Hot Features
プレミアム
United States Dollar vs Paraguayan Guarani (USDPYG)
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 | 70.2894 | 1.16300456364 | 6043.7768 | 6123.4776 | 6017.1107 | 0 | 0 | FX |
| 4 | -26.2958 | -0.428245109979 | 6140.362 | 6200.1056 | 6017.1107 | 0 | 0 | FX |
| 12 | -382.1352 | -5.88244077531 | 6496.2014 | 6543.5618 | 6017.1107 | 0 | 0 | FX |
| 26 | -836.4265 | -12.0340605494 | 6950.4927 | 7004.0818 | 6017.1107 | 0 | 0 | FX |
| 52 | -1873.5374 | -23.4555630678 | 7987.6036 | 8005.1522 | 6017.1107 | 0 | 0 | FX |
| 156 | -1175.3405 | -16.1239528589 | 7289.4067 | 8068.1808 | 6017.1107 | 0 | 0 | FX |
| 260 | -646.946 | -9.56877433234 | 6761.0122 | 8068.1808 | 6017.1107 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 6087.2404 | -29.68 | -0.49 | 6123.4776 | 6123.4776 | 6087.2404 | 0 |
| 1780531020 | 6116.9159 | 67.99 | 1.12 | 6116.9159 | 6116.9159 | 6048.9219 | 0 |
| 1780444620 | 6048.9219 | 29.33 | 0.49 | 6026.5563 | 6048.9219 | 6026.5563 | 0 |
| 1780358220 | 6019.5958 | 2.49 | 0.04 | 6019.5958 | 6019.5958 | 6017.1107 | 0 |
| 1780271820 | 6017.1107 | 0 | 0.00 | 6017.1107 | 6017.1107 | 6017.1107 | 0 |
| 1780185420 | 6017.1107 | 0 | 0.00 | 6017.1107 | 6017.1107 | 6017.1107 | 0 |
| 1780099020 | 6017.1107 | -48.32 | -0.80 | 6043.7768 | 6043.7768 | 6017.1107 | 0 |
| 1780012620 | 6065.4353 | -63.51 | -1.04 | 6138.9921 | 6138.9921 | 6065.4353 | 0 |
| 1779926220 | 6128.9449 | -5.34 | -0.09 | 6136.8196 | 6136.8196 | 6128.9449 | 0 |
| 1779839820 | 6134.2895 | -65.82 | -1.06 | 6134.2895 | 6200.1056 | 6134.2895 | 0 |
| 1779753420 | 6200.1056 | 127.94 | 2.11 | 6200.1056 | 6200.1056 | 6072.1649 | 0 |
| 1779667020 | 6072.1649 | -15.95 | -0.26 | 6072.1649 | 6088.1174 | 6072.1649 | 0 |
| 1779580620 | 6088.1174 | -7.82 | -0.13 | 6088.1174 | 6095.9412 | 6088.1174 | 0 |
| 1779494220 | 6095.9412 | -71.57 | -1.16 | 6095.9412 | 6167.5071 | 6095.9412 | 0 |
| 1779407820 | 6167.5071 | 4.22 | 0.07 | 6167.5071 | 6167.5071 | 6163.2909 | 0 |
| 1779321420 | 6163.2909 | 37.57 | 0.61 | 6163.2909 | 6163.2909 | 6125.7245 | 0 |
| 1779235020 | 6125.7245 | 36.53 | 0.60 | 6125.7245 | 6125.7245 | 6089.1923 | 0 |
| 1779148620 | 6089.1923 | -16.69 | -0.27 | 6089.1923 | 6105.8788 | 6089.1923 | 0 |
| 1779062220 | 6105.8788 | 9.44 | 0.15 | 6105.8788 | 6105.8788 | 6105.8788 | 0 |
| 1778975820 | 6096.4403 | 0 | 0.00 | 6096.4403 | 6096.4403 | 6096.4403 | 0 |
| 1778889420 | 6096.4403 | 1.59 | 0.03 | 6121.626 | 6121.626 | 6096.4403 | 0 |
| 1778803020 | 6094.8524 | -20.5 | -0.34 | 6094.8524 | 6115.3489 | 6094.8524 | 0 |
| 1778716620 | 6115.3489 | 10.27 | 0.17 | 6105.472 | 6115.3489 | 6105.472 | 0 |
| 1778630220 | 6105.082 | -42.12 | -0.69 | 6148.2497 | 6148.2497 | 6104.094 | 0 |
| 1778543820 | 6147.2049 | 55.05 | 0.90 | 6144.6985 | 6147.2049 | 6092.1537 | 0 |
