Hot Features
プレミアム
United States Dollar vs Seychelles Rupee (USDSCR)
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 | 0.016813 | 0.123338157164 | 13.631629 | 14.83325 | 12.791662 | 0 | 0 | FX |
| 4 | -0.294297 | -2.11075456551 | 13.942739 | 15.065352 | 12.791662 | 0 | 0 | FX |
| 12 | -0.656444 | -4.58894953794 | 14.304886 | 15.294251 | 12.791662 | 0 | 0 | FX |
| 26 | -0.743558 | -5.16646748193 | 14.392 | 15.306 | 12.566878 | 0 | 0 | FX |
| 52 | -0.823982 | -5.69346227004 | 14.472424 | 15.306 | 12.566878 | 0 | 0 | FX |
| 156 | -0.356126 | -2.54292742197 | 14.004568 | 15.306 | 12.407628 | 0 | 0 | FX |
| 260 | -2.851887 | -17.2838190075 | 16.500329 | 17.255858 | 12.407628 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 12.791662 | -0.48 | -3.63 | 13.272703 | 12.791662 | 12.791662 | 0 |
| 1780444620 | 13.272809 | -1.32 | -9.07 | 13.314591 | 13.403258 | 12.814958 | 0 |
| 1780358220 | 14.596679 | 1.06 | 7.84 | 14.833 | 14.83325 | 13.536 | 0 |
| 1780271820 | 13.536 | -0.03 | -0.21 | 13.566313 | 13.566313 | 13.536 | 0 |
| 1780185420 | 13.563987 | -0 | -0.02 | 13.536 | 13.566313 | 13.536 | 0 |
| 1780099020 | 13.566313 | 0.03 | 0.25 | 13.504966 | 13.716 | 13.365733 | 0 |
| 1780012620 | 13.532892 | -0.1 | -0.73 | 13.631629 | 13.857998 | 13.050111 | 0 |
| 1779926220 | 13.6321 | -0.2 | -1.48 | 13.655988 | 13.882057 | 13.529192 | 0 |
| 1779839820 | 13.836223 | -1.01 | -6.77 | 13.839834 | 14.108 | 13.836223 | 0 |
| 1779753420 | 14.841566 | 1.16 | 8.49 | 14.841 | 14.8423 | 13.690721 | 0 |
| 1779667020 | 13.68 | -0.05 | -0.34 | 13.68 | 13.726689 | 13.68 | 0 |
| 1779580620 | 13.726689 | 0.21 | 1.59 | 13.68 | 13.726689 | 13.512128 | 0 |
| 1779494220 | 13.512128 | -0.14 | -0.99 | 13.597038 | 13.850499 | 13.124381 | 0 |
| 1779407820 | 13.647514 | -0.16 | -1.13 | 13.810306 | 13.678472 | 13.339933 | 0 |
| 1779321420 | 13.803901 | -1.26 | -8.37 | 13.517577 | 13.803901 | 13.044377 | 0 |
| 1779235020 | 15.065263 | 0.24 | 1.62 | 15.065581 | 15.065352 | 15.065263 | 0 |
| 1779148620 | 14.825 | 1.24 | 9.10 | 14.578218 | 14.825 | 13.589 | 0 |
| 1779062220 | 13.589 | 0.02 | 0.12 | 13.589 | 13.589 | 13.572442 | 0 |
| 1778975820 | 13.572442 | 0 | 0.00 | 13.572442 | 13.572442 | 13.572442 | 0 |
| 1778889420 | 13.572442 | -0.23 | -1.64 | 13.658 | 13.775152 | 13.572442 | 0 |
| 1778803020 | 13.798276 | -0.14 | -1.01 | 13.940746 | 14.177208 | 13.604935 | 0 |
| 1778716620 | 13.93898 | -0.17 | -1.22 | 13.894889 | 14.649548 | 13.928 | 0 |
| 1778630220 | 14.111683 | -0.51 | -3.48 | 13.690731 | 14.111683 | 13.726199 | 0 |
| 1778543820 | 14.620785 | -0.25 | -1.71 | 14.621 | 14.874401 | 14.620785 | 0 |
| 1778457420 | 14.874401 | 0 | 0.00 | 14.874401 | 14.874401 | 14.874401 | 0 |
