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 | -3.7403 | -0.265733689416 | 1407.537 | 1435.2231 | 1403.7967 | 0 | 0 | FX |
| 4 | 5.7738 | 0.412997526721 | 1398.0229 | 1435.2231 | 1393.5 | 0 | 0 | FX |
| 12 | 15.3844 | 1.10805702312 | 1388.4123 | 1441.8012 | 706 | 0 | 0 | FX |
| 26 | 45.9613 | 3.38489481126 | 1357.8354 | 1441.8012 | 706 | 0 | 0 | FX |
| 52 | 110.7282 | 8.56321223508 | 1293.0685 | 1441.8012 | 706 | 0 | 0 | FX |
| 156 | 384.3249 | 37.6984336399 | 1019.4718 | 1441.8012 | 569.5 | 0 | 0 | FX |
| 260 | 453.7967 | 47.7680736842 | 950 | 1441.8012 | 503.5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741996620 | 1403.7967 | -19.54 | -1.37 | 1425.4813 | 1425.4813 | 1403.7967 | 0 |
| 1741910220 | 1423.3413 | 17.34 | 1.23 | 1425.1013 | 1425.1013 | 1423.3413 | 0 |
| 1741823820 | 1406 | -13.91 | -0.98 | 1419.828 | 1424.5388 | 1405 | 0 |
| 1741737420 | 1419.9061 | 14.91 | 1.06 | 1433.5775 | 1433.5775 | 1419.9061 | 0 |
| 1741651020 | 1405 | -4.5 | -0.32 | 1407.537 | 1435.2231 | 1405 | 0 |
| 1741564620 | 1409.5 | 0 | 0.00 | 1409.5 | 1409.5 | 1409.5 | 0 |
| 1741478220 | 1409.5 | 0 | 0.00 | 1409.5 | 1409.5 | 1409.5 | 0 |
| 1741391820 | 1409.5 | -24.33 | -1.70 | 1435.0523 | 1435.0523 | 1403.5 | 0 |
| 1741305420 | 1433.8298 | 30.33 | 2.16 | 1415.4218 | 1433.8298 | 1415.4218 | 0 |
| 1741219020 | 1403.5 | 1 | 0.07 | 1408.8581 | 1431.3431 | 1403 | 0 |
| 1741132620 | 1402.5 | 0 | 0.00 | 1405.1446 | 1417.9702 | 1401.5 | 0 |
| 1741046220 | 1402.5 | -31.1 | -2.17 | 1428.0435 | 1428.0435 | 1402.5 | 0 |
| 1740959820 | 1433.595 | 27.6 | 1.96 | 1433.595 | 1433.595 | 1406 | 0 |
| 1740873420 | 1406 | 0 | 0.00 | 1406 | 1406 | 1406 | 0 |
| 1740787020 | 1406 | 1 | 0.07 | 1429.2247 | 1430.116 | 1405 | 0 |
| 1740700620 | 1405 | 5 | 0.36 | 1409.7639 | 1416.5135 | 1401 | 0 |
| 1740614220 | 1400 | 0 | 0.00 | 1404.4914 | 1408.4197 | 1400 | 0 |
| 1740527820 | 1400 | 0 | 0.00 | 1416.4019 | 1416.4019 | 1399 | 0 |
| 1740441420 | 1400 | 0 | 0.00 | 1400.6331 | 1415.6308 | 1400 | 0 |
| 1740355020 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 0 |
| 1740268620 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 0 |
| 1740182220 | 1400 | 1 | 0.07 | 1408.4305 | 1408.4305 | 1397.5 | 0 |
| 1740095820 | 1399 | 1 | 0.07 | 1402.4919 | 1414.568 | 1398 | 0 |
| 1740009420 | 1398 | 1 | 0.07 | 1416.1477 | 1416.1477 | 1393.5 | 0 |
| 1739923020 | 1397 | -16.07 | -1.14 | 1415.1267 | 1415.1267 | 1397 | 0 |
| 1739836620 | 1413.0678 | 12.07 | 0.86 | 1398.0229 | 1413.0678 | 1398.0229 | 0 |