| 1778457420 | 6092.1537 | 0 | 0.00 | 6092.1537 | 6092.1537 | 6092.1537 | 0 |
| 1778370960 | 6092.1537 | -15.53 | -0.25 | 6092.1537 | 6107.6877 | 6092.1537 | 0 |
| 1778284620 | 6107.6877 | -23.19 | -0.38 | 6140.362 | 6140.362 | 6107.6877 | 0 |
| 1778198220 | 6130.8747 | 8.97 | 0.15 | 6141.4447 | 6141.4447 | 6122.5096 | 0 |
| 1778111820 | 6121.9035 | 64.1 | 1.06 | 6046.6367 | 6121.9035 | 6046.6367 | 0 |
| 1778025420 | 6057.807 | -160.39 | -2.58 | 6061.5655 | 6218.1922 | 6057.807 | 0 |
| 1777939020 | 6218.1922 | 66.57 | 1.08 | 6218.1922 | 6218.1922 | 6151.6262 | 0 |
| 1777852620 | 6151.6262 | 0 | 0.00 | 6151.6262 | 6151.6262 | 6151.6262 | 0 |
| 1777766220 | 6151.6262 | 0 | 0.00 | 6151.6262 | 6151.6262 | 6151.6262 | 0 |
| 1777679820 | 6151.6262 | 0 | 0.00 | 6151.6262 | 6151.6262 | 6151.6262 | 0 |
| 1777593420 | 6151.6262 | -71.89 | -1.16 | 6151.6262 | 6223.5168 | 6151.6262 | 0 |
| 1777507020 | 6223.5168 | -43.66 | -0.70 | 6223.5168 | 6267.1802 | 6223.5168 | 0 |
| 1777420620 | 6267.1802 | -45.71 | -0.72 | 6315.0977 | 6321.6795 | 6267.1802 | 0 |
| 1777334220 | 6312.8889 | -17.67 | -0.28 | 6302.4315 | 6330.5608 | 6302.4315 | 0 |
| 1777247820 | 6330.5608 | -8.98 | -0.14 | 6330.5608 | 6330.5608 | 6330.5608 | 0 |
| 1777161420 | 6339.5381 | 0 | 0.00 | 6339.5381 | 6339.5381 | 6339.5381 | 0 |
| 1777075020 | 6339.5381 | 7.11 | 0.11 | 6339.5381 | 6339.5381 | 6332.4244 | 0 |
| 1776988620 | 6332.4244 | 39.06 | 0.62 | 6311.9604 | 6332.4244 | 6311.9604 | 0 |
| 1776902220 | 6293.3669 | -65.03 | -1.02 | 6367.2468 | 6367.2468 | 6293.3669 | 0 |
| 1776815820 | 6358.3962 | -16.39 | -0.26 | 6369.4537 | 6369.4537 | 6358.3962 | 0 |
| 1776729420 | 6374.7828 | -6.8 | -0.11 | 6392.0647 | 6392.0647 | 6374.7828 | 0 |
| 1776642960 | 6381.5873 | 0 | 0.00 | 6381.5873 | 6381.5873 | 6381.5873 | 0 |
| 1776556560 | 6381.5873 | 11.2 | 0.18 | 6381.5873 | 6381.5873 | 6370.3879 | 0 |
| 1776470220 | 6370.3879 | -3.98 | -0.06 | 6375.0047 | 6374.3633 | 6369.3349 | 0 |
| 1776383820 | 6374.3633 | -16.66 | -0.26 | 6375.0047 | 6375.0047 | 6371.0101 | 0 |
| 1776297420 | 6391.0269 | -5.56 | -0.09 | 6401.5741 | 6401.5741 | 6391.0269 | 0 |
| 1776211020 | 6396.583 | -8.34 | -0.13 | 6396.583 | 6404.9277 | 6396.583 | 0 |
| 1776124620 | 6404.9277 | -52.6 | -0.81 | 6479.4816 | 6479.4816 | 6404.9277 | 0 |
| 1776038220 | 6457.5252 | -7.39 | -0.11 | 6457.5252 | 6457.5252 | 6457.5252 | 0 |
| 1775951820 | 6464.9102 | 0 | 0.00 | 6464.9102 | 6464.9102 | 6464.9102 | 0 |
| 1775865420 | 6464.9102 | 12.63 | 0.20 | 6464.9102 | 6464.9102 | 6452.2754 | 0 |
| 1775779020 | 6452.2754 | -30.31 | -0.47 | 6456.1703 | 6482.5817 | 6452.2754 | 0 |
| 1775692620 | 6482.5817 | -2.88 | -0.04 | 6419.0274 | 6482.5817 | 6419.0274 | 0 |
| 1775606220 | 6485.457 | 31.16 | 0.48 | 6485.457 | 6485.457 | 6454.2968 | 0 |
