Hot Features
プレミアム
United States Dollar vs Malagasy Ariary (USDMGA)
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 | 10 | 0.238663484487 | 4190 | 4205.2021 | 4185 | 0 | 0 | FX |
| 4 | 34.0045 | 0.816239479855 | 4165.9955 | 4207.4918 | 4152.7395 | 0 | 0 | FX |
| 12 | 48.119 | 1.15896866986 | 4151.881 | 4232.2567 | 4130 | 0 | 0 | FX |
| 26 | -260.5675 | -5.84157733293 | 4460.5675 | 4652.3248 | 4130 | 0 | 0 | FX |
| 52 | -310.4818 | -6.88356175165 | 4510.4818 | 4652.3248 | 4130 | 0 | 0 | FX |
| 156 | -196.0248 | -4.45913771915 | 4396.0248 | 4772.5599 | 2237 | 0 | 0 | FX |
| 260 | 447 | 11.9104716227 | 3753 | 21965 | 1907.705 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 4200 | -4.72 | -0.11 | 4214.5874 | 4205 | 4194.3619 | 0 |
| 1780617420 | 4204.7202 | -0.28 | -0.01 | 4196.0512 | 4204.7202 | 4196.0512 | 0 |
| 1780531020 | 4205 | 20 | 0.48 | 4195 | 4205 | 4191.5909 | 0 |
| 1780444620 | 4185 | -20.2 | -0.48 | 4210.0104 | 4191.4984 | 4185 | 0 |
| 1780358220 | 4205.2021 | 15.2 | 0.36 | 4205.2021 | 4205.2021 | 4190 | 0 |
| 1780271820 | 4190 | 0 | 0.00 | 4190 | 4190 | 4190 | 0 |
| 1780185420 | 4190 | 0 | 0.00 | 4190 | 4190 | 4190 | 0 |
| 1780099020 | 4190 | 0 | 0.00 | 4187.2861 | 4192.5 | 4187.2861 | 0 |
| 1780012620 | 4190 | -12.8 | -0.30 | 4209.5299 | 4202.1294 | 4190 | 0 |
| 1779926220 | 4202.8032 | 7.8 | 0.19 | 4204.3306 | 4204.3306 | 4202.8032 | 0 |
| 1779839820 | 4195 | -6.52 | -0.16 | 4202.6334 | 4202.6334 | 4195 | 0 |
| 1779753420 | 4201.5218 | 15.1 | 0.36 | 4201.5218 | 4201.5218 | 4186.4261 | 0 |
| 1779667020 | 4186.4261 | -11 | -0.26 | 4186.4261 | 4197.4245 | 4186.4261 | 0 |
| 1779580620 | 4197.4245 | -5.39 | -0.13 | 4197.4245 | 4202.8185 | 4197.4245 | 0 |
| 1779494220 | 4202.8185 | 12.82 | 0.31 | 4202.8185 | 4202.8185 | 4190 | 0 |
| 1779407820 | 4190 | 5 | 0.12 | 4198.6951 | 4198.6951 | 4185 | 0 |
| 1779321420 | 4185 | -11.36 | -0.27 | 4199.9706 | 4199.9706 | 4182.5 | 0 |
| 1779235020 | 4196.3578 | 11.36 | 0.27 | 4196.3578 | 4196.3578 | 4185 | 0 |
| 1779148620 | 4185 | 14.36 | 0.34 | 4192.2321 | 4192.2321 | 4170.6446 | 0 |
| 1779062220 | 4170.6446 | -12.36 | -0.30 | 4170.6446 | 4170.6446 | 4170.6446 | 0 |
| 1778975820 | 4183 | 0 | 0.00 | 4183 | 4183 | 4183 | 0 |
| 1778889420 | 4183 | 5.5 | 0.13 | 4207.4918 | 4207.4918 | 4164.2692 | 0 |
| 1778803020 | 4177.5 | 2.5 | 0.06 | 4189.0004 | 4189.0004 | 4175 | 0 |
| 1778716620 | 4175 | -4.09 | -0.10 | 4179.3562 | 4179.3562 | 4152.7395 | 0 |
