Hot Features
プレミアム
United States Dollar vs Rwandan Franc (USDRWF)
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 | -4.0093 | -0.273305957065 | 1466.964 | 1469.8729 | 1460.9606 | 0 | 0 | FX |
| 4 | -3.3669 | -0.229615385874 | 1466.3216 | 1514.5 | 1460.9606 | 0 | 0 | FX |
| 12 | 3.2969 | 0.225868008241 | 1459.6578 | 1514.5 | 1456.701 | 0 | 0 | FX |
| 26 | 5.0901 | 0.349147650612 | 1457.8646 | 1514.5 | 1443.8919 | 0 | 0 | FX |
| 52 | 26.2545 | 1.82741674289 | 1436.7002 | 1514.5 | 752 | 0 | 0 | FX |
| 156 | 308.4083 | 26.7125080465 | 1154.5464 | 1514.5 | 706 | 0 | 0 | FX |
| 260 | 460.1397 | 45.884804276 | 1002.815 | 1514.5 | 569.5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 1465 | -1 | -0.07 | 1465.7997 | 1466 | 1465 | 0 |
| 1782950220 | 1466 | 3.09 | 0.21 | 1464.8318 | 1466.2208 | 1464.8318 | 0 |
| 1782863820 | 1462.9086 | -2.62 | -0.18 | 1466.3904 | 1469.8729 | 1462.9086 | 0 |
| 1782777420 | 1465.5304 | -0.26 | -0.02 | 1466.6379 | 1467.9783 | 1465 | 0 |
| 1782691020 | 1465.7949 | -0.21 | -0.01 | 1465.7949 | 1465.7949 | 1465.7949 | 0 |
| 1782604620 | 1466 | 0 | 0.00 | 1466 | 1466 | 1466 | 0 |
| 1782518220 | 1466 | 0.15 | 0.01 | 1466.964 | 1466.964 | 1464.2585 | 0 |
| 1782431820 | 1465.8548 | -0.15 | -0.01 | 1467.6651 | 1470.2173 | 1465.8548 | 0 |
| 1782345420 | 1466 | -3.34 | -0.23 | 1468.8946 | 1469.3436 | 1465 | 0 |
| 1782259020 | 1469.3436 | 4.17 | 0.28 | 1468.313 | 1469.3436 | 1464.5 | 0 |
| 1782172620 | 1465.1717 | 0.25 | 0.02 | 1465.1717 | 1465.1717 | 1464.9188 | 0 |
| 1782086220 | 1464.9188 | 1.24 | 0.09 | 1464.9188 | 1464.9188 | 1463.674 | 0 |
| 1781999820 | 1463.674 | -0.33 | -0.02 | 1463.674 | 1464 | 1463.674 | 0 |
| 1781913420 | 1464 | -1.54 | -0.10 | 1463.5 | 1464.4398 | 1463.5 | 0 |
| 1781827020 | 1465.5371 | -19.99 | -1.35 | 1465.5371 | 1485.5259 | 1465.5371 | 0 |
| 1781740620 | 1485.5259 | -2.47 | -0.17 | 1485.5259 | 1488 | 1485.5259 | 0 |
| 1781654220 | 1488 | 18.83 | 1.28 | 1471.2897 | 1514.5 | 1483.7281 | 0 |
| 1781567820 | 1469.1732 | 0.81 | 0.06 | 1469.1732 | 1469.1732 | 1468.3598 | 0 |
| 1781481420 | 1468.3598 | 5.36 | 0.37 | 1468.3598 | 1468.3598 | 1468.3598 | 0 |
| 1781395020 | 1463 | 0 | 0.00 | 1463 | 1463 | 1463 | 0 |
| 1781308620 | 1463 | -4.79 | -0.33 | 1463 | 1468.4042 | 1463 | 0 |
| 1781222220 | 1467.7865 | 0.2 | 0.01 | 1467.7865 | 1467.7865 | 1467.5903 | 0 |
| 1781135820 | 1467.5903 | 5.59 | 0.38 | 1467.2818 | 1467.5903 | 1467.2818 | 0 |
| 1781049420 | 1462 | -1 | -0.07 | 1463.7561 | 1463.7561 | 1462 | 0 |
