Hot Features
プレミアム
United States Dollar vs Macao Pataca (USDMOP)
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 | 0.0169421 | 0.210178454995 | 8.0608167 | 8.0896538 | 8.0468098 | 0 | 0 | FX |
| 4 | 0.0143347 | 0.17777435271 | 8.0634241 | 8.0952089 | 8.0454643 | 0 | 0 | FX |
| 12 | 0.0132993 | 0.164912478015 | 8.0644595 | 8.100378 | 8.0367558 | 0 | 0 | FX |
| 26 | 0.0531796 | 0.662708893197 | 8.0245792 | 8.123072 | 7.951485 | 0 | 0 | FX |
| 52 | -0.0105207 | -0.130073398181 | 8.0882795 | 8.1387865 | 7.951485 | 0 | 0 | FX |
| 156 | 0.0578934 | 0.721874958151 | 8.0198654 | 8.159122 | 7.8354993 | 0 | 0 | FX |
| 260 | 0.0782153 | 0.977747042691 | 7.9995435 | 8.2442702 | 7.8354993 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 8.0818984 | 0.02 | 0.21 | 8.0725726 | 8.0818984 | 8.0725726 | 0 |
| 1782863820 | 8.0649737 | 0 | 0.00 | 8.0696867 | 8.0884612 | 8.0649737 | 0 |
| 1782777420 | 8.0647067 | -0.02 | -0.25 | 8.0896538 | 8.0896538 | 8.0647067 | 0 |
| 1782691020 | 8.0852165 | 0 | 0.00 | 8.0852165 | 8.0852165 | 8.0852165 | 0 |
| 1782604620 | 8.0852165 | 0.01 | 0.06 | 8.0852165 | 8.0852165 | 8.0852165 | 0 |
| 1782518220 | 8.0800398 | 0.02 | 0.31 | 8.0621389 | 8.0800398 | 8.0468098 | 0 |
| 1782431820 | 8.0554053 | -0.02 | -0.26 | 8.0608167 | 8.0794497 | 8.0554053 | 0 |
| 1782345420 | 8.0760989 | -0.02 | -0.19 | 8.0760989 | 8.0914883 | 8.0760989 | 0 |
| 1782259020 | 8.0914883 | 0.01 | 0.17 | 8.0952089 | 8.0952089 | 8.0763697 | 0 |
| 1782172620 | 8.0779608 | 0.01 | 0.14 | 8.0779608 | 8.0779608 | 8.0665068 | 0 |
| 1782086220 | 8.0665068 | -0 | -0.05 | 8.0665068 | 8.0665068 | 8.0665068 | 0 |
| 1781999820 | 8.0709389 | 0 | 0.00 | 8.0709389 | 8.0709389 | 8.0709389 | 0 |
| 1781913420 | 8.0709389 | -0.01 | -0.06 | 8.0709389 | 8.0761139 | 8.0709389 | 0 |
| 1781827020 | 8.0761139 | 0 | 0.03 | 8.0761139 | 8.0761139 | 8.0735606 | 0 |
| 1781740620 | 8.0735606 | 0 | 0.01 | 8.0735606 | 8.0735606 | 8.0724459 | 0 |
| 1781654220 | 8.0724459 | 0 | 0.02 | 8.0818083 | 8.0818083 | 8.0724459 | 0 |
| 1781567820 | 8.070461 | 0 | 0.00 | 8.070461 | 8.070461 | 8.0700617 | 0 |
| 1781481420 | 8.0700617 | 0 | 0.00 | 8.0700617 | 8.0700617 | 8.0700617 | 0 |
| 1781395020 | 8.0700617 | -0 | -0.00 | 8.0700617 | 8.0704103 | 8.0700617 | 0 |
| 1781308620 | 8.0704103 | 0 | 0.03 | 8.0454643 | 8.0704103 | 8.0454643 | 0 |
| 1781222220 | 8.0679887 | -0.01 | -0.09 | 8.0679887 | 8.0749079 | 8.0679887 | 0 |
| 1781135820 | 8.0749079 | 0.01 | 0.08 | 8.0749079 | 8.0749079 | 8.0686802 | 0 |
| 1781049420 | 8.0686802 | 0 | 0.05 | 8.0686802 | 8.0686802 | 8.0642588 | 0 |
| 1780963020 | 8.0642588 | -0.01 | -0.08 | 8.0642588 | 8.0707739 | 8.0642588 | 0 |