| 1739750220 | 1401 | 0 | 0.00 | 1401 | 1401 | 1401 | 0 |
| 1739663820 | 1401 | 0 | 0.00 | 1401 | 1401 | 1401 | 0 |
| 1739577420 | 1401 | 1 | 0.07 | 1416.8041 | 1416.8041 | 1399.2683 | 0 |
| 1739491020 | 1400 | -1 | -0.07 | 1420.5974 | 1426.6869 | 1398.5 | 0 |
| 1739404620 | 1401 | 4 | 0.29 | 1417.9612 | 1424.2265 | 1400 | 0 |
| 1739318220 | 1397 | 0 | 0.00 | 1404.1865 | 1422.9191 | 1397 | 0 |
| 1739231820 | 1397 | 1 | 0.07 | 1420.8345 | 1419.4912 | 1396 | 0 |
| 1739145420 | 1396 | 0 | 0.00 | 1396 | 1396 | 1396 | 0 |
| 1739059020 | 1396 | 0 | 0.00 | 1396 | 1396 | 1396 | 0 |
| 1738972620 | 1396 | -5 | -0.36 | 1388.2896 | 1410.9403 | 1388.2896 | 0 |
| 1738886220 | 1401 | 9.05 | 0.65 | 1393.1199 | 1401 | 1391.5931 | 0 |
| 1738799820 | 1391.9491 | -8.05 | -0.58 | 1405.5382 | 1405.5382 | 1391.9491 | 0 |
| 1738713420 | 1400 | 0 | 0.00 | 1404.039 | 1412.3595 | 1400 | 0 |
| 1738627020 | 1400 | -41.8 | -2.90 | 1438.6253 | 1438.6253 | 1396.5 | 0 |
| 1738540620 | 1441.8012 | 22.88 | 1.61 | 1421.2786 | 1441.8012 | 1421.2786 | 0 |
| 1738454220 | 1418.9166 | 0 | 0.00 | 1418.9166 | 1418.9166 | 1418.9166 | 0 |
| 1738367820 | 1418.9166 | 25.42 | 1.82 | 1419.5237 | 1419.5237 | 1418.9166 | 0 |
| 1738281420 | 1393.5 | 0 | 0.00 | 1384.5555 | 1393.5 | 1384.5555 | 0 |
| 1738195020 | 1393.5 | 1 | 0.07 | 1404.5266 | 1403.9679 | 1387.9121 | 0 |
| 1738108620 | 1392.5 | 1 | 0.07 | 1406.1175 | 1406.1922 | 1391.5 | 0 |
| 1738022220 | 1391.5 | 0.5 | 0.04 | 1397.4158 | 1397.4158 | 1390.5 | 0 |
| 1737935820 | 1391 | 0 | 0.00 | 1391 | 1391 | 1391 | 0 |
| 1737849420 | 1391 | 0 | 0.00 | 1391 | 1391 | 1391 | 0 |
| 1737763020 | 1391 | -2 | -0.14 | 1386.3714 | 1394.8496 | 1386.3714 | 0 |
| 1737676620 | 1393 | 1 | 0.07 | 1408.2354 | 1408.2354 | 1388.8915 | 0 |
| 1737590220 | 1392 | 2 | 0.14 | 1394.4529 | 1403.2046 | 1390 | 0 |
| 1737503820 | 1390 | -16.21 | -1.15 | 1399.4503 | 1401.9752 | 1388 | 0 |
| 1737417420 | 1406.2098 | 13.56 | 0.97 | 1394.6031 | 1406.2098 | 1394.6031 | 0 |
| 1737331020 | 1392.6543 | 0 | 0.00 | 1392.6543 | 1392.6543 | 1392.6543 | 0 |
| 1737244620 | 1392.6543 | 6.65 | 0.48 | 1392.6543 | 1392.6543 | 1386 | 0 |
| 1737158220 | 1386 | 0 | 0.00 | 1379.7285 | 1393.1005 | 1379.7285 | 0 |
| 1737071820 | 1386 | 1 | 0.07 | 1401.5957 | 1401.5957 | 1382.8814 | 0 |
| 1736985420 | 1385 | -1 | -0.07 | 1385.209 | 1399.8204 | 706 | 0 |
| 1736899020 | 1386 | 0 | 0.00 | 1391.7047 | 1393.0736 | 1386 | 0 |