| 1780963020 | 1463 | 0 | 0.00 | 1467.2503 | 1467.2503 | 1463 | 0 |
| 1780876620 | 1463 | 0 | 0.00 | 1463 | 1463 | 1463 | 0 |
| 1780790220 | 1463 | 0 | 0.00 | 1463 | 1463 | 1463 | 0 |
| 1780703820 | 1463 | 0.1 | 0.01 | 1466.3216 | 1464.3744 | 1463 | 0 |
| 1780617420 | 1462.9012 | 1.4 | 0.10 | 1463.7487 | 1463.7487 | 1462.9012 | 0 |
| 1780531020 | 1461.5 | -0.5 | -0.03 | 1461.5 | 1462.2369 | 1461.5 | 0 |
| 1780444620 | 1462 | -6.3 | -0.43 | 1470.0218 | 1463.6324 | 1462 | 0 |
| 1780358220 | 1468.2987 | 5.8 | 0.40 | 1468.2987 | 1468.2987 | 1462.5 | 0 |
| 1780271820 | 1462.5 | 0 | 0.00 | 1462.5 | 1462.5 | 1462.5 | 0 |
| 1780185420 | 1462.5 | 0 | 0.00 | 1462.5 | 1462.5 | 1462.5 | 0 |
| 1780099020 | 1462.5 | -0.5 | -0.03 | 1463.7538 | 1467.6424 | 1462.5 | 0 |
| 1780012620 | 1463 | -4.46 | -0.30 | 1469.8074 | 1469.8074 | 1462.5 | 0 |
| 1779926220 | 1467.4587 | 5.46 | 0.37 | 1467.9308 | 1467.9308 | 1467.4587 | 0 |
| 1779839820 | 1462 | -0.46 | -0.03 | 1467.3572 | 1467.3572 | 1461.5 | 0 |
| 1779753420 | 1462.4594 | 5.76 | 0.40 | 1462.4594 | 1462.4594 | 1456.701 | 0 |
| 1779667020 | 1456.701 | -3.83 | -0.26 | 1456.701 | 1460.528 | 1456.701 | 0 |
| 1779580620 | 1460.528 | -1.9 | -0.13 | 1460.528 | 1462.4238 | 1460.528 | 0 |
| 1779494220 | 1462.4238 | 0.42 | 0.03 | 1462.4238 | 1462.4238 | 1462 | 0 |
| 1779407820 | 1462 | 0 | 0.00 | 1466.5529 | 1466.5529 | 1462 | 0 |
| 1779321420 | 1462 | -0.8 | -0.05 | 1463.566 | 1463.566 | 1462 | 0 |
| 1779235020 | 1462.7996 | 0.3 | 0.02 | 1462.7996 | 1462.7996 | 1462.5 | 0 |
| 1779148620 | 1462.5 | -3.2 | -0.22 | 1464.3144 | 1465.7032 | 1461.5 | 0 |
| 1779062220 | 1465.7032 | 0 | 0.00 | 1465.7032 | 1465.7032 | 1465.7032 | 0 |
| 1778975820 | 1465.7032 | 5.2 | 0.36 | 1465.7032 | 1465.7032 | 1460.5 | 0 |
| 1778889420 | 1460.5 | -0.5 | -0.03 | 1469.3617 | 1469.3617 | 1460.5 | 0 |
| 1778803020 | 1461 | 1 | 0.07 | 1462.9166 | 1462.9166 | 1460 | 0 |
| 1778716620 | 1460 | -2.77 | -0.19 | 1462.8598 | 1466.5152 | 1460 | 0 |
| 1778630220 | 1462.7664 | 0.77 | 0.05 | 1462.8715 | 1462.8715 | 1461.5 | 0 |
| 1778543820 | 1462 | 1.5 | 0.10 | 1462.0017 | 1462.6353 | 1461.5 | 0 |
| 1778457420 | 1460.5 | 0 | 0.00 | 1460.5 | 1460.5 | 1460.5 | 0 |
| 1778371020 | 1460.5 | 0 | 0.00 | 1460.5 | 1460.5 | 1460.5 | 0 |
| 1778284620 | 1460.5 | -8.11 | -0.55 | 1470.8176 | 1470.8176 | 1460 | 0 |
| 1778198220 | 1468.6076 | 8.61 | 0.59 | 1467.3924 | 1468.6076 | 1460.5 | 0 |
