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 | -45.3597 | -0.742071924979 | 6112.5746 | 6112.5746 | 6055.6307 | 0 | 0 | FX |
| 4 | -81.3227 | -1.32263483271 | 6148.5376 | 6178.8533 | 6055.6307 | 0 | 0 | FX |
| 12 | -412.2667 | -6.36264944405 | 6479.4816 | 6479.4816 | 6017.1107 | 0 | 0 | FX |
| 26 | -637.0054 | -9.50155829456 | 6704.2203 | 6834.4147 | 6017.1107 | 0 | 0 | FX |
| 52 | -1901.5417 | -23.8624643147 | 7968.7566 | 7975.358 | 6017.1107 | 0 | 0 | FX |
| 156 | -1209.0652 | -16.6165290971 | 7276.2801 | 8068.1808 | 6017.1107 | 0 | 0 | FX |
| 260 | -727.8114 | -10.7109430908 | 6795.0263 | 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 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 6082.0553 | 0 | 0.00 | 6082.0553 | 6082.0553 | 6082.0553 | 0 |
| 1783209360 | 6082.0553 | -4.25 | -0.07 | 6082.0553 | 6086.3101 | 6082.0553 | 0 |
| 1783123020 | 6086.3101 | 10.3 | 0.17 | 6064.8998 | 6086.3101 | 6055.6307 | 0 |
| 1783036620 | 6076.0069 | -4.07 | -0.07 | 6076.0069 | 6080.073 | 6076.0069 | 0 |
| 1782950220 | 6080.073 | 8.27 | 0.14 | 6077.4715 | 6080.073 | 6077.4715 | 0 |
| 1782863820 | 6071.8038 | -7.58 | -0.12 | 6083.0074 | 6097.2933 | 6071.8038 | 0 |
| 1782777420 | 6079.3864 | -29.7 | -0.49 | 6112.5746 | 6112.5746 | 6079.3864 | 0 |
| 1782691020 | 6109.0877 | 0 | 0.00 | 6109.0877 | 6109.0877 | 6109.0877 | 0 |
| 1782604620 | 6109.0877 | 4.18 | 0.07 | 6109.0877 | 6109.0877 | 6109.0877 | 0 |
| 1782518220 | 6104.9086 | 9.53 | 0.16 | 6100.3884 | 6104.9086 | 6088.7358 | 0 |
| 1782431820 | 6095.3737 | -3.98 | -0.07 | 6087.8366 | 6113.487 | 6087.8366 | 0 |
| 1782345420 | 6099.3513 | -8.63 | -0.14 | 6099.3513 | 6107.9838 | 6099.3513 | 0 |
| 1782259020 | 6107.9838 | 9.43 | 0.15 | 6111.5729 | 6111.5729 | 6096.5179 | 0 |
| 1782172620 | 6098.5513 | -42.16 | -0.69 | 6098.5513 | 6140.7067 | 6098.5513 | 0 |
| 1782086220 | 6140.7067 | 1.74 | 0.03 | 6140.7067 | 6140.7067 | 6135.5415 | 0 |
| 1781999820 | 6138.9661 | 0 | 0.00 | 6138.9661 | 6138.9661 | 6138.9661 | 0 |
| 1781913420 | 6138.9661 | 46.35 | 0.76 | 6138.9661 | 6138.9661 | 6092.6111 | 0 |
| 1781827020 | 6092.6111 | -25.66 | -0.42 | 6092.6111 | 6118.2681 | 6092.6111 | 0 |
| 1781740620 | 6118.2681 | 12.75 | 0.21 | 6118.2681 | 6118.2681 | 6105.5152 | 0 |
| 1781654220 | 6105.5152 | -17.89 | -0.29 | 6132.1751 | 6132.1751 | 6105.5152 | 0 |
| 1781567820 | 6123.407 | 0.99 | 0.02 | 6123.407 | 6123.407 | 6122.4137 | 0 |
| 1781481420 | 6122.4137 | 0 | 0.00 | 6122.4137 | 6122.4137 | 6122.4137 | 0 |
| 1781395020 | 6122.4137 | -0.21 | -0.00 | 6122.4137 | 6122.6252 | 6122.4137 | 0 |
| 1781308620 | 6122.6252 | -17.49 | -0.28 | 6122.8635 | 6122.8635 | 6122.6252 | 0 |
| 1781222220 | 6140.1112 | -38.74 | -0.63 | 6140.1112 | 6178.8533 | 6140.1112 | 0 |
| 1781135820 | 6178.8533 | 22.35 | 0.36 | 6172.4009 | 6178.8533 | 6172.4009 | 0 |
| 1781049420 | 6156.5051 | 7.97 | 0.13 | 6156.5051 | 6156.5051 | 6148.5376 | 0 |
| 1780963020 | 6148.5376 | 34.47 | 0.56 | 6148.5376 | 6148.5376 | 6114.0662 | 0 |
| 1780876620 | 6114.0662 | 0 | 0.00 | 6114.0662 | 6114.0662 | 6114.0662 | 0 |
| 1780790220 | 6114.0662 | 0 | 0.00 | 6114.0662 | 6114.0662 | 6114.0662 | 0 |
| 1780703820 | 6114.0662 | 26.83 | 0.44 | 6101.4205 | 6114.0662 | 6100.8951 | 0 |
| 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 |
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。
