Hot Features
プレミアム
US Dollar vs Russian Ruble (USDRUB)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.49128 | -2.41314338253 | 103.23796 | 105.42353 | 100.59812 | 0 | 0 | FX |
| 4 | -2.96386 | -2.8578194656 | 103.71054 | 113.15815 | 98.774592 | 0 | 0 | FX |
| 12 | 6.512659 | 6.91115473041 | 94.234021 | 113.15815 | 91.991327 | 0 | 0 | FX |
| 26 | 12.597944 | 14.2916899001 | 88.148736 | 113.15815 | 84.543315 | 0 | 0 | FX |
| 52 | 7.85168 | 8.45220948383 | 92.895 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 156 | 27.09668 | 36.7911473184 | 73.65 | 4566.21 | 50.575 | 0 | 0 | FX |
| 260 | 38.26498 | 61.2418996282 | 62.4817 | 4566.21 | 50.575 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734911820 | 102.79979 | -0.15 | -0.14 | 102.9456 | 102.9456 | 102.67087 | 0 |
| 1734825420 | 102.9456 | 0 | 0.00 | 102.9456 | 102.9456 | 102.9456 | 0 |
| 1734739020 | 102.9456 | -0.56 | -0.54 | 103.49148 | 104.253 | 102.20146 | 0 |
| 1734652620 | 103.50105 | -1.17 | -1.11 | 104.67859 | 104.69067 | 102.74653 | 0 |
| 1734566220 | 104.66798 | 0.07 | 0.07 | 104.60051 | 105.42353 | 102.29557 | 0 |
| 1734479820 | 104.59755 | 1 | 0.96 | 103.59955 | 104.75454 | 101.5254 | 0 |
| 1734393420 | 103.59906 | -0.86 | -0.83 | 103.23796 | 104.60101 | 102.38508 | 0 |
| 1734307020 | 104.461 | 0 | 0.00 | 104.461 | 104.461 | 104.461 | 0 |
| 1734220620 | 104.461 | 0 | 0.00 | 104.461 | 104.461 | 104.461 | 0 |
| 1734134220 | 104.461 | -0.54 | -0.51 | 105.00358 | 105.01463 | 103.35777 | 0 |
| 1734047820 | 104.99756 | -0.51 | -0.48 | 105.50059 | 105.62949 | 102.99904 | 0 |
| 1733961420 | 105.50454 | 2.45 | 2.38 | 103.04905 | 108.50468 | 102.25244 | 0 |
| 1733875020 | 103.05008 | 3.05 | 3.05 | 100.00104 | 103.07714 | 99.980684 | 0 |
| 1733788620 | 99.999621 | 1.09 | 1.10 | 98.906819 | 100.66235 | 98.798554 | 0 |
| 1733702220 | 98.914308 | -1.56 | -1.55 | 100.47562 | 99.00521 | 98.813294 | 0 |
| 1733615820 | 100.47562 | 0 | 0.00 | 100.47562 | 100.47562 | 98.813294 | 0 |
| 1733529420 | 100.47562 | -0.52 | -0.52 | 100.99862 | 101.30909 | 98.774592 | 0 |
| 1733443020 | 100.99955 | -4.01 | -3.81 | 104.99557 | 105.01358 | 100.00189 | 0 |
| 1733356620 | 105.00508 | 0.01 | 0.01 | 104.99816 | 106.00907 | 103.49518 | 0 |
| 1733270220 | 104.99971 | -1.49 | -1.40 | 106.49653 | 107.50157 | 104.97065 | 0 |
| 1733183820 | 106.48935 | -0.99 | -0.92 | 107.45855 | 108.50985 | 105.73644 | 0 |
| 1733097420 | 107.47486 | 1.01 | 0.95 | 106.46255 | 107.53657 | 107.02309 | 0 |
| 1733011020 | 106.46255 | 0 | 0.00 | 106.46255 | 106.46255 | 106.46255 | 0 |
| 1732924620 | 106.46255 | -1.54 | -1.42 | 108.00005 | 109.74694 | 105.97291 | 0 |
| 1732838220 | 107.99804 | 2.5 | 2.37 | 113.16238 | 113.15815 | 107.49394 | 0 |
