Hot Features
プレミアム
United States Dollar vs Sao Tomean Dobra (USDSTN)
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 | -0.078589 | -0.365503015334 | 21.501601 | 21.9 | 21.388506 | 0 | 0 | FX |
| 4 | -0.076988 | -0.35808372093 | 21.5 | 22 | 21.103497 | 0 | 0 | FX |
| 12 | 0.537287 | 2.57250825624 | 20.885725 | 22 | 20.750841 | 0 | 0 | FX |
| 26 | 0.50385 | 2.40855728351 | 20.919162 | 170.75 | 20.429435 | 0 | 0 | FX |
| 52 | 0.603488 | 2.89866377348 | 20.819524 | 170.75 | 20.429435 | 0 | 0 | FX |
| 156 | -1.034067 | -4.60463713914 | 22.457079 | 170.75 | 20.429435 | 0 | 0 | FX |
| 260 | 0.774045 | 3.74858945728 | 20.648967 | 170.75 | 20.429435 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 21.423012 | -0.38 | -1.73 | 21.428915 | 21.423012 | 21.388506 | 0 |
| 1783036620 | 21.8 | -0.1 | -0.46 | 21.468347 | 21.9 | 21.468347 | 0 |
| 1782950220 | 21.9 | 0.45 | 2.12 | 21.47371 | 21.9 | 21.47371 | 0 |
| 1782863820 | 21.445139 | -0 | -0.01 | 21.459979 | 21.509907 | 21.445139 | 0 |
| 1782777420 | 21.446547 | -0.06 | -0.26 | 21.513213 | 21.85 | 21.446547 | 0 |
| 1782691020 | 21.501601 | 0.01 | 0.07 | 21.501601 | 21.501601 | 21.501601 | 0 |
| 1782604620 | 21.486987 | 0 | 0.00 | 21.486987 | 21.486987 | 21.486987 | 0 |
| 1782518220 | 21.486987 | -0.51 | -2.33 | 21.55618 | 21.55618 | 21.486987 | 0 |
| 1782431820 | 22 | 0.32 | 1.50 | 21.586093 | 22 | 21.56282 | 0 |
| 1782345420 | 21.675 | 0.14 | 0.67 | 21.603509 | 21.675 | 21.530795 | 0 |
| 1782259020 | 21.530795 | 0.14 | 0.64 | 21.440166 | 21.6 | 21.491605 | 0 |
| 1782172620 | 21.393829 | 0.02 | 0.09 | 21.393829 | 21.393829 | 21.373579 | 0 |
| 1782086220 | 21.373579 | 0.02 | 0.09 | 21.373579 | 21.373579 | 21.355415 | 0 |
| 1781999820 | 21.355415 | -0.04 | -0.21 | 21.355415 | 21.4 | 21.355415 | 0 |
| 1781913420 | 21.4 | 0.02 | 0.07 | 21.575 | 21.45 | 21.367148 | 0 |
| 1781827020 | 21.384959 | 0.25 | 1.19 | 21.384959 | 21.384959 | 21.13326 | 0 |
| 1781740620 | 21.13326 | -0.27 | -1.25 | 21.13326 | 21.4 | 21.13326 | 0 |
| 1781654220 | 21.4 | 0.3 | 1.40 | 21.134171 | 21.4 | 21.109952 | 0 |
| 1781567820 | 21.103497 | -0.06 | -0.29 | 21.103497 | 21.165392 | 21.103497 | 0 |
| 1781481420 | 21.165392 | -0.18 | -0.86 | 21.165392 | 21.165392 | 21.165392 | 0 |
| 1781395020 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1781308620 | 21.35 | 0.11 | 0.54 | 21.4 | 21.35 | 21.166123 | 0 |
| 1781222220 | 21.235747 | 0.02 | 0.09 | 21.235747 | 21.235747 | 21.216989 | 0 |
| 1781135820 | 21.216989 | -0.23 | -1.09 | 21.226731 | 21.226731 | 21.216989 | 0 |
| 1781049420 | 21.45 | -0.05 | -0.23 | 21.176277 | 21.5 | 21.176277 | 0 |
| 1780963020 | 21.5 | 0 | 0.00 | 21.240257 | 21.5 | 21.240257 | 0 |
| 1780876620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1780790220 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1780703820 | 21.5 | 0.45 | 2.14 | 21.09859 | 21.5 | 21.05444 | 0 |
| 1780617420 | 21.049285 | -0.33 | -1.52 | 21.109134 | 21.109134 | 21.049285 | 0 |
| 1780531020 | 21.375 | 0.02 | 0.12 | 21.375 | 21.375 | 21.086877 | 0 |
| 1780444620 | 21.35 | 0.31 | 1.48 | 21.062948 | 21.35 | 21.039072 | 0 |
| 1780358220 | 21.03853 | -0.36 | -1.69 | 21.03853 | 21.4 | 21.03853 | 0 |
| 1780271820 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1780185420 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1780099020 | 21.4 | 0.02 | 0.12 | 21.031216 | 21.4 | 21.031216 | 0 |
| 1780012620 | 21.375 | 0.33 | 1.55 | 21.082432 | 21.375 | 21.082432 | 0 |
| 1779926220 | 21.0482 | -0.33 | -1.53 | 21.051998 | 21.051998 | 21.0482 | 0 |
| 1779839820 | 21.375 | 0.33 | 1.58 | 21.043138 | 21.375 | 21.041963 | 0 |
| 1779753420 | 21.041963 | -0.02 | -0.07 | 21.041963 | 21.057155 | 21.041963 | 0 |
| 1779667020 | 21.057155 | -0.05 | -0.22 | 21.057155 | 21.103406 | 21.057155 | 0 |