| 1778630220 | 4179.0892 | 9.09 | 0.22 | 4158.6278 | 4179.0892 | 4158.6278 | 0 |
| 1778543820 | 4170 | 4 | 0.10 | 4156.1552 | 4170 | 4156.1552 | 0 |
| 1778457420 | 4165.9955 | 0 | 0.00 | 4165.9955 | 4165.9955 | 4165.9955 | 0 |
| 1778370960 | 4165.9955 | 1 | 0.02 | 4165.9955 | 4165.9955 | 4165 | 0 |
| 1778284620 | 4165 | 5.46 | 0.13 | 4165.5654 | 4176.618 | 4162.5 | 0 |
| 1778198220 | 4159.5368 | -0.46 | -0.01 | 4181.1193 | 4181.1193 | 4153.5786 | 0 |
| 1778111820 | 4160 | -4.26 | -0.10 | 4156.5469 | 4167.7978 | 4157.5 | 0 |
| 1778025420 | 4164.2612 | 9.26 | 0.22 | 4166.8449 | 4166.8449 | 4155 | 0 |
| 1777939020 | 4155 | 5 | 0.12 | 4167.1117 | 4167.1117 | 4150 | 0 |
| 1777852620 | 4150 | 0 | 0.00 | 4150 | 4150 | 4150 | 0 |
| 1777766220 | 4150 | 0 | 0.00 | 4150 | 4150 | 4150 | 0 |
| 1777679820 | 4150 | -10 | -0.24 | 4155 | 4155 | 4150 | 0 |
| 1777593420 | 4160 | 10 | 0.24 | 4159.7117 | 4160 | 4150 | 0 |
| 1777507020 | 4150 | 1 | 0.02 | 4157.8389 | 4157.8389 | 4149 | 0 |
| 1777420620 | 4149 | 4 | 0.10 | 4166.2755 | 4170.5821 | 4147 | 0 |
| 1777334220 | 4145 | -3.43 | -0.08 | 4157.9014 | 4164.8005 | 4145 | 0 |
| 1777247820 | 4148.4325 | 2.93 | 0.07 | 4148.4325 | 4148.4325 | 4148.4325 | 0 |
| 1777161420 | 4145.5 | 0 | 0.00 | 4145.5 | 4145.5 | 4145.5 | 0 |
| 1777075020 | 4145.5 | 0.5 | 0.01 | 4154.2976 | 4154.2976 | 4145 | 0 |
| 1776988620 | 4145 | 8 | 0.19 | 4161.8457 | 4161.8457 | 4143.5 | 0 |
| 1776902220 | 4137 | -3 | -0.07 | 4145.2585 | 4149.5683 | 4136 | 0 |
| 1776815820 | 4140 | -6 | -0.14 | 4133.1432 | 4145.5 | 4133.1432 | 0 |
| 1776729420 | 4146 | -8.74 | -0.21 | 4161.5979 | 4161.5979 | 4136.531 | 0 |
| 1776642960 | 4154.7411 | 0 | 0.00 | 4154.7411 | 4154.7411 | 4154.7411 | 0 |
| 1776556560 | 4154.7411 | 15.74 | 0.38 | 4154.7411 | 4154.7411 | 4139 | 0 |
| 1776470220 | 4139 | -12.95 | -0.31 | 4138.3457 | 4151.9524 | 4135 | 0 |
| 1776383820 | 4151.9524 | 14.95 | 0.36 | 4138.3457 | 4151.9524 | 4133.5 | 0 |
| 1776297420 | 4137 | 7 | 0.17 | 4137.1414 | 4148.6236 | 4130 | 0 |
| 1776211020 | 4130 | -5 | -0.12 | 4133.8457 | 4135 | 4130 | 0 |
| 1776124620 | 4135 | -8.9 | -0.21 | 4158.0592 | 4158.0592 | 4135 | 0 |
| 1776038220 | 4143.8983 | -1.1 | -0.03 | 4143.8983 | 4143.8983 | 4143.8983 | 0 |
| 1775951820 | 4145 | 0 | 0.00 | 4145 | 4145 | 4145 | 0 |
| 1775865420 | 4145 | -5 | -0.12 | 4148.1418 | 4150 | 4145 | 0 |
| 1775779020 | 4150 | 12.5 | 0.30 | 4175.14 | 4175.14 | 4137.5 | 0 |
| 1775692620 | 4137.5 | -28 | -0.67 | 4134.9115 | 4165.5 | 4134.9115 | 0 |
