Hot Features
プレミアム
United States Dollar vs Malawi Kwacha (USDMWK)
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 | -2.9597 | -0.170332181997 | 1737.6047 | 1737.6047 | 1728.3225 | 0 | 0 | FX |
| 4 | 0.1632 | 0.00940915032951 | 1734.4818 | 1741.5 | 1727.1985 | 0 | 0 | FX |
| 12 | 4.1631 | 0.240574605259 | 1730.4819 | 1742 | 1716.5966 | 0 | 0 | FX |
| 26 | -1.3659 | -0.0786803815575 | 1736.0109 | 1745.4153 | 1716.5966 | 0 | 0 | FX |
| 52 | 1.2777 | 0.0737120170664 | 1733.3673 | 1745.4153 | 1711.1924 | 0 | 0 | FX |
| 156 | 709.645 | 69.2336585366 | 1025 | 1761.3313 | 554.38 | 0 | 0 | FX |
| 260 | 923.6136 | 113.881361437 | 811.0314 | 1761.3313 | 554.38 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 1736 | 1.78 | 0.10 | 1736.7188 | 1737 | 1734.8934 | 0 |
| 1781567820 | 1734.2205 | 0.39 | 0.02 | 1734.2205 | 1734.2205 | 1733.8343 | 0 |
| 1781481420 | 1733.8343 | 0 | 0.00 | 1733.8343 | 1733.8343 | 1733.8343 | 0 |
| 1781395020 | 1733.8343 | -2.17 | -0.12 | 1733.8343 | 1736 | 1733.8343 | 0 |
| 1781308620 | 1736 | -1 | -0.06 | 1728.3225 | 1736.5 | 1728.3225 | 0 |
| 1781222220 | 1737 | 2.25 | 0.13 | 1733.1836 | 1737 | 1733.1836 | 0 |
| 1781135820 | 1734.7477 | -1.25 | -0.07 | 1737.6047 | 1737.6047 | 1734.7477 | 0 |
| 1781049420 | 1736 | -1 | -0.06 | 1733.4295 | 1737 | 1733.4295 | 0 |
| 1780963020 | 1737 | 0 | 0.00 | 1732.5415 | 1737 | 1732.5415 | 0 |
| 1780876620 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1780790220 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1780703820 | 1737 | 1 | 0.06 | 1736.7303 | 1737 | 1734.4601 | 0 |
| 1780617420 | 1736 | -1 | -0.06 | 1735.493 | 1736.5 | 1732.6941 | 0 |
| 1780531020 | 1737 | 0 | 0.00 | 1736.5 | 1737 | 1733.7005 | 0 |
| 1780444620 | 1737 | 2.66 | 0.15 | 1736.3606 | 1737 | 1733.7689 | 0 |
| 1780358220 | 1734.3403 | -2.66 | -0.15 | 1734.3403 | 1737 | 1734.3403 | 0 |
| 1780271820 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1780185420 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1780099020 | 1737 | 0.5 | 0.03 | 1727.1985 | 1737 | 1727.1985 | 0 |
| 1780012620 | 1736.5 | -0.5 | -0.03 | 1736.7322 | 1736.7322 | 1733.3138 | 0 |
| 1779926220 | 1737 | 1 | 0.06 | 1734.5763 | 1737 | 1733.9347 | 0 |
| 1779839820 | 1736 | 2.06 | 0.12 | 1733.8687 | 1736.5 | 1733.8687 | 0 |
| 1779753420 | 1733.9436 | 6.19 | 0.36 | 1733.9436 | 1733.9436 | 1727.7491 | 0 |
| 1779667020 | 1727.7491 | -4.54 | -0.26 | 1727.7491 | 1732.2882 | 1727.7491 | 0 |
| 1779580620 | 1732.2882 | -2.23 | -0.13 | 1732.2882 | 1734.5143 | 1732.2882 | 0 |