| 1732751820 | 105.49954 | -2.24 | -2.08 | 105.51062 | 105.50904 | 105.4829 | 0 |
| 1732665420 | 107.73919 | 3.75 | 3.60 | 104.00501 | 107.94845 | 103.98063 | 0 |
| 1732579020 | 103.99407 | -0.31 | -0.30 | 103.71054 | 104.325 | 103.49702 | 0 |
| 1732492620 | 104.30874 | 0 | 0.00 | 104.30874 | 104.30874 | 104.30874 | 0 |
| 1732406220 | 104.30874 | 0 | 0.00 | 104.30874 | 104.30874 | 104.30874 | 0 |
| 1732319820 | 104.30874 | 3.01 | 2.97 | 101.29666 | 104.36055 | 101.2773 | 0 |
| 1732233420 | 101.30095 | 0.7 | 0.70 | 100.59807 | 101.45142 | 100.46998 | 0 |
| 1732147020 | 100.6014 | 0.02 | 0.02 | 100.57597 | 100.77157 | 99.720383 | 0 |
| 1732060620 | 100.58164 | 0.85 | 0.85 | 99.747699 | 101.08935 | 99.732609 | 0 |
| 1731974220 | 99.73166 | -0.25 | -0.25 | 99.973611 | 100.5572 | 99.625471 | 0 |
| 1731887820 | 99.985949 | 0.11 | 0.11 | 99.872647 | 100.02915 | 99.872647 | 0 |
| 1731801420 | 99.872647 | 0 | 0.00 | 99.872647 | 99.872647 | 99.872647 | 0 |
| 1731715020 | 99.872647 | 0.29 | 0.29 | 99.574653 | 100.40423 | 98.987853 | 0 |
| 1731628620 | 99.581746 | 1.08 | 1.10 | 98.49955 | 100.75912 | 98.479037 | 0 |
| 1731542220 | 98.498657 | 0.25 | 0.25 | 98.246804 | 98.702784 | 97.726531 | 0 |
| 1731455820 | 98.250918 | 2.25 | 2.35 | 96.000562 | 98.276519 | 95.981588 | 0 |
| 1731369420 | 95.998724 | -2 | -2.04 | 98.012218 | 98.606061 | 95.478995 | 0 |
| 1731283020 | 97.997582 | 0.45 | 0.46 | 97.915792 | 98.085007 | 97.915792 | 0 |
| 1731196620 | 97.549587 | 0 | 0.00 | 97.549587 | 97.549587 | 97.549587 | 0 |
| 1731110220 | 97.549587 | -0.45 | -0.46 | 98.000064 | 98.131823 | 96.886989 | 0 |
| 1731023820 | 98.002334 | 0.77 | 0.80 | 97.225019 | 98.259576 | 96.603599 | 0 |
| 1730937420 | 97.227727 | -0.58 | -0.59 | 97.788866 | 99.017198 | 95.870979 | 0 |
| 1730851020 | 97.80356 | -1.19 | -1.20 | 98.99953 | 99.006811 | 97.29915 | 0 |
| 1730764620 | 98.994054 | 1.05 | 1.08 | 97.949498 | 99.069995 | 97.689841 | 0 |
| 1730678220 | 97.940941 | 0.07 | 0.07 | 97.872535 | 98.066298 | 97.831179 | 0 |
| 1730591820 | 97.872535 | 0.29 | 0.30 | 97.582134 | 97.872535 | 97.582134 | 0 |
| 1730505420 | 97.582134 | 0.21 | 0.21 | 97.375476 | 98.258198 | 96.99463 | 0 |
| 1730419020 | 97.37586 | 0.35 | 0.36 | 97.022336 | 97.390244 | 96.91 | 0 |
| 1730332620 | 97.023202 | -0.48 | -0.49 | 97.495552 | 97.515 | 96.649134 | 0 |
| 1730246220 | 97.499607 | 0.25 | 0.26 | 97.246425 | 98.005012 | 96.253551 | 0 |
| 1730159820 | 97.248714 | 0 | 0.00 | 97.245735 | 98.006842 | 96.997333 | 0 |
| 1730073420 | 97.248438 | 0.06 | 0.06 | 97.190372 | 97.324162 | 97.167885 | 0 |
| 1729986960 | 97.190372 | 0 | 0.00 | 97.190372 | 97.190372 | 97.190372 | 0 |
| 1729900620 | 97.190372 | 0.94 | 0.98 | 96.249595 | 97.356728 | 96.22643 | 0 |
| 1729814220 | 96.249168 | 0.29 | 0.31 | 95.958571 | 97.158575 | 95.493406 | 0 |
