Hot Features
プレミアム
United States Dollar vs Malaysian Ringgit (USDMYR)
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 | -0.0166 | -0.406006946143 | 4.0886 | 4.0956 | 4.0576 | 0 | 0 | FX |
| 4 | 0.0195 | 0.481184454041 | 4.0525 | 4.1541 | 4.0295 | 0 | 0 | FX |
| 12 | 0.087 | 2.18318695107 | 3.985 | 4.1541 | 3.907 | 0 | 0 | FX |
| 26 | 0.005 | 0.122940742562 | 4.067 | 4.1541 | 3.8844 | 0 | 0 | FX |
| 52 | -0.149 | -3.52996920161 | 4.221 | 4.2805 | 3.8844 | 0 | 0 | FX |
| 156 | -0.5845 | -12.5523461828 | 4.6565 | 4.7988 | 3.8844 | 0 | 0 | FX |
| 260 | -0.0855 | -2.05652435358 | 4.1575 | 22777.275 | 3.8844 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 4.0713 | 0 | 0.01 | 4.0711 | 4.0713 | 4.071 | 0 |
| 1783209360 | 4.071 | 0 | 0.00 | 4.071 | 4.071 | 4.071 | 0 |
| 1783123020 | 4.071 | -0.01 | -0.23 | 4.075 | 4.0713 | 4.0662 | 0 |
| 1783036620 | 4.0803 | -0.01 | -0.24 | 4.091 | 4.0851 | 4.0724 | 0 |
| 1782950220 | 4.09 | 0.01 | 0.13 | 4.0846 | 4.0956 | 4.09 | 0 |
| 1782863820 | 4.0847 | 0.01 | 0.34 | 4.0599999 | 4.0857 | 4.0638 | 0 |
| 1782777420 | 4.071 | -0.02 | -0.42 | 4.0885999 | 4.0740999 | 4.0576 | 0 |
| 1782691020 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1782604620 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1782518220 | 4.088 | -0.03 | -0.75 | 4.122 | 4.1026 | 4.0874 | 0 |
| 1782431820 | 4.1189 | -0.02 | -0.45 | 4.1369999 | 4.1277 | 4.1113 | 0 |
| 1782345420 | 4.1377 | -0 | -0.06 | 4.148 | 4.1430999 | 4.0715 | 0 |
| 1782259020 | 4.1403 | -0.01 | -0.21 | 4.1481 | 4.1476 | 4.1352 | 0 |
| 1782172620 | 4.1491 | 0.01 | 0.27 | 4.147 | 4.1541 | 4.1487 | 0 |
| 1782086220 | 4.1378 | -0 | -0.00 | 4.1378 | 4.1379 | 4.1378 | 0 |
| 1781999820 | 4.1379 | 0 | 0.00 | 4.1379 | 4.1379 | 4.1379 | 0 |
| 1781913420 | 4.1379 | 0.02 | 0.50 | 4.1173 | 4.1476 | 4.1313 | 0 |
| 1781827020 | 4.1175 | 0.04 | 1.10 | 4.0788 | 4.118 | 4.0911 | 0 |
| 1781740620 | 4.0725 | 0 | 0.09 | 4.0691 | 4.0725 | 4.0647 | 0 |
| 1781654220 | 4.0689 | 0.02 | 0.46 | 4.0503 | 4.0689 | 4.0608 | 0 |
| 1781567820 | 4.0502 | 0 | 0.04 | 4.0444 | 4.0525 | 4.0458 | 0 |
| 1781481420 | 4.0484 | -0.01 | -0.23 | 4.0575 | 4.0576 | 4.045 | 0 |
| 1781395020 | 4.0576 | 0 | 0.00 | 4.0576 | 4.0576 | 4.0576 | 0 |
| 1781308620 | 4.0576 | -0.01 | -0.23 | 4.0596 | 4.0686 | 4.0546 | 0 |
