Hot Features
プレミアム
United States Dollar vs Venezuelan Bolivar Soberano (USDVES)
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 | 2.98627 | 2.68350972415 | 111.28225 | 114.26852 | 63.87525 | 0 | 0 | FX |
| 4 | 12.10152 | 11.8448422681 | 102.167 | 114.26852 | 63.87525 | 0 | 0 | FX |
| 12 | 33.409895 | 41.3189007357 | 80.858625 | 114.26852 | 63.87525 | 0 | 0 | FX |
| 26 | 60.456357 | 112.347011585 | 53.812163 | 114.26852 | 53.524814 | 0 | 0 | FX |
| 52 | 77.789986 | 213.248662899 | 36.478534 | 114.26852 | 35.805369 | 0 | 0 | FX |
| 156 | 108.79697 | 1988.4122415 | 5.47155 | 151.77028 | 4.33725 | 0 | 0 | FX |
| 260 | -215582.73148 | -99.9470235933 | 215697 | 10618762 | 0.762565 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752451020 | 114.26852 | 0 | 0.00 | 114.26852 | 114.26852 | 114.26852 | 0 |
| 1752364620 | 114.26852 | 0 | 0.00 | 114.26852 | 114.26852 | 114.26852 | 0 |
| 1752278220 | 114.26852 | 0.66 | 0.58 | 114.26848 | 114.26852 | 63.87525 | 0 |
| 1752191820 | 113.6063 | 1.32 | 1.17 | 113.6063 | 113.6063 | 113.6063 | 0 |
| 1752105420 | 112.2878 | 0 | 0.00 | 112.2878 | 112.2878 | 112.2878 | 0 |
| 1752019020 | 112.2878 | 1.01 | 0.90 | 111.28225 | 112.2878 | 111.28225 | 0 |
| 1751932620 | 111.28225 | 1.81 | 1.65 | 111.28225 | 111.28225 | 109.4735 | 0 |
| 1751846220 | 109.4735 | 0 | 0.00 | 109.4735 | 109.4735 | 109.4735 | 0 |
| 1751759820 | 109.4735 | 0 | 0.00 | 109.4735 | 109.4735 | 109.4735 | 0 |
| 1751673420 | 109.4735 | 0 | 0.00 | 109.4735 | 109.4735 | 109.4735 | 0 |
| 1751587020 | 109.4735 | 0 | 0.00 | 109.4735 | 109.4735 | 109.4735 | 0 |
| 1751500620 | 109.4735 | 0.99 | 0.91 | 108.4858 | 109.4735 | 108.4858 | 0 |
| 1751414220 | 108.4858 | 1.13 | 1.05 | 108.05386 | 108.4858 | 108.05385 | 0 |
| 1751327820 | 107.36058 | 0.76 | 0.71 | 106.6035 | 107.36058 | 106.6035 | 0 |
| 1751241420 | 106.6035 | 0 | 0.00 | 106.6035 | 106.6035 | 106.6035 | 0 |
| 1751155020 | 106.6035 | 0 | 0.00 | 106.6035 | 106.6035 | 106.6035 | 0 |
| 1751068620 | 106.6035 | 0.42 | 0.40 | 106.17856 | 106.6035 | 106.17856 | 0 |
| 1750982220 | 106.17856 | 0.86 | 0.81 | 106.17856 | 106.17856 | 105.32091 | 0 |
| 1750895820 | 105.32091 | 1.71 | 1.65 | 105.32091 | 105.32091 | 105.32091 | 0 |
| 1750809420 | 103.60682 | 0 | 0.00 | 103.60682 | 103.60682 | 103.60682 | 0 |
| 1750723020 | 103.60682 | 1.05 | 1.02 | 103.60682 | 103.60682 | 102.5567 | 0 |
| 1750636620 | 102.5567 | 0 | 0.00 | 102.5567 | 102.5567 | 102.5567 | 0 |
| 1750550220 | 102.5567 | 0 | 0.00 | 102.5567 | 102.5567 | 102.5567 | 0 |
| 1750463820 | 102.5567 | 0 | 0.00 | 102.5567 | 102.5567 | 102.5567 | 0 |
| 1750377420 | 102.5567 | 0 | 0.00 | 102.5567 | 102.5567 | 102.5567 | 0 |
| 1750291020 | 102.5567 | 0.53 | 0.52 | 102.0293 | 102.5567 | 102.0293 | 0 |
| 1750204620 | 102.0293 | -0.14 | -0.13 | 102.167 | 102.167 | 102.0293 | 0 |
| 1750118220 | 102.167 | 0 | 0.00 | 102.167 | 102.167 | 102.167 | 0 |
| 1750031820 | 102.167 | 0 | 0.00 | 102.167 | 102.167 | 102.167 | 0 |
| 1749945420 | 102.167 | 0 | 0.00 | 102.167 | 102.167 | 102.167 | 0 |
| 1749859020 | 102.167 | 1.95 | 1.95 | 100.91886 | 102.167 | 100.95588 | 0 |
| 1749772620 | 100.2142 | 0 | 0.00 | 100.2142 | 100.2142 | 100.2142 | 0 |
| 1749686220 | 100.2142 | 1.25 | 1.26 | 99.5717 | 100.2142 | 99.5717 | 0 |
| 1749599820 | 98.967865 | 0 | 0.00 | 98.967865 | 98.967865 | 98.967865 | 0 |
| 1749513420 | 98.967865 | 0.58 | 0.59 | 98.967705 | 98.967865 | 98.39009 | 0 |
| 1749427020 | 98.39009 | 0 | 0.00 | 98.39009 | 98.39009 | 98.39009 | 0 |
| 1749340620 | 98.39009 | 0 | 0.00 | 98.39009 | 98.39009 | 98.39009 | 0 |
| 1749254220 | 98.39009 | 0.61 | 0.62 | 98.299125 | 98.39009 | 98.289125 | 0 |
| 1749167820 | 97.7808 | 2.91 | 3.06 | 97.90805 | 97.90805 | 97.7808 | 0 |
