Hot Features
プレミアム
United States Dollar vs Namibian Dollar (USDNAD)
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 | 0.294885 | 1.81133292383 | 16.28 | 16.574885 | 16.25 | 0 | 0 | FX |
| 4 | 0.042813 | 0.25896935363 | 16.532072 | 16.7 | 16.196135 | 0 | 0 | FX |
| 12 | -0.115203 | -0.690248008279 | 16.690088 | 17.209462 | 13.535 | 0 | 0 | FX |
| 26 | -0.504947 | -2.9563932479 | 17.079832 | 17.209462 | 13.535 | 0 | 0 | FX |
| 52 | -1.150787 | -6.49220520384 | 17.725672 | 874.145 | 13.535 | 0 | 0 | FX |
| 156 | -2.145115 | -11.4589476496 | 18.72 | 874.145 | 10.455 | 0 | 0 | FX |
| 260 | 2.994885 | 22.0536450663 | 13.58 | 874.145 | 8.035 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 16.51 | -0.04 | -0.24 | 16.441861 | 16.55 | 16.441861 | 0 |
| 1780963020 | 16.55 | 0 | 0.00 | 16.508346 | 16.55 | 16.508346 | 0 |
| 1780876620 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780790220 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780703820 | 16.55 | 0.24 | 1.47 | 16.293676 | 16.55 | 16.272267 | 0 |
| 1780617420 | 16.309999 | 0.06 | 0.37 | 16.25546 | 16.309999 | 16.25 | 0 |
| 1780531020 | 16.25 | -0.06 | -0.37 | 16.28 | 16.282081 | 16.25 | 0 |
| 1780444620 | 16.309999 | 0.06 | 0.35 | 16.271937 | 16.309999 | 16.196135 | 0 |
| 1780358220 | 16.253423 | 0.01 | 0.08 | 16.253423 | 16.253423 | 16.239999 | 0 |
| 1780271820 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780185420 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780099020 | 16.239999 | 0 | 0.00 | 16.33023 | 16.33023 | 16.235 | 0 |
| 1780012620 | 16.239999 | -0.12 | -0.73 | 16.38061 | 16.388821 | 16.239999 | 0 |
| 1779926220 | 16.36 | -0.01 | -0.06 | 16.340959 | 16.364999 | 16.340959 | 0 |
| 1779839820 | 16.37 | 0.04 | 0.27 | 16.333941 | 16.399999 | 16.326244 | 0 |
| 1779753420 | 16.326244 | -0.11 | -0.66 | 16.326244 | 16.435137 | 16.326244 | 0 |
| 1779667020 | 16.435137 | -0.04 | -0.26 | 16.435137 | 16.478314 | 16.435137 | 0 |
| 1779580620 | 16.478314 | -0.02 | -0.13 | 16.478314 | 16.49949 | 16.478314 | 0 |
| 1779494220 | 16.49949 | 0.07 | 0.42 | 16.49949 | 16.49949 | 16.43 | 0 |
| 1779407820 | 16.43 | -0.15 | -0.87 | 16.565753 | 16.575 | 16.43 | 0 |
| 1779321420 | 16.575 | -0.13 | -0.75 | 16.605101 | 16.7 | 16.575 | 0 |
| 1779235020 | 16.7 | 0.09 | 0.54 | 16.637736 | 16.7 | 16.61 | 0 |
| 1779148620 | 16.61 | 0.01 | 0.08 | 16.692995 | 16.692995 | 16.597083 | 0 |
| 1779062220 | 16.597083 | 0 | 0.00 | 16.597083 | 16.597083 | 16.597083 | 0 |
| 1778975820 | 16.597083 | 0.11 | 0.65 | 16.597083 | 16.597083 | 16.489999 | 0 |
| 1778889420 | 16.489999 | 0 | 0.00 | 16.571428 | 16.571428 | 16.489999 | 0 |
| 1778803020 | 16.489999 | 0.08 | 0.49 | 16.418344 | 16.489999 | 16.41 | 0 |
| 1778716620 | 16.41 | -0.12 | -0.73 | 16.532072 | 16.532072 | 16.41 | 0 |
| 1778630220 | 16.531368 | 0.09 | 0.56 | 16.44019 | 16.532212 | 16.44019 | 0 |
| 1778543820 | 16.44 | 0.05 | 0.31 | 16.430625 | 16.44 | 16.361916 | 0 |
| 1778457420 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1778371020 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1778284620 | 16.39 | 0.02 | 0.12 | 16.368782 | 16.4051 | 16.368782 | 0 |
| 1778198220 | 16.37 | -0.33 | -1.98 | 16.320913 | 16.385 | 13.535 | 0 |
| 1778111820 | 16.700429 | -0.03 | -0.18 | 16.700429 | 16.700429 | 16.700429 | 0 |
| 1778025420 | 16.731281 | -0.1 | -0.59 | 16.741734 | 16.83 | 16.67 | 0 |
| 1777939020 | 16.83 | 0.17 | 1.02 | 16.731175 | 16.83 | 16.66 | 0 |
| 1777852620 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777766220 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777679820 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.655 | 0 |
| 1777593420 | 16.66 | -0.21 | -1.24 | 16.767828 | 16.87 | 16.66 | 0 |
| 1777507020 | 16.87 | 0.32 | 1.93 | 16.588384 | 16.87 | 16.55 | 0 |