| 1779494220 | 1734.5143 | -2.49 | -0.14 | 1734.5143 | 1737 | 1734.5143 | 0 |
| 1779407820 | 1737 | 0 | 0.00 | 1733.4573 | 1737 | 1733.4573 | 0 |
| 1779321420 | 1737 | -4 | -0.23 | 1734.4818 | 1741.5 | 1734.4818 | 0 |
| 1779235020 | 1741 | -1 | -0.06 | 1734.397 | 1742 | 1734.397 | 0 |
| 1779148620 | 1742 | 4.59 | 0.26 | 1733.7277 | 1742 | 1733.7277 | 0 |
| 1779062220 | 1737.4102 | -4.09 | -0.23 | 1737.4102 | 1737.4102 | 1737.4102 | 0 |
| 1778975820 | 1741.5 | 0 | 0.00 | 1741.5 | 1741.5 | 1741.5 | 0 |
| 1778889420 | 1741.5 | 0.5 | 0.03 | 1741.5961 | 1741.5961 | 1734.7543 | 0 |
| 1778803020 | 1741 | -0.5 | -0.03 | 1733.9717 | 1741.5 | 1733.9717 | 0 |
| 1778716620 | 1741.5 | 7.17 | 0.41 | 1734.4413 | 1741.5 | 1734.2491 | 0 |
| 1778630220 | 1734.3305 | -7.67 | -0.44 | 1734.5039 | 1741.5 | 1734.0351 | 0 |
| 1778543820 | 1742 | 12.95 | 0.75 | 1733.4726 | 1742 | 1729.0492 | 0 |
| 1778457420 | 1729.0492 | 0 | 0.00 | 1729.0492 | 1729.0492 | 1729.0492 | 0 |
| 1778370960 | 1729.0492 | -12.95 | -0.74 | 1729.0492 | 1742 | 1729.0492 | 0 |
| 1778284620 | 1742 | 0 | 0.00 | 1739.5455 | 1742 | 1733.6127 | 0 |
| 1778198220 | 1742 | 0 | 0.00 | 1740.0334 | 1742 | 1734.5399 | 0 |
| 1778111820 | 1742 | 8.39 | 0.48 | 1730.4006 | 1742 | 1730.4006 | 0 |
| 1778025420 | 1733.6121 | -7.89 | -0.45 | 1734.6877 | 1742 | 1733.6121 | 0 |
| 1777939020 | 1741.5 | 0 | 0.00 | 1734.6158 | 1741.5 | 1734.6158 | 0 |
| 1777852620 | 1741.5 | 0 | 0.00 | 1741.5 | 1741.5 | 1741.5 | 0 |
| 1777766220 | 1741.5 | 0 | 0.00 | 1741.5 | 1741.5 | 1741.5 | 0 |
| 1777679820 | 1741.5 | 0 | 0.00 | 1741.5 | 1741.5 | 1741 | 0 |
| 1777593420 | 1741.5 | 0 | 0.00 | 1734.3937 | 1741.5 | 1734.3937 | 0 |
| 1777507020 | 1741.5 | 0.5 | 0.03 | 1734.5544 | 1741.5 | 1734.5544 | 0 |
| 1777420620 | 1741 | 3.42 | 0.20 | 1738.1954 | 1741.5 | 1733.6063 | 0 |
| 1777334220 | 1737.58 | 6.38 | 0.37 | 1734.7016 | 1737.58 | 1731.2006 | 0 |
| 1777247820 | 1731.2006 | -4.8 | -0.28 | 1731.2006 | 1731.2006 | 1731.2006 | 0 |
| 1777161420 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1777075020 | 1736 | -1 | -0.06 | 1733.6556 | 1737 | 1733.6556 | 0 |
| 1776988620 | 1737 | 1 | 0.06 | 1739.6242 | 1739.6242 | 1734.1762 | 0 |
| 1776902220 | 1736 | -1 | -0.06 | 1736.258 | 1736.5 | 1734.4923 | 0 |
| 1776815820 | 1737 | 0.5 | 0.03 | 1732.1858 | 1737 | 1732.1858 | 0 |
| 1776729420 | 1736.5 | -0.47 | -0.03 | 1739.8405 | 1739.8405 | 1733.6057 | 0 |
| 1776642960 | 1736.9739 | 0 | 0.00 | 1736.9739 | 1736.9739 | 1736.9739 | 0 |