| 1778370960 | 14.874401 | 0.27 | 1.88 | 14.874401 | 14.874401 | 13.958442 | 0 |
| 1778284620 | 14.599643 | 0.62 | 4.45 | 13.968 | 14.6 | 13.849702 | 0 |
| 1778198220 | 13.977646 | 0.04 | 0.31 | 13.942739 | 14.204393 | 13.77394 | 0 |
| 1778111820 | 13.934011 | 0.61 | 4.60 | 13.961 | 13.934011 | 13.732153 | 0 |
| 1778025420 | 13.321 | -1.56 | -10.49 | 14.6 | 13.321 | 13.321 | 0 |
| 1777939020 | 14.881619 | 1.14 | 8.33 | 14.882 | 14.882 | 13.746322 | 0 |
| 1777852620 | 13.737 | 0 | 0.02 | 13.737 | 13.746322 | 13.737 | 0 |
| 1777766220 | 13.734611 | 0 | 0.00 | 13.734611 | 13.734611 | 13.734611 | 0 |
| 1777679820 | 13.734611 | -0 | -0.02 | 13.737 | 14.625 | 13.734611 | 0 |
| 1777593420 | 13.737537 | 0.21 | 1.53 | 13.917069 | 13.737757 | 13.700209 | 0 |
| 1777507020 | 13.530462 | -0.39 | -2.79 | 13.773 | 13.647372 | 13.529323 | 0 |
| 1777420620 | 13.918751 | -0.78 | -5.32 | 14.173 | 14.335 | 13.918454 | 0 |
| 1777334220 | 14.700374 | -0.11 | -0.74 | 14.885751 | 14.885751 | 14.700274 | 0 |
| 1777247820 | 14.81 | 0.63 | 4.41 | 14.81 | 14.81 | 14.798037 | 0 |
| 1777161420 | 14.184475 | 0 | 0.00 | 14.184475 | 14.184475 | 14.184475 | 0 |
| 1777075020 | 14.184475 | 0.3 | 2.16 | 14.170128 | 14.315073 | 14.050516 | 0 |
| 1776988620 | 13.884461 | 0.16 | 1.19 | 13.7198 | 13.910607 | 13.694859 | 0 |
| 1776902220 | 13.72111 | -1.37 | -9.07 | 14.199813 | 15.011285 | 13.72111 | 0 |
| 1776815820 | 15.089891 | 0.08 | 0.52 | 15.0115 | 15.091142 | 14.403695 | 0 |
| 1776729420 | 15.011475 | 0 | 0.00 | 15.011 | 15.08405 | 14.824975 | 0 |
| 1776642960 | 15.011 | 0 | 0.00 | 15.011 | 15.011 | 15.011 | 0 |
| 1776556560 | 15.011 | 1.28 | 9.36 | 15.011 | 15.058813 | 14.21614 | 0 |
| 1776470220 | 13.726295 | -0.11 | -0.81 | 14.26048 | 13.899708 | 13.726295 | 0 |
| 1776383820 | 13.838148 | -0.04 | -0.32 | 14.26048 | 14.371323 | 13.838148 | 0 |
| 1776297420 | 13.882545 | -0.24 | -1.68 | 14.12043 | 14.150067 | 13.882133 | 0 |
| 1776211020 | 14.119591 | -0.78 | -5.24 | 13.844192 | 14.970299 | 13.825416 | 0 |
| 1776124620 | 14.900242 | -0.28 | -1.83 | 14.9 | 15.1852 | 14.899706 | 0 |
| 1776038220 | 15.178 | 1.14 | 8.16 | 15.178 | 15.1852 | 15.178 | 0 |
| 1775951820 | 14.033007 | 0 | 0.00 | 14.033007 | 14.033007 | 14.033007 | 0 |
| 1775865420 | 14.033007 | -0.43 | -2.99 | 14.038209 | 15.178105 | 13.795366 | 0 |
| 1775779020 | 14.466218 | 0.35 | 2.47 | 14.207 | 14.466218 | 14.127779 | 0 |
| 1775692620 | 14.117697 | -0.96 | -6.38 | 13.665647 | 14.329302 | 13.893696 | 0 |
| 1775606220 | 15.08 | 0.66 | 4.55 | 14.9 | 15.081786 | 14.424 | 0 |
| 1775519820 | 14.424 | 0 | 0.00 | 14.424 | 14.461023 | 14.424 | 0 |
