Hot Features
プレミアム
United States Dollar vs CFA Franc BEAC (USDXAF)
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 | 0.2203 | 0.0390984247559 | 563.44981 | 565.16348 | 563.28046 | 0 | 0 | FX |
| 4 | 6.49474 | 1.16565454069 | 557.17537 | 565.74353 | 556.10783 | 0 | 0 | FX |
| 12 | -8.24409 | -1.44149069913 | 571.9142 | 572.92073 | 555.5803 | 0 | 0 | FX |
| 26 | 0.44769 | 0.0794872476845 | 563.22242 | 572.92073 | 546.93392 | 0 | 0 | FX |
| 52 | -11.55416 | -2.00863569265 | 575.22427 | 575.22427 | 546.93392 | 0 | 0 | FX |
| 156 | -49.34516 | -8.04958088564 | 613.01527 | 643.60619 | 546.93392 | 0 | 0 | FX |
| 260 | 24.55101 | 4.5539121133 | 539.1191 | 686.37364 | 538.00041 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 563.67011 | 0 | 0.00 | 563.67011 | 563.67011 | 563.67011 | 0 |
| 1780703820 | 563.67011 | 0.08 | 0.01 | 564.89336 | 564.852 | 563.67011 | 0 |
| 1780617420 | 563.59262 | -0.99 | -0.17 | 565.16348 | 565.16348 | 563.59262 | 0 |
| 1780531020 | 564.57976 | 1.28 | 0.23 | 564.57976 | 564.57976 | 563.29497 | 0 |
| 1780444620 | 563.29497 | 0.01 | 0.00 | 563.93421 | 563.93421 | 563.29497 | 0 |
| 1780358220 | 563.28045 | -0.17 | -0.03 | 563.28045 | 563.4498 | 563.28045 | 0 |
| 1780271820 | 563.4498 | 0 | 0.00 | 563.4498 | 563.4498 | 563.4498 | 0 |
| 1780185420 | 563.4498 | 0 | 0.00 | 563.4498 | 563.4498 | 563.4498 | 0 |
| 1780099020 | 563.4498 | -1.62 | -0.29 | 563.07737 | 563.4498 | 563.07737 | 0 |
| 1780012620 | 565.07098 | 1.53 | 0.27 | 564.44616 | 565.07098 | 564.44616 | 0 |
| 1779926220 | 563.5442 | 0.14 | 0.02 | 563.62652 | 563.62652 | 563.5442 | 0 |
| 1779839820 | 563.40383 | 0.03 | 0.01 | 563.40383 | 563.40383 | 563.37238 | 0 |
| 1779753420 | 563.37238 | -0.16 | -0.03 | 563.37238 | 563.53693 | 563.37238 | 0 |
| 1779667020 | 563.53693 | -1.48 | -0.26 | 563.53693 | 565.01744 | 563.53693 | 0 |
| 1779580620 | 565.01744 | -0.73 | -0.13 | 565.01744 | 565.74353 | 565.01744 | 0 |
| 1779494220 | 565.74353 | 0.79 | 0.14 | 565.74353 | 565.74353 | 564.94931 | 0 |
| 1779407820 | 564.94931 | -0.64 | -0.11 | 564.94931 | 565.59231 | 564.94931 | 0 |
| 1779321420 | 565.59231 | 1.06 | 0.19 | 565.59231 | 565.59231 | 564.53117 | 0 |
| 1779235020 | 564.53117 | 0.45 | 0.08 | 564.53117 | 564.53117 | 564.08212 | 0 |
| 1779148620 | 564.08212 | -0.11 | -0.02 | 564.08212 | 564.19128 | 564.08212 | 0 |
| 1779062220 | 564.19128 | 0.86 | 0.15 | 564.19128 | 564.19128 | 564.19128 | 0 |
| 1778975820 | 563.32883 | 0 | 0.00 | 563.32883 | 563.32883 | 563.32883 | 0 |
| 1778889420 | 563.32883 | 3.01 | 0.54 | 562.79235 | 563.32883 | 562.79235 | 0 |
| 1778803020 | 560.31895 | 0.29 | 0.05 | 560.31895 | 560.31895 | 560.03193 | 0 |
| 1778716620 | 560.03193 | 1.27 | 0.23 | 558.80105 | 560.03193 | 558.80105 | 0 |