| 1776556560 | 1736.9739 | 0.97 | 0.06 | 1736.9739 | 1736.9739 | 1736 | 0 |
| 1776470220 | 1736 | -1 | -0.06 | 1729.6184 | 1737 | 1733.639 | 0 |
| 1776383820 | 1737 | 0 | 0.00 | 1729.6184 | 1737 | 1729.6184 | 0 |
| 1776297420 | 1737 | 0.5 | 0.03 | 1734.9193 | 1737 | 1733.9141 | 0 |
| 1776211020 | 1736.5 | -0.5 | -0.03 | 1733.5372 | 1737 | 1733.5372 | 0 |
| 1776124620 | 1737 | 5.62 | 0.32 | 1737.3006 | 1737.3006 | 1731.3839 | 0 |
| 1776038220 | 1731.3839 | -5.12 | -0.29 | 1731.3839 | 1731.3839 | 1731.3839 | 0 |
| 1775951820 | 1736.5 | 0 | 0.00 | 1736.5 | 1736.5 | 1736.5 | 0 |
| 1775865420 | 1736.5 | -0.5 | -0.03 | 1733.1569 | 1737 | 1733.1569 | 0 |
| 1775779020 | 1737 | 0 | 0.00 | 1732.9057 | 1737 | 1731.8454 | 0 |
| 1775692620 | 1737 | 2.71 | 0.16 | 1716.5966 | 1737 | 1716.5966 | 0 |
| 1775606220 | 1734.2941 | -2.21 | -0.13 | 1734.2941 | 1736.5 | 1734.2941 | 0 |
| 1775519820 | 1736.5 | 6.43 | 0.37 | 1736.5 | 1737 | 1730.0717 | 0 |
| 1775433420 | 1730.0717 | 0 | 0.00 | 1730.0717 | 1730.0717 | 1730.0717 | 0 |
| 1775347020 | 1730.0717 | 0 | 0.00 | 1730.0717 | 1730.0717 | 1730.0717 | 0 |
| 1775260620 | 1730.0717 | -6.43 | -0.37 | 1730.0717 | 1730.0717 | 1730.0717 | 0 |
| 1775174220 | 1736.5 | -0.5 | -0.03 | 1734.4664 | 1737 | 1734.0919 | 0 |
| 1775087820 | 1737 | 0 | 0.00 | 1733.674 | 1737.5 | 1733.674 | 0 |
| 1775001420 | 1737 | -1.42 | -0.08 | 1736.1673 | 1737 | 1733.1536 | 0 |
| 1774915020 | 1738.4171 | 1.42 | 0.08 | 1733.9016 | 1738.4171 | 1733.8479 | 0 |
| 1774828620 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1774742220 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1774655820 | 1737 | 4.88 | 0.28 | 1732.6275 | 1737 | 1731.284 | 0 |
| 1774569420 | 1732.1169 | -4.88 | -0.28 | 1740.1681 | 1740.1681 | 1732.1169 | 0 |
| 1774483020 | 1737 | 6.31 | 0.36 | 1730.4819 | 1737 | 1730.4819 | 0 |
| 1774396620 | 1730.6905 | -6.31 | -0.36 | 1729.4105 | 1737 | 1729.4105 | 0 |
| 1774310220 | 1737 | 5.9 | 0.34 | 1736.722 | 1737 | 1731.0541 | 0 |
| 1774223820 | 1731.096 | 0 | 0.00 | 1731.096 | 1731.096 | 1731.096 | 0 |
| 1774137420 | 1731.096 | -5.9 | -0.34 | 1731.096 | 1737 | 1731.096 | 0 |
| 1774051020 | 1737 | 0 | 0.00 | 1721.2771 | 1737 | 1722.4164 | 0 |
| 1773964620 | 1737 | 1 | 0.06 | 1744.8061 | 1744.8061 | 1734.8752 | 0 |
| 1773878220 | 1736 | -1 | -0.06 | 1729.9256 | 1737 | 1728.9887 | 0 |
| 1773791820 | 1737 | 0 | 0.00 | 1731.6552 | 1737 | 1731.6552 | 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。