| 1781222220 | 4.0669 | -0 | -0.06 | 4.073 | 4.0726 | 4.0664 | 0 |
| 1781135820 | 4.0692 | 0.01 | 0.17 | 4.0660999 | 4.0701 | 4.062 | 0 |
| 1781049420 | 4.0621 | -0 | -0.00 | 4.0677 | 4.0671 | 4.0505 | 0 |
| 1780963020 | 4.0622999 | 0.01 | 0.32 | 4.0525 | 4.0748 | 4.0295 | 0 |
| 1780876620 | 4.0492 | 0.02 | 0.49 | 4.0296 | 4.0492 | 4.0295 | 0 |
| 1780790220 | 4.0295 | 0 | 0.00 | 4.0295 | 4.0295 | 4.0295 | 0 |
| 1780703820 | 4.0295 | 0.02 | 0.39 | 4.017 | 4.0381 | 4.0279 | 0 |
| 1780617420 | 4.0138999 | 0.02 | 0.43 | 3.9953 | 4.0221 | 4.01 | 0 |
| 1780531020 | 3.9966 | 0.03 | 0.67 | 3.975 | 4.0025 | 3.9814 | 0 |
| 1780444620 | 3.97 | 0.01 | 0.13 | 3.9648 | 3.97 | 3.9625 | 0 |
| 1780358220 | 3.9648 | -0.01 | -0.14 | 3.9676 | 3.9672 | 3.9648 | 0 |
| 1780271820 | 3.9705 | 0 | 0.00 | 3.9705 | 3.9705 | 3.9705 | 0 |
| 1780185420 | 3.9705 | 0 | 0.00 | 3.9705 | 3.9705 | 3.9705 | 0 |
| 1780099020 | 3.9705 | -0.01 | -0.20 | 3.97 | 3.9705 | 3.961 | 0 |
| 1780012620 | 3.9784 | 0.01 | 0.27 | 3.97 | 3.9807 | 3.9774 | 0 |
| 1779926220 | 3.9676 | 0 | 0.08 | 3.9666 | 3.9676 | 3.9676 | 0 |
| 1779839820 | 3.9646 | 0.01 | 0.30 | 3.955 | 3.9693 | 3.9643 | 0 |
| 1779753420 | 3.9526 | -0.02 | -0.39 | 3.958 | 3.9565 | 3.952 | 0 |
| 1779667020 | 3.9679 | 0 | 0.00 | 3.9679 | 3.9679 | 3.9679 | 0 |
| 1779580620 | 3.9679 | 0 | 0.00 | 3.9679 | 3.9679 | 3.9679 | 0 |
| 1779494220 | 3.9679 | 0.01 | 0.16 | 3.96 | 3.9698 | 3.9626 | 0 |
| 1779407820 | 3.9616 | -0.01 | -0.19 | 3.9725 | 3.9697 | 3.96 | 0 |
| 1779321420 | 3.9692 | -0.01 | -0.22 | 3.98 | 3.9781 | 3.966 | 0 |
| 1779235020 | 3.978 | 0 | 0.03 | 3.97 | 3.9781 | 3.9737 | 0 |
| 1779148620 | 3.977 | 0.03 | 0.69 | 3.9548 | 3.9791 | 3.971 | 0 |
| 1779062220 | 3.9496 | 0 | 0.00 | 3.9496 | 3.9496 | 3.9495 | 0 |
| 1778975820 | 3.9495 | 0 | 0.00 | 3.9495 | 3.9495 | 3.9495 | 0 |
| 1778889420 | 3.9495 | 0.02 | 0.46 | 3.94 | 3.955 | 3.9315 | 0 |
| 1778803020 | 3.9315 | 0 | 0.03 | 3.928 | 3.932 | 3.929 | 0 |
| 1778716620 | 3.9305 | -0 | -0.09 | 3.933 | 3.931 | 3.9245 | 0 |
| 1778630220 | 3.934 | 0.01 | 0.29 | 3.925 | 3.9385 | 3.9325 | 0 |
| 1778543820 | 3.9225 | 0 | 0.04 | 3.919 | 3.929 | 3.9225 | 0 |
| 1778457420 | 3.921 | 0 | 0.00 | 3.921 | 3.921 | 3.921 | 0 |
| 1778371020 | 3.921 | 0 | 0.00 | 3.921 | 3.921 | 3.921 | 0 |
| 1778284620 | 3.921 | 0.01 | 0.28 | 3.917 | 3.9235 | 3.9184 | 0 |