| 1775606220 | 4165.5 | 4.5 | 0.11 | 4177.5411 | 4177.5411 | 4161 | 0 |
| 1775519820 | 4161 | -10.34 | -0.25 | 4165 | 4171.3431 | 4161 | 0 |
| 1775433420 | 4171.3431 | 0 | 0.00 | 4171.3431 | 4171.3431 | 4171.3431 | 0 |
| 1775347020 | 4171.3431 | 0 | 0.00 | 4171.3431 | 4171.3431 | 4171.3431 | 0 |
| 1775260620 | 4171.3431 | 6.34 | 0.15 | 4171.3431 | 4171.3431 | 4171.3431 | 0 |
| 1775174220 | 4165 | -10 | -0.24 | 4232.2567 | 4232.2567 | 4165 | 0 |
| 1775087820 | 4175 | -3 | -0.07 | 4230.3415 | 4230.3415 | 4175 | 0 |
| 1775001420 | 4178 | -14.88 | -0.35 | 4187.4733 | 4187.4733 | 4176.5 | 0 |
| 1774915020 | 4192.8812 | 17.88 | 0.43 | 4167.4813 | 4192.8812 | 4167.4813 | 0 |
| 1774828620 | 4175 | 0 | 0.00 | 4175 | 4175 | 4175 | 0 |
| 1774742220 | 4175 | 0 | 0.00 | 4175 | 4175 | 4175 | 0 |
| 1774655820 | 4175 | 11.78 | 0.28 | 4164.4448 | 4175 | 4161.2157 | 0 |
| 1774569420 | 4163.2175 | -6.78 | -0.16 | 4182.664 | 4182.664 | 4163.2175 | 0 |
| 1774483020 | 4170 | 2.6 | 0.06 | 4166.8998 | 4170.5105 | 4160 | 0 |
| 1774396620 | 4167.4022 | 2.4 | 0.06 | 4151.7593 | 4176.3581 | 4151.7593 | 0 |
| 1774310220 | 4165 | 2.47 | 0.06 | 4176.061 | 4176.061 | 4155.6691 | 0 |
| 1774223820 | 4162.5328 | 0 | 0.00 | 4162.5328 | 4162.5328 | 4162.5328 | 0 |
| 1774137420 | 4162.5328 | -7.47 | -0.18 | 4162.5328 | 4170 | 4162.5328 | 0 |
| 1774051020 | 4170 | 5 | 0.12 | 4130.477 | 4170 | 4133.211 | 0 |
| 1773964620 | 4165 | -5 | -0.12 | 4190.7766 | 4190.7766 | 4163.0899 | 0 |
| 1773878220 | 4170 | 5 | 0.12 | 4152.9059 | 4170.8948 | 4151.3406 | 0 |
| 1773791820 | 4165 | 10 | 0.24 | 4158.1651 | 4165 | 4151.2867 | 0 |
| 1773705420 | 4155 | 3.12 | 0.08 | 4160.9506 | 4162.3662 | 4152.5 | 0 |
| 1773619020 | 4151.881 | -3.12 | -0.08 | 4151.881 | 4151.881 | 4151.881 | 0 |
| 1773532620 | 4155 | 0 | 0.00 | 4155 | 4155 | 4155 | 0 |
| 1773446220 | 4155 | -4.59 | -0.11 | 4158.8164 | 4165 | 4153.9092 | 0 |
| 1773359820 | 4159.5928 | -10.41 | -0.25 | 4161.5264 | 4170 | 4149.3596 | 0 |
| 1773273420 | 4170 | 0 | 0.00 | 4152.2788 | 4175 | 4145.0911 | 0 |
| 1773187020 | 4170 | -10 | -0.24 | 4132.3522 | 4175 | 4132.3522 | 0 |
| 1773100620 | 4180 | 37.89 | 0.91 | 4183.1916 | 4183.1916 | 4153.4941 | 0 |
| 1773014220 | 4142.1136 | 0 | 0.00 | 4142.1136 | 4142.1136 | 4142.1136 | 0 |
| 1772927760 | 4142.1136 | -42.89 | -1.02 | 4142.1136 | 4185 | 4142.1136 | 0 |
| 1772841420 | 4185 | 53.35 | 1.29 | 4131.043 | 4185 | 4131.043 | 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。