| 1779580620 | 21.103406 | -0.03 | -0.13 | 21.103406 | 21.130526 | 21.103406 | 0 |
| 1779494220 | 21.130526 | -0.27 | -1.26 | 21.130526 | 21.4 | 21.130526 | 0 |
| 1779407820 | 21.4 | 0.05 | 0.23 | 21.101316 | 21.4 | 21.101316 | 0 |
| 1779321420 | 21.35 | 0.26 | 1.26 | 21.124878 | 21.35 | 21.085063 | 0 |
| 1779235020 | 21.085063 | -0.21 | -1.01 | 21.085063 | 21.3 | 21.085063 | 0 |
| 1779148620 | 21.3 | 0.23 | 1.08 | 21.068381 | 21.3 | 21.068381 | 0 |
| 1779062220 | 21.072549 | 0 | 0.00 | 21.072549 | 21.072549 | 21.072549 | 0 |
| 1778975820 | 21.072549 | -0.23 | -1.07 | 21.072549 | 21.3 | 21.072549 | 0 |
| 1778889420 | 21.3 | 0.05 | 0.24 | 21.020299 | 21.3 | 21.020299 | 0 |
| 1778803020 | 21.25 | 0 | 0.00 | 20.928275 | 21.275 | 20.928275 | 0 |
| 1778716620 | 21.25 | 0.38 | 1.82 | 20.871402 | 21.25 | 20.871402 | 0 |
| 1778630220 | 20.869891 | -0.33 | -1.56 | 20.822797 | 21.225 | 20.822797 | 0 |
| 1778543820 | 21.2 | 0.05 | 0.24 | 20.810947 | 21.2 | 20.770632 | 0 |
| 1778457420 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1778371020 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1778284620 | 21.15 | 0.29 | 1.40 | 20.887683 | 21.225 | 20.823594 | 0 |
| 1778198220 | 20.857276 | -0.34 | -1.62 | 20.854613 | 20.857276 | 20.827577 | 0 |
| 1778111820 | 21.2 | 0.24 | 1.17 | 20.915054 | 21.2 | 20.78808 | 0 |
| 1778025420 | 20.955394 | -0.19 | -0.92 | 20.966603 | 21.25 | 20.955394 | 0 |
| 1777939020 | 21.15 | -0.06 | -0.28 | 20.933908 | 21.21 | 20.933908 | 0 |
| 1777852620 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1777766220 | 21.21 | 0 | 0.00 | 21.21 | 21.21 | 21.21 | 0 |
| 1777679820 | 21.21 | 0.29 | 1.40 | 21.225 | 21.21 | 21.2 | 0 |
| 1777593420 | 20.91809 | -0.28 | -1.33 | 20.91809 | 21.2 | 20.91809 | 0 |
| 1777507020 | 21.2 | -0.05 | -0.24 | 20.930153 | 21.25 | 20.930153 | 0 |
| 1777420620 | 21.25 | 0.05 | 0.24 | 20.907915 | 21.25 | 20.907915 | 0 |
| 1777334220 | 21.2 | 0.3 | 1.44 | 20.866158 | 21.2 | 20.866158 | 0 |
| 1777247820 | 20.899978 | -0.4 | -1.88 | 20.899978 | 20.899978 | 20.899978 | 0 |
| 1777161420 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1777075020 | 21.3 | 0.11 | 0.50 | 20.929527 | 21.32 | 20.929527 | 0 |
| 1776988620 | 21.195 | 0.05 | 0.21 | 20.921395 | 21.195 | 20.921395 | 0 |
| 1776902220 | 21.15 | 0 | 0.00 | 20.858342 | 21.15 | 20.847604 | 0 |
| 1776815820 | 21.15 | 0.05 | 0.24 | 20.793285 | 21.15 | 20.793285 | 0 |
| 1776729420 | 21.1 | 0.29 | 1.40 | 20.842549 | 21.1 | 20.810063 | 0 |
| 1776642960 | 20.807677 | 0 | 0.00 | 20.807677 | 20.807677 | 20.807677 | 0 |
| 1776556560 | 20.807677 | -0.24 | -1.15 | 20.807677 | 21.05 | 20.807677 | 0 |
| 1776470220 | 21.05 | -0.05 | -0.24 | 20.767727 | 21.1 | 20.767727 | 0 |
| 1776383820 | 21.1 | -0.05 | -0.24 | 20.750841 | 21.1 | 20.750841 | 0 |
| 1776297420 | 21.15 | 0 | 0.00 | 20.778912 | 21.16 | 20.778912 | 0 |
| 1776211020 | 21.15 | -0.05 | -0.24 | 20.762447 | 21.2 | 20.762447 | 0 |
| 1776124620 | 21.2 | 0.31 | 1.50 | 20.955932 | 21.2 | 20.885725 | 0 |
| 1776038220 | 20.885725 | -0.36 | -1.71 | 20.885725 | 20.885725 | 20.885725 | 0 |
| 1775951820 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1775865420 | 21.25 | -0.06 | -0.28 | 20.90961 | 21.31 | 20.90961 | 0 |
| 1775779020 | 21.31 | 0.37 | 1.75 | 20.978362 | 21.44 | 20.965616 | 0 |
| 1775692620 | 20.943751 | -0.56 | -2.59 | 20.991573 | 20.991573 | 20.943751 | 0 |
| 1775606220 | 21.5 | -0.05 | -0.23 | 21.208081 | 21.55 | 21.208081 | 0 |
| 1775519820 | 21.55 | 0.32 | 1.49 | 21.625 | 21.625 | 21.233538 | 0 |
| 1775433420 | 21.233538 | 0 | 0.00 | 21.233538 | 21.233538 | 21.233538 | 0 |
| 1775347020 | 21.233538 | 0 | 0.00 | 21.233538 | 21.233538 | 21.233538 | 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。