| 1736812620 | 1386 | -11.16 | -0.80 | 1399.1134 | 1399.5427 | 1386 | 0 |
| 1736726220 | 1397.1627 | 0 | 0.00 | 1397.1627 | 1397.1627 | 1397.1627 | 0 |
| 1736639820 | 1397.1627 | 6.16 | 0.44 | 1397.1627 | 1397.1627 | 1391.0055 | 0 |
| 1736553420 | 1391.0055 | 1.21 | 0.09 | 1389.7301 | 1391.0055 | 1387 | 0 |
| 1736467020 | 1389.7976 | 3.8 | 0.27 | 1395.7186 | 1389.7976 | 1385 | 0 |
| 1736380620 | 1386 | 0 | 0.00 | 1396.9998 | 1399.4429 | 1386 | 0 |
| 1736294220 | 1386 | 1 | 0.07 | 1400.9671 | 1400.9671 | 1385.5 | 0 |
| 1736207820 | 1385 | -9.74 | -0.70 | 1395.0737 | 1396.8363 | 1383.5 | 0 |
| 1736121420 | 1394.7355 | 0 | 0.00 | 1394.7355 | 1394.7355 | 1394.7355 | 0 |
| 1736035020 | 1394.7355 | -2.61 | -0.19 | 1394.7355 | 1397.3502 | 1394.7355 | 0 |
| 1735948620 | 1397.3502 | 19.39 | 1.41 | 1386.4973 | 1397.3502 | 1386.4973 | 0 |
| 1735862220 | 1377.9619 | 0.77 | 0.06 | 1377.9619 | 1377.9619 | 1377.1969 | 0 |
| 1735775820 | 1377.1969 | -9.43 | -0.68 | 1377.1969 | 1377.1969 | 1377.1969 | 0 |
| 1735689420 | 1386.6225 | 0 | 0.00 | 1386.6225 | 1386.6225 | 1386.6225 | 0 |
| 1735603020 | 1386.6225 | 4.66 | 0.34 | 1382.1052 | 1386.6225 | 1382.1052 | 0 |
| 1735516620 | 1381.9594 | 0 | 0.00 | 1381.9594 | 1381.9594 | 1381.9594 | 0 |
| 1735430220 | 1381.9594 | 1.56 | 0.11 | 1381.9594 | 1381.9594 | 1380.4038 | 0 |
| 1735343760 | 1380.4038 | -12.38 | -0.89 | 1380.4038 | 1392.7868 | 1380.4038 | 0 |
| 1735257420 | 1392.7868 | 0 | 0.00 | 1392.7868 | 1392.7868 | 1392.7868 | 0 |
| 1735171020 | 1392.7868 | -1.39 | -0.10 | 1393.6568 | 1393.6568 | 1392.7868 | 0 |
| 1735084620 | 1394.1727 | 7.57 | 0.55 | 1384.6271 | 1394.1727 | 1384.6271 | 0 |
| 1734998220 | 1386.5999 | -1.81 | -0.13 | 1388.0664 | 1388.0664 | 1386.5999 | 0 |
| 1734911820 | 1388.4123 | 0 | 0.00 | 1388.4123 | 1388.4123 | 1388.4123 | 0 |
| 1734825420 | 1388.4123 | -5.2 | -0.37 | 1388.4123 | 1393.6149 | 1388.4123 | 0 |
| 1734739020 | 1393.6149 | 18.84 | 1.37 | 1379.8294 | 1393.6149 | 1379.8294 | 0 |
| 1734652620 | 1374.7752 | -16.7 | -1.20 | 1367.8911 | 1374.7752 | 1367.8911 | 0 |
| 1734566220 | 1391.4782 | -1.45 | -0.10 | 1391.4782 | 1391.4782 | 1391.4782 | 0 |
| 1734479820 | 1392.9238 | 20.62 | 1.50 | 1369.1964 | 1393.1097 | 1369.1964 | 0 |
| 1734393420 | 1372.3005 | 0.25 | 0.02 | 1368.7547 | 1372.3005 | 1368.7547 | 0 |
| 1734307020 | 1372.0482 | 0 | 0.00 | 1372.0482 | 1372.0482 | 1372.0482 | 0 |
| 1734220620 | 1372.0482 | 0 | 0.00 | 1372.0482 | 1372.0482 | 1372.0482 | 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