| 1775433420 | 14.424 | 0 | 0.00 | 14.424 | 14.446903 | 14.424 | 0 |
| 1775347020 | 14.424 | -0 | -0.01 | 14.424 | 14.424 | 14.424 | 0 |
| 1775260620 | 14.425806 | 0.72 | 5.23 | 14.424 | 14.425806 | 14.425806 | 0 |
| 1775174220 | 13.709478 | -1.06 | -7.18 | 13.832935 | 13.924759 | 13.664768 | 0 |
| 1775087820 | 14.769714 | 0.71 | 5.07 | 14.785 | 14.784999 | 14.769714 | 0 |
| 1775001420 | 14.056713 | -0.84 | -5.67 | 13.977006 | 15.286696 | 13.882424 | 0 |
| 1774915020 | 14.901688 | 1.43 | 10.65 | 15.051 | 15.051 | 14.901688 | 0 |
| 1774828620 | 13.467562 | 0 | 0.00 | 13.467562 | 13.467562 | 13.467562 | 0 |
| 1774742220 | 13.467562 | 0 | 0.00 | 13.467562 | 13.467562 | 13.467562 | 0 |
| 1774655820 | 13.467562 | -0.28 | -2.02 | 13.744944 | 13.647334 | 13.466295 | 0 |
| 1774569420 | 13.745487 | -0.98 | -6.68 | 13.818642 | 14.904 | 13.745487 | 0 |
| 1774483020 | 14.72995 | 0.25 | 1.75 | 15.092927 | 14.903228 | 14.72995 | 0 |
| 1774396620 | 14.476987 | 0.29 | 2.03 | 14.312211 | 14.529549 | 14.407904 | 0 |
| 1774310220 | 14.189575 | 0.49 | 3.59 | 13.74181 | 14.189575 | 13.74181 | 0 |
| 1774223820 | 13.697709 | 0 | 0.00 | 13.697709 | 13.697709 | 13.697709 | 0 |
| 1774137420 | 13.697709 | -1.29 | -8.60 | 13.697709 | 14.367753 | 13.697709 | 0 |
| 1774051020 | 14.985812 | 0.53 | 3.69 | 15.185181 | 14.985812 | 14.436388 | 0 |
| 1773964620 | 14.453 | 0.72 | 5.22 | 13.781163 | 14.497049 | 14.060852 | 0 |
| 1773878220 | 13.735372 | -0.54 | -3.77 | 13.839531 | 14.899 | 13.73424 | 0 |
| 1773791820 | 14.272962 | -0.89 | -5.86 | 14.412501 | 14.456668 | 14.270242 | 0 |
| 1773705420 | 15.161693 | -0.11 | -0.69 | 15.162 | 15.294251 | 15.160917 | 0 |
| 1773619020 | 15.267448 | 0.07 | 0.47 | 15.267448 | 15.267448 | 15.267448 | 0 |
| 1773532620 | 15.196426 | 0 | 0.00 | 15.196426 | 15.196426 | 15.196426 | 0 |
| 1773446220 | 15.196426 | 0.79 | 5.51 | 15.134 | 15.196426 | 15.133265 | 0 |
| 1773359820 | 14.403376 | -0.49 | -3.28 | 14.304886 | 15.054993 | 14.403376 | 0 |
| 1773273420 | 14.891705 | 1.03 | 7.41 | 13.378257 | 14.891705 | 14.891705 | 0 |
| 1773187020 | 13.864649 | -0.31 | -2.17 | 13.582521 | 14.889072 | 13.544 | 0 |
| 1773100620 | 14.172679 | 0.34 | 2.43 | 13.973128 | 14.21091 | 13.973128 | 0 |
| 1773014220 | 13.836035 | 0 | 0.00 | 13.836035 | 13.836035 | 13.836035 | 0 |
| 1772927760 | 13.836035 | -0.08 | -0.56 | 13.836035 | 13.836035 | 13.836035 | 0 |
| 1772841420 | 13.913486 | -0.06 | -0.46 | 13.972508 | 14.340698 | 13.908181 | 0 |
| 1772755020 | 13.977915 | 0.25 | 1.80 | 13.73046 | 14.35757 | 13.973021 | 0 |
| 1772668620 | 13.731161 | 0.02 | 0.11 | 13.716339 | 13.732836 | 13.575769 | 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。