| 1777420620 | 16.55 | 0.04 | 0.22 | 16.519912 | 16.586994 | 16.519912 | 0 |
| 1777334220 | 16.514417 | -0.09 | -0.52 | 16.486989 | 16.601322 | 16.486989 | 0 |
| 1777247820 | 16.601322 | 0.09 | 0.55 | 16.601322 | 16.601322 | 16.601322 | 0 |
| 1777161420 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1777075020 | 16.51 | -0.14 | -0.84 | 16.624863 | 16.649999 | 16.51 | 0 |
| 1776988620 | 16.649999 | 0.18 | 1.09 | 16.494807 | 16.649999 | 16.494807 | 0 |
| 1776902220 | 16.469999 | -0.06 | -0.36 | 16.383163 | 16.5 | 16.374241 | 0 |
| 1776815820 | 16.53 | 0.17 | 1.04 | 16.35859 | 16.53 | 16.35859 | 0 |
| 1776729420 | 16.36 | -0.06 | -0.35 | 16.445077 | 16.445077 | 16.254999 | 0 |
| 1776642960 | 16.418191 | 0 | 0.00 | 16.418191 | 16.418191 | 16.418191 | 0 |
| 1776556560 | 16.418191 | 0.08 | 0.51 | 16.418191 | 16.418191 | 16.335 | 0 |
| 1776470220 | 16.335 | -0.08 | -0.46 | 16.386669 | 16.41 | 16.335 | 0 |
| 1776383820 | 16.41 | 0.02 | 0.12 | 16.366408 | 16.41 | 16.366408 | 0 |
| 1776297420 | 16.39 | 0.06 | 0.37 | 16.383759 | 16.40754 | 16.36 | 0 |
| 1776211020 | 16.329999 | -0.06 | -0.37 | 16.370778 | 16.39 | 16.329999 | 0 |
| 1776124620 | 16.39 | 0.01 | 0.05 | 16.438248 | 16.520895 | 16.382335 | 0 |
| 1776038220 | 16.382335 | -0.06 | -0.35 | 16.382335 | 16.382335 | 16.382335 | 0 |
| 1775951820 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1775865420 | 16.44 | 0.11 | 0.67 | 16.401071 | 16.44 | 16.329999 | 0 |
| 1775779020 | 16.329999 | -0.28 | -1.69 | 16.469057 | 16.61 | 16.329999 | 0 |
| 1775692620 | 16.61 | -0.29 | -1.72 | 16.728369 | 16.728369 | 16.405556 | 0 |
| 1775606220 | 16.901488 | 0.03 | 0.19 | 16.901488 | 16.901488 | 16.87 | 0 |
| 1775519820 | 16.87 | -0.08 | -0.50 | 16.95 | 16.954711 | 16.87 | 0 |
| 1775433420 | 16.954711 | 0 | 0.00 | 16.954711 | 16.954711 | 16.954711 | 0 |
| 1775347020 | 16.954711 | 0 | 0.00 | 16.954711 | 16.954711 | 16.954711 | 0 |
| 1775260620 | 16.954711 | 0 | 0.03 | 16.954711 | 16.954711 | 16.954711 | 0 |
| 1775174220 | 16.95 | 0 | 0.03 | 16.799851 | 16.995291 | 16.799851 | 0 |
| 1775087820 | 16.945 | -0.13 | -0.73 | 16.792032 | 17.07 | 16.792032 | 0 |
| 1775001420 | 17.07 | -0.14 | -0.81 | 17.187565 | 17.187565 | 17.07 | 0 |
| 1774915020 | 17.209462 | 0.09 | 0.55 | 17.171582 | 17.209462 | 17.16 | 0 |
| 1774828620 | 17.115586 | 0 | 0.00 | 17.115586 | 17.115586 | 17.115586 | 0 |
| 1774742220 | 17.115586 | -0.04 | -0.26 | 17.115586 | 17.16 | 17.115586 | 0 |
| 1774655820 | 17.16 | 0.07 | 0.41 | 17.094413 | 17.173522 | 17.05 | 0 |
| 1774569420 | 17.089301 | 0.16 | 0.94 | 16.904046 | 17.096266 | 16.904046 | 0 |
| 1774483020 | 16.93 | -0.09 | -0.50 | 17.013786 | 17.05 | 16.854057 | 0 |
| 1774396620 | 17.015471 | 0.2 | 1.16 | 16.912959 | 17.052038 | 16.82 | 0 |
| 1774310220 | 16.82 | -0.01 | -0.06 | 16.894749 | 16.931078 | 16.82 | 0 |
| 1774223820 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 0 |
| 1774137420 | 16.83 | 0 | 0.00 | 16.83 | 16.83 | 16.83 | 0 |
| 1774051020 | 16.83 | 0 | 0.00 | 16.725103 | 16.864827 | 16.736173 | 0 |
| 1773964620 | 16.83 | 0.01 | 0.06 | 16.795928 | 16.85613 | 16.795928 | 0 |
| 1773878220 | 16.82 | 0.13 | 0.78 | 16.690088 | 16.82 | 16.681411 | 0 |
| 1773791820 | 16.69 | -0.07 | -0.42 | 16.803647 | 16.803647 | 16.69 | 0 |
| 1773705420 | 16.76 | -0.03 | -0.20 | 16.83001 | 16.825 | 16.76 | 0 |
| 1773619020 | 16.79428 | -0.1 | -0.57 | 16.79428 | 16.79428 | 16.79428 | 0 |
| 1773532620 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1773446220 | 16.89 | 0.31 | 1.88 | 16.575427 | 16.89 | 16.575427 | 0 |
| 1773359820 | 16.57809 | 0.38 | 2.33 | 16.43523 | 16.58133 | 16.43523 | 0 |
| 1773273420 | 16.2 | -0.17 | -1.04 | 16.292168 | 16.372164 | 16.2 | 0 |
| 1773187020 | 16.37 | -0.17 | -1.03 | 16.681567 | 16.681567 | 16.37 | 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。