| 1780876620 | 8.0707739 | 0 | 0.00 | 8.0707739 | 8.0707739 | 8.0707739 | 0 |
| 1780790220 | 8.0707739 | 0 | 0.00 | 8.0707739 | 8.0707739 | 8.0707739 | 0 |
| 1780703820 | 8.0707739 | 0.01 | 0.09 | 8.0821381 | 8.0818945 | 8.0707739 | 0 |
| 1780617420 | 8.0634241 | -0.01 | -0.08 | 8.0634241 | 8.0701467 | 8.0634241 | 0 |
| 1780531020 | 8.0701467 | -0 | -0.02 | 8.0701467 | 8.0714469 | 8.0701467 | 0 |
| 1780444620 | 8.0714469 | -0 | -0.03 | 8.0835278 | 8.0835278 | 8.0714469 | 0 |
| 1780358220 | 8.0742264 | 0 | 0.05 | 8.0742264 | 8.0742264 | 8.070537 | 0 |
| 1780271820 | 8.070537 | 0 | 0.00 | 8.070537 | 8.070537 | 8.070537 | 0 |
| 1780185420 | 8.070537 | 0 | 0.00 | 8.070537 | 8.070537 | 8.070537 | 0 |
| 1780099020 | 8.070537 | 0.01 | 0.06 | 8.0367558 | 8.070537 | 8.0367558 | 0 |
| 1780012620 | 8.0654526 | -0 | -0.04 | 8.0820414 | 8.0820414 | 8.0654526 | 0 |
| 1779926220 | 8.0689184 | -0 | -0.02 | 8.0739502 | 8.0739502 | 8.0689184 | 0 |
| 1779839820 | 8.0703788 | 0 | 0.02 | 8.0703788 | 8.0703788 | 8.0687771 | 0 |
| 1779753420 | 8.0687771 | 0.03 | 0.33 | 8.0687771 | 8.0687771 | 8.0421821 | 0 |
| 1779667020 | 8.0421821 | -0.02 | -0.26 | 8.0421821 | 8.0633102 | 8.0421821 | 0 |
| 1779580620 | 8.0633102 | -0.01 | -0.13 | 8.0633102 | 8.0737766 | 8.0633102 | 0 |
| 1779494220 | 8.0737766 | 0.01 | 0.08 | 8.0737766 | 8.0737766 | 8.0675055 | 0 |
| 1779407820 | 8.0675055 | -0 | -0.04 | 8.0675055 | 8.0707381 | 8.0675055 | 0 |
| 1779321420 | 8.0707381 | 0 | 0.02 | 8.0707381 | 8.0707381 | 8.0694522 | 0 |
| 1779235020 | 8.0694522 | 0 | 0.06 | 8.0694522 | 8.0694522 | 8.0649946 | 0 |
| 1779148620 | 8.0649946 | -0.02 | -0.20 | 8.0649946 | 8.0812798 | 8.0649946 | 0 |
| 1779062220 | 8.0812798 | 0.01 | 0.15 | 8.0812798 | 8.0812798 | 8.0812798 | 0 |
| 1778975820 | 8.0689264 | 0 | 0.00 | 8.0689264 | 8.0689264 | 8.0689264 | 0 |
| 1778889420 | 8.0689264 | -0 | -0.01 | 8.0689264 | 8.0693616 | 8.0689264 | 0 |
| 1778803020 | 8.0693616 | 0 | 0.03 | 8.0693616 | 8.0693616 | 8.066645 | 0 |
| 1778716620 | 8.066645 | 0 | 0.03 | 8.0648609 | 8.066645 | 8.0648609 | 0 |
| 1778630220 | 8.0645518 | -0 | -0.01 | 8.0665655 | 8.0665655 | 8.0631781 | 0 |
| 1778543820 | 8.065263 | 0.02 | 0.30 | 8.0617349 | 8.065263 | 8.0414564 | 0 |
| 1778457420 | 8.0414564 | 0 | 0.00 | 8.0414564 | 8.0414564 | 8.0414564 | 0 |
| 1778370960 | 8.0414564 | -0.02 | -0.26 | 8.0414564 | 8.0626803 | 8.0414564 | 0 |
| 1778284620 | 8.0626803 | -0.02 | -0.21 | 8.0921828 | 8.0921828 | 8.0626803 | 0 |
| 1778198220 | 8.0796111 | 0.01 | 0.08 | 8.0684498 | 8.0796111 | 8.0684498 | 0 |
| 1778111820 | 8.073157 | 0 | 0.04 | 8.0550113 | 8.073157 | 8.0550113 | 0 |
| 1778025420 | 8.0698918 | -0 | -0.01 | 8.0748988 | 8.0748988 | 8.0698918 | 0 |