| 1749081420 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748995020 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748908620 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748822220 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748735820 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748649420 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748563020 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748476620 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748390220 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748303820 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748217420 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748131020 | 94.87341 | 0 | 0.00 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1748044620 | 94.87341 | 0.03 | 0.03 | 94.87341 | 94.87341 | 94.87341 | 0 |
| 1747958220 | 94.846525 | 0 | 0.00 | 94.846525 | 94.846525 | 94.846525 | 0 |
| 1747871820 | 94.846525 | 0.16 | 0.17 | 94.765125 | 94.846525 | 94.683925 | 0 |
| 1747785420 | 94.683925 | 0.48 | 0.51 | 94.68482 | 94.68482 | 94.206225 | 0 |
| 1747699020 | 94.206225 | 0 | 0.00 | 94.206225 | 94.206225 | 94.206225 | 0 |
| 1747612620 | 94.206225 | 0 | 0.00 | 94.206225 | 94.206225 | 94.206225 | 0 |
| 1747526220 | 94.206225 | 0 | 0.00 | 94.206225 | 94.206225 | 94.206225 | 0 |
| 1747439820 | 94.206225 | 0.17 | 0.18 | 94.122025 | 94.206225 | 94.038035 | 0 |
| 1747353420 | 94.038035 | 0.68 | 0.72 | 94.038035 | 94.038035 | 93.362655 | 0 |
| 1747267020 | 93.362655 | 0.42 | 0.45 | 93.362655 | 93.362655 | 92.946 | 0 |
| 1747180620 | 92.946 | 0.23 | 0.25 | 92.946085 | 92.946085 | 92.71499 | 0 |
| 1747094220 | 92.71499 | 0 | 0.00 | 92.71499 | 92.71499 | 92.71499 | 0 |
| 1747007820 | 92.71499 | 0 | 0.00 | 92.71499 | 92.71499 | 92.71499 | 0 |
| 1746921420 | 92.71499 | 0 | 0.00 | 92.71499 | 92.71499 | 92.71499 | 0 |
| 1746835020 | 92.71499 | 1.62 | 1.77 | 92.71499 | 92.71499 | 91.098215 | 0 |
| 1746748620 | 91.098215 | 0 | 0.00 | 91.098215 | 91.098215 | 91.098215 | 0 |
| 1746662220 | 91.098215 | 2.49 | 2.81 | 91.098215 | 91.098215 | 88.61243 | 0 |
| 1746575820 | 88.61243 | 0 | 0.00 | 88.61153 | 88.61243 | 88.61153 | 0 |
| 1746489420 | 88.61153 | 1.87 | 2.16 | 88.52973 | 88.61153 | 86.73797 | 0 |
| 1746403020 | 86.73797 | 0 | 0.00 | 86.73797 | 86.73797 | 86.73797 | 0 |
| 1746316620 | 86.73797 | 0 | 0.00 | 86.73797 | 86.73797 | 86.73797 | 0 |
| 1746230220 | 86.73797 | 0 | 0.00 | 86.73797 | 86.73797 | 86.73797 | 0 |
| 1746143820 | 86.73797 | 0 | 0.00 | 86.73797 | 86.73797 | 86.73797 | 0 |
| 1746057420 | 86.73797 | 0.19 | 0.22 | 86.54811 | 86.73797 | 86.54811 | 0 |
| 1745971020 | 86.54811 | 0 | 0.00 | 86.54691 | 86.54811 | 86.54691 | 0 |
| 1745884620 | 86.54691 | 3.23 | 3.88 | 86.006685 | 86.54691 | 83.31192 | 0 |
| 1745798220 | 83.31192 | 0 | 0.00 | 83.31192 | 83.31192 | 83.31192 | 0 |
| 1745711820 | 83.31192 | 0 | 0.00 | 83.31192 | 83.31192 | 83.31192 | 0 |
| 1745625420 | 83.31192 | 0 | 0.00 | 83.31192 | 83.31192 | 83.31192 | 0 |
| 1745539020 | 83.31192 | 1.65 | 2.02 | 83.31192 | 83.31192 | 83.31192 | 0 |
| 1745452620 | 81.659125 | 0 | 0.00 | 81.659125 | 81.659125 | 81.659125 | 0 |
| 1745366220 | 81.659125 | 0.8 | 0.99 | 81.659125 | 81.659125 | 80.858625 | 0 |
| 1745279820 | 80.858625 | -0 | -0.00 | 80.858625 | 80.85863 | 80.858625 | 0 |
| 1745193420 | 80.85863 | 0 | 0.00 | 80.85863 | 80.85863 | 80.85863 | 0 |
| 1745107020 | 80.85863 | 3.74 | 4.85 | 80.85863 | 80.85863 | 80.85863 | 0 |
| 1745020620 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744934220 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744847820 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744761420 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744675020 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744588620 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
| 1744502220 | 77.11805 | 0 | 0.00 | 77.11805 | 77.11805 | 77.11805 | 0 |
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