| 1778630220 | 558.76535 | 1.35 | 0.24 | 557.50685 | 558.79153 | 557.50685 | 0 |
| 1778543820 | 557.41684 | 1.31 | 0.24 | 557.17537 | 557.41684 | 556.10783 | 0 |
| 1778457420 | 556.10783 | 0 | 0.00 | 556.10783 | 556.10783 | 556.10783 | 0 |
| 1778370960 | 556.10783 | -1.47 | -0.26 | 556.10783 | 557.57557 | 556.10783 | 0 |
| 1778284620 | 557.57557 | -0.85 | -0.15 | 559.23695 | 559.23695 | 557.57557 | 0 |
| 1778198220 | 558.4276 | 1.85 | 0.33 | 558.35393 | 558.4276 | 557.62771 | 0 |
| 1778111820 | 556.57497 | -4.44 | -0.79 | 559.97456 | 559.97456 | 556.57497 | 0 |
| 1778025420 | 561.01382 | 0.42 | 0.08 | 561.3619 | 561.3619 | 560.5919 | 0 |
| 1777939020 | 560.5919 | 0.55 | 0.10 | 560.5919 | 560.5919 | 560.04148 | 0 |
| 1777852620 | 560.04148 | 0 | 0.00 | 560.04148 | 560.04148 | 560.04148 | 0 |
| 1777766220 | 560.04148 | 0 | 0.00 | 560.04148 | 560.04148 | 560.04148 | 0 |
| 1777679820 | 560.04148 | 0 | 0.00 | 560.04148 | 560.04148 | 560.04148 | 0 |
| 1777593420 | 560.04148 | -0.33 | -0.06 | 560.04148 | 560.37639 | 560.04148 | 0 |
| 1777507020 | 560.37639 | -0.47 | -0.08 | 560.37639 | 560.84594 | 560.37639 | 0 |
| 1777420620 | 560.84594 | 1.25 | 0.22 | 559.79057 | 560.84594 | 559.79057 | 0 |
| 1777334220 | 559.59239 | 0.02 | 0.00 | 558.6654 | 559.59239 | 558.6654 | 0 |
| 1777247820 | 559.57091 | -0.79 | -0.14 | 559.57091 | 559.57091 | 559.57091 | 0 |
| 1777161420 | 560.36443 | 0 | 0.00 | 560.36443 | 560.36443 | 560.36443 | 0 |
| 1777075020 | 560.36443 | -1.19 | -0.21 | 560.36443 | 561.55173 | 560.36443 | 0 |
| 1776988620 | 561.55173 | 3.09 | 0.55 | 560.11321 | 561.55173 | 560.11321 | 0 |
| 1776902220 | 558.46088 | 0.79 | 0.14 | 558.45376 | 558.46088 | 558.15202 | 0 |
| 1776815820 | 557.67274 | 0.51 | 0.09 | 556.70723 | 557.72016 | 556.70723 | 0 |
| 1776729420 | 557.16354 | 0.06 | 0.01 | 558.01432 | 558.01432 | 557.16354 | 0 |
| 1776642960 | 557.09966 | 0 | 0.00 | 557.09966 | 557.09966 | 557.09966 | 0 |
| 1776556560 | 557.09966 | 0.98 | 0.18 | 557.09966 | 557.09966 | 556.12198 | 0 |
| 1776470220 | 556.12198 | -0.72 | -0.13 | 555.5803 | 556.83955 | 556.03004 | 0 |
| 1776383820 | 556.83955 | -0.12 | -0.02 | 555.5803 | 556.83955 | 555.5803 | 0 |
| 1776297420 | 556.96011 | 1.07 | 0.19 | 556.33187 | 556.96011 | 556.33187 | 0 |
| 1776211020 | 555.88869 | -4.52 | -0.81 | 555.88869 | 560.40991 | 555.88869 | 0 |
| 1776124620 | 560.40991 | 1.22 | 0.22 | 561.1002 | 561.1002 | 559.18929 | 0 |
| 1776038220 | 559.18929 | -0.57 | -0.10 | 559.18929 | 559.18929 | 559.18929 | 0 |
| 1775951820 | 559.7619 | 0 | 0.00 | 559.7619 | 559.7619 | 559.7619 | 0 |
| 1775865420 | 559.7619 | -1.57 | -0.28 | 559.7619 | 561.32827 | 559.7619 | 0 |
| 1775779020 | 561.32827 | 0.59 | 0.11 | 561.67193 | 561.67193 | 560.73567 | 0 |