| 1777939020 | 8.0707451 | -0 | -0.00 | 8.0707451 | 8.0708464 | 8.0707451 | 0 |
| 1777852620 | 8.0708464 | 0 | 0.00 | 8.0708464 | 8.0708464 | 8.0708464 | 0 |
| 1777766220 | 8.0708464 | 0 | 0.00 | 8.0708464 | 8.0708464 | 8.0708464 | 0 |
| 1777679820 | 8.0708464 | 0 | 0.00 | 8.0708464 | 8.0708464 | 8.0708464 | 0 |
| 1777593420 | 8.0708464 | -0 | -0.05 | 8.0708464 | 8.0750239 | 8.0708464 | 0 |
| 1777507020 | 8.0750239 | 0 | 0.06 | 8.0750239 | 8.0750239 | 8.0702474 | 0 |
| 1777420620 | 8.0702474 | -0.02 | -0.23 | 8.0918408 | 8.1003779 | 8.0702474 | 0 |
| 1777334220 | 8.0891486 | 0.03 | 0.40 | 8.0757143 | 8.0891486 | 8.0567285 | 0 |
| 1777247820 | 8.0567285 | -0.01 | -0.14 | 8.0567285 | 8.0567285 | 8.0567285 | 0 |
| 1777161420 | 8.0681536 | 0 | 0.00 | 8.0681536 | 8.0681536 | 8.0681536 | 0 |
| 1777075020 | 8.0681536 | -0 | -0.01 | 8.0681536 | 8.0687605 | 8.0681536 | 0 |
| 1776988620 | 8.0687605 | -0 | -0.03 | 8.0946444 | 8.0946444 | 8.0687605 | 0 |
| 1776902220 | 8.0707997 | 0.01 | 0.07 | 8.07635 | 8.07635 | 8.0707997 | 0 |
| 1776815820 | 8.0650207 | 0 | 0.01 | 8.0573378 | 8.0657064 | 8.0573378 | 0 |
| 1776729420 | 8.0639421 | -0.02 | -0.20 | 8.093405 | 8.093405 | 8.0639421 | 0 |
| 1776642960 | 8.0801732 | 0 | 0.00 | 8.0801732 | 8.0801732 | 8.0801732 | 0 |
| 1776556560 | 8.0801732 | 0.01 | 0.18 | 8.0801732 | 8.0801732 | 8.0657878 | 0 |
| 1776470220 | 8.0657877 | 0.01 | 0.06 | 8.0501056 | 8.0657877 | 8.0607784 | 0 |
| 1776383820 | 8.0607784 | -0.01 | -0.12 | 8.0501056 | 8.0607784 | 8.0501056 | 0 |
| 1776297420 | 8.070372 | 0 | 0.05 | 8.0729221 | 8.0729221 | 8.070372 | 0 |
| 1776211020 | 8.0664228 | 0.01 | 0.10 | 8.0664228 | 8.0664228 | 8.058179 | 0 |
| 1776124620 | 8.058179 | 0 | 0.04 | 8.0825274 | 8.0825274 | 8.0550701 | 0 |
| 1776038220 | 8.0550701 | -0.01 | -0.10 | 8.0550701 | 8.0550701 | 8.0550701 | 0 |
| 1775951820 | 8.0633186 | 0 | 0.00 | 8.0633186 | 8.0633186 | 8.0633186 | 0 |
| 1775865420 | 8.0633186 | 0 | 0.05 | 8.0633186 | 8.0633186 | 8.0595252 | 0 |
| 1775779020 | 8.0595252 | -0 | -0.04 | 8.0644595 | 8.0644595 | 8.0595252 | 0 |
| 1775692620 | 8.0625913 | -0.01 | -0.12 | 7.9896498 | 8.0625913 | 7.9896498 | 0 |
| 1775606220 | 8.0720205 | 0.02 | 0.21 | 8.0720205 | 8.0720205 | 8.0551041 | 0 |
| 1775519820 | 8.0551041 | 0 | 0.00 | 8.0551041 | 8.0551041 | 8.0551041 | 0 |
| 1775433420 | 8.0551041 | 0 | 0.00 | 8.0551041 | 8.0551041 | 8.0551041 | 0 |
| 1775347020 | 8.0551041 | 0 | 0.00 | 8.0551041 | 8.0551041 | 8.0551041 | 0 |
| 1775260620 | 8.0551041 | -0.02 | -0.24 | 8.0551041 | 8.0551041 | 8.0551041 | 0 |
| 1775174220 | 8.0744186 | 0 | 0.02 | 8.0761254 | 8.0761254 | 8.0744186 | 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。