| 1729727820 | 95.955011 | 0.21 | 0.22 | 95.750502 | 96.879064 | 95.738925 | 0 |
| 1729641420 | 95.746933 | -1.05 | -1.09 | 96.795051 | 97.104532 | 95.720105 | 0 |
| 1729555020 | 96.798716 | 0.92 | 0.95 | 95.873836 | 97.564878 | 95.74339 | 0 |
| 1729468620 | 95.883541 | 0.08 | 0.08 | 95.802877 | 95.99263 | 95.802877 | 0 |
| 1729382220 | 95.802877 | 0.63 | 0.66 | 95.170505 | 95.802877 | 95.170505 | 0 |
| 1729295820 | 95.170505 | -2.23 | -2.29 | 97.399527 | 97.4103 | 95.170505 | 0 |
| 1729209420 | 97.401803 | -0.1 | -0.10 | 97.500506 | 97.712154 | 96.755 | 0 |
| 1729123020 | 97.500966 | -1.62 | -1.64 | 96.982683 | 97.674589 | 96.75 | 0 |
| 1729036620 | 99.123625 | 3.52 | 3.69 | 95.599574 | 99.124605 | 94.476159 | 0 |
| 1728950220 | 95.599616 | -0.29 | -0.30 | 95.895281 | 96.455341 | 95.563029 | 0 |
| 1728863820 | 95.886504 | 0.21 | 0.22 | 95.676332 | 95.91284 | 95.676332 | 0 |
| 1728777420 | 95.676332 | 0 | 0.00 | 95.676332 | 95.676332 | 95.676332 | 0 |
| 1728691020 | 95.676332 | -0.92 | -0.96 | 96.59783 | 96.958421 | 95.676332 | 0 |
| 1728604620 | 96.600021 | -3.5 | -3.50 | 96.989353 | 97.617864 | 96.507727 | 0 |
| 1728518220 | 100.10052 | 3.35 | 3.46 | 96.746499 | 100.10696 | 96.483748 | 0 |
| 1728431820 | 96.748709 | 0.55 | 0.57 | 96.196073 | 96.811086 | 96.075017 | 0 |
| 1728345420 | 96.200464 | 0.49 | 0.51 | 95.711225 | 96.507882 | 95.67634 | 0 |
| 1728259020 | 95.708172 | 0.1 | 0.11 | 95.606646 | 95.802919 | 95.606646 | 0 |
| 1728172620 | 95.606646 | 0.67 | 0.71 | 94.933485 | 95.606646 | 94.933485 | 0 |
| 1728086220 | 94.933485 | 0.43 | 0.46 | 94.498708 | 96.01886 | 94.482436 | 0 |
| 1727999820 | 94.499596 | -1.15 | -1.20 | 95.646127 | 95.659119 | 94.482899 | 0 |
| 1727913420 | 95.650883 | -0.2 | -0.21 | 95.850471 | 95.688094 | 94.387212 | 0 |
| 1727827020 | 95.850958 | 2.85 | 3.06 | 93.005468 | 95.894437 | 92.695879 | 0 |
| 1727740620 | 93.003394 | -1.23 | -1.30 | 94.234021 | 94.351006 | 91.991327 | 0 |
| 1727654220 | 94.232755 | 0.01 | 0.01 | 94.22432 | 94.363693 | 94.216308 | 0 |
| 1727567760 | 94.22432 | 0 | 0.00 | 94.22432 | 94.22432 | 94.22432 | 0 |
| 1727481360 | 94.22432 | 1.61 | 1.73 | 92.615436 | 94.341098 | 92.33884 | 0 |
| 1727395020 | 92.617526 | 0.12 | 0.13 | 92.4959 | 92.83041 | 91.724978 | 0 |
| 1727308620 | 92.500527 | -0.3 | -0.32 | 92.784632 | 92.897904 | 91.23937 | 0 |
| 1727222220 | 92.801236 | 1.33 | 1.45 | 91.474652 | 93.529242 | 91.458953 | 0 |
| 1727135820 | 91.473351 | -1.17 | -1.26 | 92.659387 | 93.421954 | 91.420633 | 0 |
| 1727049420 | 92.645273 | 0.4 | 0.44 | 92.240594 | 92.693859 | 92.515546 | 0 |
| 1726963020 | 92.240594 | 0 | 0.00 | 92.240594 | 92.515546 | 92.240594 | 0 |
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