| 1775692620 | 560.73567 | -7.08 | -1.25 | 562.01602 | 562.01602 | 560.73567 | 0 |
| 1775606220 | 567.81751 | -0.69 | -0.12 | 567.81751 | 568.50648 | 567.81751 | 0 |
| 1775519820 | 568.50648 | 0 | 0.00 | 568.50648 | 568.50648 | 568.50648 | 0 |
| 1775433420 | 568.50648 | 0 | 0.00 | 568.50648 | 568.50648 | 568.50648 | 0 |
| 1775347020 | 568.50648 | 0 | 0.00 | 568.50648 | 568.50648 | 568.50648 | 0 |
| 1775260620 | 568.50648 | -1.37 | -0.24 | 568.50648 | 568.50648 | 568.50648 | 0 |
| 1775174220 | 569.87459 | 4.48 | 0.79 | 565.64352 | 569.87459 | 565.64352 | 0 |
| 1775087820 | 565.39 | -6.77 | -1.18 | 565.39 | 572.15614 | 565.39 | 0 |
| 1775001420 | 572.15614 | -0.24 | -0.04 | 571.65503 | 572.15614 | 571.65503 | 0 |
| 1774915020 | 572.39579 | 2.33 | 0.41 | 569.98848 | 572.85068 | 569.98848 | 0 |
| 1774828620 | 570.07021 | 0 | 0.00 | 570.07021 | 570.07021 | 570.07021 | 0 |
| 1774742220 | 570.07021 | 0 | 0.00 | 570.07021 | 570.07021 | 570.07021 | 0 |
| 1774655820 | 570.07021 | 1.49 | 0.26 | 568.75048 | 570.07021 | 568.307 | 0 |
| 1774569420 | 568.5804 | 3.02 | 0.53 | 567.21849 | 568.80967 | 567.21849 | 0 |
| 1774483020 | 565.56061 | 0.64 | 0.11 | 564.84957 | 565.56061 | 564.84957 | 0 |
| 1774396620 | 564.91768 | -1.81 | -0.32 | 566.19035 | 566.19035 | 564.91768 | 0 |
| 1774310220 | 566.72844 | 0.83 | 0.15 | 567.72659 | 567.72659 | 566.72844 | 0 |
| 1774223820 | 565.89482 | 0 | 0.00 | 565.89482 | 565.89482 | 565.89482 | 0 |
| 1774137420 | 565.89482 | -0.83 | -0.15 | 565.89482 | 566.72599 | 565.89482 | 0 |
| 1774051020 | 566.72599 | -4.93 | -0.86 | 567.17926 | 567.55467 | 566.72599 | 0 |
| 1773964620 | 571.66001 | 2.76 | 0.48 | 571.62762 | 571.66001 | 571.62762 | 0 |
| 1773878220 | 568.90093 | 0.53 | 0.09 | 568.68638 | 568.90093 | 568.37841 | 0 |
| 1773791820 | 568.37102 | -2.93 | -0.51 | 570.74231 | 570.74231 | 568.37102 | 0 |
| 1773705420 | 571.29656 | -0.62 | -0.11 | 573.11344 | 572.92073 | 571.29656 | 0 |
| 1773619020 | 571.9142 | -0.28 | -0.05 | 571.9142 | 571.9142 | 571.9142 | 0 |
| 1773532620 | 572.19358 | 0 | 0.00 | 572.19358 | 572.19358 | 572.19358 | 0 |
| 1773446220 | 572.19358 | 2.57 | 0.45 | 569.52081 | 572.19358 | 569.52081 | 0 |
| 1773359820 | 569.62715 | 3.99 | 0.71 | 567.87651 | 569.73352 | 567.87651 | 0 |
| 1773273420 | 565.63377 | 1.57 | 0.28 | 564.15004 | 565.63377 | 564.15004 | 0 |
| 1773187020 | 564.06757 | -3.33 | -0.59 | 564.48015 | 564.48015 | 564.06757 | 0 |
| 1773100620 | 567.39513 | 3.11 | 0.55 | 569.88944 | 569.88944 | 567.39513 | 0 |
| 1773014220 | 564.28835 | 0 | 0.00 | 564.28835 | 564.28835 | 564.28835 | 0 |
| 1772927760 | 564.28835 | -3.06 | -0.54 | 564.28835 | 564.28835 | 564.28835 | 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。