| 1778198220 | 3.91 | -0.02 | -0.38 | 3.924 | 3.9105 | 3.907 | 0 |
| 1778111820 | 3.925 | -0.04 | -0.95 | 3.955 | 3.9535 | 3.925 | 0 |
| 1778025420 | 3.9625 | 0.01 | 0.24 | 3.962 | 3.965 | 3.961 | 0 |
| 1777939020 | 3.953 | -0.02 | -0.43 | 3.958 | 3.9561 | 3.948 | 0 |
| 1777852620 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1777766220 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1777679820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.969 | 0 |
| 1777593420 | 3.97 | 0.02 | 0.44 | 3.959 | 3.976 | 3.968 | 0 |
| 1777507020 | 3.9528 | 0 | 0.01 | 3.9525 | 3.9615 | 3.9505 | 0 |
| 1777420620 | 3.9525 | -0 | -0.02 | 3.9528 | 3.9525 | 3.9474 | 0 |
| 1777334220 | 3.9533 | -0.01 | -0.30 | 3.964 | 3.955 | 3.952 | 0 |
| 1777247820 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1777161420 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1777075020 | 3.965 | 0 | 0.04 | 3.965 | 3.972 | 3.9604 | 0 |
| 1776988620 | 3.9635 | 0.01 | 0.15 | 3.958 | 3.9685 | 3.9615 | 0 |
| 1776902220 | 3.9575 | 0 | 0.06 | 3.9545 | 3.9575 | 3.952 | 0 |
| 1776815820 | 3.955 | 0.01 | 0.19 | 3.9474 | 3.958 | 3.951 | 0 |
| 1776729420 | 3.9475 | -0.01 | -0.13 | 3.955 | 3.9585 | 3.9475 | 0 |
| 1776642960 | 3.9525 | 0 | 0.00 | 3.9525 | 3.9525 | 3.9525 | 0 |
| 1776556560 | 3.9525 | 0 | 0.00 | 3.9525 | 3.9525 | 3.9525 | 0 |
| 1776470220 | 3.9525 | -0 | -0.04 | 3.955 | 3.959 | 3.9505 | 0 |
| 1776383820 | 3.954 | -0 | -0.03 | 3.95 | 3.957 | 3.9495 | 0 |
| 1776297420 | 3.955 | 0 | 0.11 | 3.948 | 3.955 | 3.949 | 0 |
| 1776211020 | 3.9505 | -0.03 | -0.63 | 3.963 | 3.957 | 3.9505 | 0 |
| 1776124620 | 3.9755 | -0 | -0.11 | 3.985 | 3.977 | 3.9725 | 0 |
| 1776038220 | 3.98 | 0.02 | 0.38 | 3.965 | 3.98 | 3.9628 | 0 |
| 1775951820 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1775865420 | 3.965 | -0.02 | -0.45 | 3.98 | 3.983 | 3.96 | 0 |
| 1775779020 | 3.983 | 0 | 0.10 | 3.98 | 3.988 | 3.9819 | 0 |
| 1775692620 | 3.979 | -0.05 | -1.29 | 3.9995 | 3.9915 | 3.9725 | 0 |
| 1775606220 | 4.031 | 0 | 0.09 | 4.0325 | 4.0381 | 4.029 | 0 |
| 1775519820 | 4.0275 | -0 | -0.09 | 4.035 | 4.034 | 4.0265 | 0 |
| 1775433420 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 0 |
| 1775347020 | 4.031 | 0 | 0.00 | 4.031 | 4.031 | 4.031 | 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。
