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 | 0.113329 | 0.538049089805 | 21.062948 | 21.5 | 21.039072 | 0 | 0 | FX |
| 4 | 0.35348 | 1.69756253207 | 20.822797 | 21.5 | 20.822797 | 0 | 0 | FX |
| 12 | -0.14151 | -0.663811867526 | 21.317787 | 21.725 | 20.750841 | 0 | 0 | FX |
| 26 | -0.223723 | -1.04543457944 | 21.4 | 170.75 | 20.429435 | 0 | 0 | FX |
| 52 | -0.27844 | -1.2978031824 | 21.454717 | 170.75 | 20.429435 | 0 | 0 | FX |
| 156 | -1.543619 | -6.79412881115 | 22.719896 | 170.75 | 20.429435 | 0 | 0 | FX |
| 260 | 1.081957 | 5.38439220635 | 20.09432 | 170.75 | 20.09432 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | -0.23 | -1.07 | 21.072549 | 21.072549 | 21.072549 | 0 |
| 1778975820 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 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 | 0.43 | 2.07 | 20.810947 | 21.2 | 20.770632 | 0 |
| 1778457420 | 20.770632 | 0 | 0.00 | 20.770632 | 20.770632 | 20.770632 | 0 |
| 1778370960 | 20.770632 | -0.38 | -1.79 | 20.770632 | 21.15 | 20.770632 | 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 | 20.750841 | 21.1 | 20.767727 | 0 |
| 1776383820 | 21.1 | -0.05 | -0.24 | 20.750841 | 21.1 | 20.750841 | 0 |
| 1776297420 | 21.15 | -0.03 | -0.12 | 20.778912 | 21.16 | 20.778912 | 0 |
| 1776211020 | 21.175 | -0.03 | -0.12 | 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 |
| 1775260620 | 21.233538 | -0.39 | -1.81 | 21.233538 | 21.233538 | 21.233538 | 0 |
| 1775174220 | 21.625 | 0.13 | 0.58 | 21.127246 | 21.625 | 21.127246 | 0 |
| 1775087820 | 21.5 | -0.23 | -1.04 | 21.117321 | 21.725 | 21.117321 | 0 |
| 1775001420 | 21.725 | 0.35 | 1.62 | 21.35132 | 21.725 | 21.35132 | 0 |
| 1774915020 | 21.378895 | 0.03 | 0.14 | 21.28926 | 21.395791 | 21.28926 | 0 |
| 1774828620 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1774742220 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1774655820 | 21.35 | 0.11 | 0.53 | 21.244125 | 21.35 | 21.225996 | 0 |
| 1774569420 | 21.236391 | -0.16 | -0.76 | 21.185616 | 21.4 | 21.185616 | 0 |
| 1774483020 | 21.4 | 0.3 | 1.42 | 21.097409 | 21.47 | 21.097409 | 0 |
| 1774396620 | 21.099862 | -0.07 | -0.32 | 21.147214 | 21.147214 | 21.099862 | 0 |
| 1774310220 | 21.167495 | 0.03 | 0.15 | 21.204226 | 21.204226 | 21.167495 | 0 |
| 1774223820 | 21.136177 | 0 | 0.00 | 21.136177 | 21.136177 | 21.136177 | 0 |
| 1774137420 | 21.136177 | -0.38 | -1.76 | 21.136177 | 21.515 | 21.136177 | 0 |
| 1774051020 | 21.515 | 0.02 | 0.07 | 21.18415 | 21.515 | 21.166855 | 0 |
| 1773964620 | 21.5 | 0 | 0.00 | 21.350297 | 21.5 | 21.350297 | 0 |
| 1773878220 | 21.5 | 0.27 | 1.29 | 21.240257 | 21.5 | 21.229398 | 0 |
| 1773791820 | 21.225904 | -0.37 | -1.73 | 21.317787 | 21.6 | 21.225904 | 0 |
| 1773705420 | 21.6 | 0.24 | 1.12 | 21.408504 | 21.6 | 21.337746 | 0 |
| 1773619020 | 21.361 | -0.29 | -1.33 | 21.361 | 21.361 | 21.361 | 0 |
| 1773532620 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1773446220 | 21.65 | 0.37 | 1.76 | 21.271977 | 21.7 | 21.271977 | 0 |
| 1773359820 | 21.275579 | -0.22 | -1.04 | 21.210468 | 21.65 | 21.210468 | 0 |
| 1773273420 | 21.5 | 0.43 | 2.05 | 21.071099 | 21.525 | 21.071099 | 0 |
| 1773187020 | 21.067929 | -0.48 | -2.24 | 21.08343 | 21.08343 | 21.067929 | 0 |
| 1773100620 | 21.55 | 0.47 | 2.25 | 21.285098 | 21.55 | 21.19148 | 0 |
| 1773014220 | 21.076175 | 0 | 0.00 | 21.076175 | 21.076175 | 21.076175 | 0 |
| 1772927760 | 21.076175 | -0.42 | -1.97 | 21.076175 | 21.076175 | 21.076175 | 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。
