 | 17.262365 | 17.262365 | 17.069399 | 0 |
| 1776038220 | 17.20387 | -0.02 | -0.10 | 17.20387 | 17.20387 | 17.20387 | 0 |
| 1775951820 | 17.221487 | 0 | 0.00 | 17.221487 | 17.221487 | 17.221487 | 0 |
| 1775865420 | 17.221487 | -0.03 | -0.16 | 17.221487 | 17.248505 | 17.221487 | 0 |
| 1775779020 | 17.248505 | 0.04 | 0.23 | 17.258844 | 17.258844 | 17.208703 | 0 |
| 1775692620 | 17.208703 | -0.26 | -1.52 | 17.295194 | 17.295194 | 17.208703 | 0 |
| 1775606220 | 17.473652 | -0.08 | -0.47 | 17.473652 | 17.55613 | 17.473652 | 0 |
| 1775519820 | 17.55613 | 0 | 0.00 | 17.55613 | 17.55613 | 17.55613 | 0 |
| 1775433420 | 17.55613 | 0 | 0.00 | 17.55613 | 17.55613 | 17.55613 | 0 |
| 1775347020 | 17.55613 | 0 | 0.00 | 17.55613 | 17.55613 | 17.55613 | 0 |
| 1775260620 | 17.55613 | -0.04 | -0.24 | 17.55613 | 17.55613 | 17.55613 | 0 |
| 1775174220 | 17.597768 | -0.01 | -0.08 | 17.619743 | 17.619743 | 17.597768 | 0 |
| 1775087820 | 17.611846 | -0.09 | -0.51 | 17.611846 | 17.701368 | 17.611846 | 0 |
| 1775001420 | 17.701368 | 0.03 | 0.17 | 17.64775 | 17.701368 | 17.64775 | 0 |
| 1774915020 | 17.670465 | 0.1 | 0.59 | 17.564303 | 17.684045 | 17.564303 | 0 |
| 1774828620 | 17.566669 | 0 | 0.00 | 17.566669 | 17.566669 | 17.566669 | 0 |
| 1774742220 | 17.566669 | 0 | 0.00 | 17.566669 | 17.566669 | 17.566669 | 0 |
| 1774655820 | 17.566669 | 0.02 | 0.12 | 17.551146 | 17.566669 | 17.537156 | 0 |
| 1774569420 | 17.545669 | 0.05 | 0.29 | 17.546954 | 17.552896 | 17.545669 | 0 |
| 1774483020 | 17.495667 | 0.04 | 0.22 | 17.455027 | 17.495667 | 17.455027 | 0 |
| 1774396620 | 17.456606 | -0.01 | -0.04 | 17.446883 | 17.494799 | 17.446883 | 0 |
| 1774310220 | 17.464294 | 0.08 | 0.46 | 17.440974 | 17.464294 | 17.440974 | 0 |
| 1774223820 | 17.385152 | 0 | 0.00 | 17.385152 | 17.385152 | 17.385152 | 0 |
| 1774137420 | 17.385152 | -0.03 | -0.15 | 17.385152 | 17.410687 | 17.385152 | 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。