| 1778111820 | 1460 | -1.81 | -0.12 | 1459.1025 | 1462.7172 | 1459.1025 | 0 |
| 1778025420 | 1461.8105 | 1.31 | 0.09 | 1462.7174 | 1462.7174 | 1460.5 | 0 |
| 1777939020 | 1460.5 | -1 | -0.07 | 1462.5912 | 1462.5912 | 1460.5 | 0 |
| 1777852620 | 1461.5 | 0 | 0.00 | 1461.5 | 1461.5 | 1461.5 | 0 |
| 1777766220 | 1461.5 | 0 | 0.00 | 1461.5 | 1461.5 | 1461.5 | 0 |
| 1777679820 | 1461.5 | -0.77 | -0.05 | 1461.5 | 1462 | 1461.5 | 0 |
| 1777593420 | 1462.2651 | 1.27 | 0.09 | 1462.2651 | 1462.2651 | 1461 | 0 |
| 1777507020 | 1461 | 0.5 | 0.03 | 1465.9587 | 1465.9587 | 1460.5 | 0 |
| 1777420620 | 1460.5 | -1 | -0.07 | 1469.0345 | 1470.5467 | 1460.5 | 0 |
| 1777334220 | 1461.5 | 2.26 | 0.15 | 1466.0818 | 1468.5144 | 1458.5 | 0 |
| 1777247820 | 1459.2449 | -0.76 | -0.05 | 1459.2449 | 1459.2449 | 1459.2449 | 0 |
| 1777161420 | 1460 | 0 | 0.00 | 1460 | 1460 | 1460 | 0 |
| 1777075020 | 1460 | -1 | -0.07 | 1461.3143 | 1461.3143 | 1460 | 0 |
| 1776988620 | 1461 | 1 | 0.07 | 1466.2949 | 1466.2949 | 1460.5 | 0 |
| 1776902220 | 1460 | -0.5 | -0.03 | 1463.1425 | 1463.1425 | 1460 | 0 |
| 1776815820 | 1460.5 | 0 | 0.00 | 1463.4891 | 1463.4891 | 1460.5 | 0 |
| 1776729420 | 1460.5 | -3.17 | -0.22 | 1466.0745 | 1466.0745 | 1460.5 | 0 |
| 1776642960 | 1463.6714 | 0 | 0.00 | 1463.6714 | 1463.6714 | 1463.6714 | 0 |
| 1776556560 | 1463.6714 | 2.67 | 0.18 | 1463.6714 | 1463.6714 | 1461 | 0 |
| 1776470220 | 1461 | 1 | 0.07 | 1460.8613 | 1461.1027 | 1460 | 0 |
| 1776383820 | 1460 | -1 | -0.07 | 1460.7807 | 1464.5161 | 1460 | 0 |
| 1776297420 | 1461 | 1 | 0.07 | 1465.2163 | 1465.2163 | 1460.5 | 0 |
| 1776211020 | 1460 | -0.5 | -0.03 | 1464.0491 | 1464.0491 | 1460 | 0 |
| 1776124620 | 1460.5 | 2.34 | 0.16 | 1463.1162 | 1463.8316 | 1458.1646 | 0 |
| 1776038220 | 1458.1646 | -2.34 | -0.16 | 1458.1646 | 1458.1646 | 1458.1646 | 0 |
| 1775951820 | 1460.5 | 0 | 0.00 | 1460.5 | 1460.5 | 1460.5 | 0 |
| 1775865420 | 1460.5 | -1 | -0.07 | 1459.6578 | 1461.5 | 1459.6578 | 0 |
| 1775779020 | 1461.5 | 1 | 0.07 | 1463.0971 | 1463.0971 | 1460.5 | 0 |
| 1775692620 | 1460.5 | 0.5 | 0.03 | 1446.0009 | 1463.0518 | 1446.0009 | 0 |
| 1775606220 | 1460 | -1 | -0.07 | 1460.9275 | 1461 | 1460 | 0 |
| 1775519820 | 1461 | 3.76 | 0.26 | 1460 | 1461 | 1457.24 | 0 |
| 1775433420 | 1457.24 | 0 | 0.00 | 1457.24 | 1457.24 | 1457.24 | 0 |
| 1775347020 | 1457.24 | 0 | 0.00 | 1457.24 | 1457.24 | 1457.24 | 0 |
| 1775260620 | 1457.24 | -2.76 | -0.19 | 1457.24 | 1457.24 | 1457.24 | 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。