| 1775519820 | 6454.2968 | 0 | 0.00 | 6454.2968 | 6454.2968 | 6454.2968 | 0 |
| 1775433420 | 6454.2968 | 0 | 0.00 | 6454.2968 | 6454.2968 | 6454.2968 | 0 |
| 1775347020 | 6454.2968 | 0 | 0.00 | 6454.2968 | 6454.2968 | 6454.2968 | 0 |
| 1775260620 | 6454.2968 | -15.31 | -0.24 | 6454.2968 | 6454.2968 | 6454.2968 | 0 |
| 1775174220 | 6469.6045 | -23.74 | -0.37 | 6496.5917 | 6496.5917 | 6469.6045 | 0 |
| 1775087820 | 6493.3441 | 18.66 | 0.29 | 6493.3441 | 6493.3441 | 6474.6852 | 0 |
| 1775001420 | 6474.6852 | -63.68 | -0.97 | 6529.9044 | 6529.9044 | 6474.6852 | 0 |
| 1774915020 | 6538.3657 | -0.49 | -0.01 | 6537.9183 | 6543.5618 | 6521.2661 | 0 |
| 1774828620 | 6538.8558 | 0 | 0.00 | 6538.8558 | 6538.8558 | 6538.8558 | 0 |
| 1774742220 | 6538.8558 | 0 | 0.00 | 6538.8558 | 6538.8558 | 6538.8558 | 0 |
| 1774655820 | 6538.8558 | -0.25 | -0.00 | 6541.0593 | 6538.8558 | 6536.0156 | 0 |
| 1774569420 | 6539.1033 | 28.92 | 0.44 | 6529.5216 | 6540.3788 | 6529.5216 | 0 |
| 1774483020 | 6510.1842 | -2.27 | -0.03 | 6511.9201 | 6511.9201 | 6510.1842 | 0 |
| 1774396620 | 6512.453 | -12.49 | -0.19 | 6518.521 | 6526.4765 | 6512.453 | 0 |
| 1774310220 | 6524.9415 | 4.65 | 0.07 | 6541.2876 | 6541.2876 | 6524.9415 | 0 |
| 1774223820 | 6520.295 | 0 | 0.00 | 6520.295 | 6520.295 | 6520.295 | 0 |
| 1774137420 | 6520.295 | -9.46 | -0.14 | 6520.295 | 6529.7587 | 6520.295 | 0 |
| 1774051020 | 6529.7587 | 28.98 | 0.45 | 6450.3576 | 6529.7587 | 6454.6272 | 0 |
| 1773964620 | 6500.7777 | 28.24 | 0.44 | 6503.5903 | 6503.5903 | 6500.7777 | 0 |
| 1773878220 | 6472.5396 | 8.63 | 0.13 | 6466.4326 | 6472.5396 | 6464.1073 | 0 |
| 1773791820 | 6463.9111 | -25.38 | -0.39 | 6483.1894 | 6483.1894 | 6463.9111 | 0 |
| 1773705420 | 6489.2875 | 38.27 | 0.59 | 6465.1142 | 6489.2875 | 6462.3473 | 0 |
| 1773619020 | 6451.0222 | -3.15 | -0.05 | 6451.0222 | 6451.0222 | 6451.0222 | 0 |
| 1773532620 | 6454.1735 | 0 | 0.00 | 6454.1735 | 6454.1735 | 6454.1735 | 0 |
| 1773446220 | 6454.1735 | -43.13 | -0.66 | 6496.2014 | 6496.2014 | 6454.1735 | 0 |
| 1773359820 | 6497.3014 | 17.18 | 0.27 | 6505.902 | 6505.902 | 6481.2888 | 0 |
| 1773273420 | 6480.1241 | -35.9 | -0.55 | 6517.3921 | 6517.3921 | 6480.1241 | 0 |
| 1773187020 | 6516.0191 | -56.36 | -0.86 | 6402.4507 | 6516.0191 | 6402.4507 | 0 |
| 1773100620 | 6572.3743 | 64.57 | 0.99 | 6572.3743 | 6572.3743 | 6572.3743 | 0 |
| 1773014220 | 6507.8067 | 0 | 0.00 | 6507.8067 | 6507.8067 | 6507.8067 | 0 |
| 1772927760 | 6507.8067 | -35.86 | -0.55 | 6507.8067 | 6507.8067 | 6507.8067 | 0 |
| 1772841420 | 6543.6647 | -3.65 | -0.06 | 6546.1276 | 6546.1276 | 6543.6647 | 0 |
| 1772755020 | 6547.3113 | 41.65 | 0.64 | 6515.588 | 6547.3113 | 6515.588 | 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。
