Hot Features
プレミアム
United States Dollar vs CFA Franc BCEAO (USDXOF)
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 | 0.355555555556 | 562.5 | 565.16835 | 562.5 | 0 | 0 | FX |
| 4 | 7.31753 | 1.31330944421 | 557.18247 | 565.74353 | 555.5 | 0 | 0 | FX |
| 12 | -7.4142 | -1.29638326868 | 571.9142 | 609 | 555 | 0 | 0 | FX |
| 26 | 1.27758 | 0.22683400991 | 563.22242 | 609 | 546.92936 | 0 | 0 | FX |
| 52 | -9.7775 | -1.70257410398 | 574.2775 | 3119 | 418.5 | 0 | 0 | FX |
| 156 | -47.59717 | -7.77608071607 | 612.09717 | 3119 | 304 | 0 | 0 | FX |
| 260 | 23 | 4.24746075716 | 541.5 | 3119 | 304 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 564.5 | 0.93 | 0.16 | 564.89336 | 565 | 563.67737 | 0 |
| 1780617420 | 563.57083 | 1.07 | 0.19 | 565.16835 | 565.16835 | 563.57083 | 0 |
| 1780531020 | 562.5 | -0.5 | -0.09 | 562.5 | 564.57976 | 562.5 | 0 |
| 1780444620 | 563 | -0.29 | -0.05 | 563.92693 | 563.28772 | 563 | 0 |
| 1780358220 | 563.28772 | 0.79 | 0.14 | 563.28772 | 563.28772 | 562.5 | 0 |
| 1780271820 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 0 |
| 1780185420 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 0 |
| 1780099020 | 562.5 | -1 | -0.18 | 563.05562 | 563.44012 | 562.5 | 0 |
| 1780012620 | 563.5 | -0.04 | -0.01 | 564.44616 | 565.07098 | 562 | 0 |
| 1779926220 | 563.54178 | 0.54 | 0.10 | 563.6362 | 563.6362 | 563.54178 | 0 |
| 1779839820 | 563 | -0.37 | -0.07 | 563.40383 | 564 | 563 | 0 |
| 1779753420 | 563.3748 | -0.16 | -0.03 | 563.3748 | 563.53693 | 563.3748 | 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 | 0.74 | 0.13 | 565.74353 | 565.74353 | 565 | 0 |
| 1779407820 | 565 | 0.5 | 0.09 | 564.95174 | 565 | 564.5 | 0 |
| 1779321420 | 564.5 | -0.02 | -0.00 | 565.59231 | 565.59231 | 563.5 | 0 |
| 1779235020 | 564.52388 | 1.52 | 0.27 | 564.52388 | 564.52388 | 563 | 0 |
| 1779148620 | 563 | -1.19 | -0.21 | 564.08453 | 564.19128 | 563 | 0 |
| 1779062220 | 564.19128 | 1.19 | 0.21 | 564.19128 | 564.19128 | 564.19128 | 0 |
| 1778975820 | 563 | 0 | 0.00 | 563 | 563 | 563 | 0 |
| 1778889420 | 563 | 5.5 | 0.99 | 562.79235 | 563.31916 | 557.5 | 0 |
| 1778803020 | 557.5 | -1 | -0.18 | 560.31656 | 560.31656 | 557.5 | 0 |
| 1778716620 | 558.5 | -0.27 | -0.05 | 558.80105 | 560.00085 | 557.5 | 0 |
| 1778630220 | 558.76535 | 3.27 | 0.59 | 557.50449 | 558.76535 | 556 | 0 |
| 1778543820 | 555.5 | -0.61 | -0.11 | 557.18247 | 557.42157 | 555.5 | 0 |
| 1778457420 | 556.10783 | 0 | 0.00 | 556.10783 | 556.10783 | 556.10783 | 0 |
| 1778370960 | 556.10783 | -1.39 | -0.25 | 556.10783 | 557.5 | 556.10783 | 0 |
| 1778284620 | 557.5 | -0.9 | -0.16 | 559.26795 | 559.26795 | 557 | 0 |
| 1778198220 | 558.39909 | 0.9 | 0.16 | 558.35393 | 558.39909 | 556.5 | 0 |
| 1778111820 | 557.5 | -3.51 | -0.63 | 559.97934 | 559.5 | 556.57732 | 0 |
| 1778025420 | 561.01382 | 2.51 | 0.45 | 561.3619 | 561.3619 | 558.5 | 0 |
| 1777939020 | 558.5 | -1.5 | -0.27 | 560.5919 | 560.5919 | 558.5 | 0 |
| 1777852620 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1777766220 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1777679820 | 560 | 0.5 | 0.09 | 560 | 560.5 | 560 | 0 |
| 1777593420 | 559.5 | 0.5 | 0.09 | 560.05583 | 560.05583 | 559 | 0 |
| 1777507020 | 559 | -0.5 | -0.09 | 560.37879 | 560.37879 | 559 | 0 |
| 1777420620 | 559.5 | 2 | 0.36 | 559.79296 | 560.85073 | 558.5 | 0 |
| 1777334220 | 557.5 | -2.07 | -0.37 | 558.66065 | 559.59239 | 557.5 | 0 |
| 1777247820 | 559.57091 | 0.07 | 0.01 | 559.57091 | 559.57091 | 559.57091 | 0 |
| 1777161420 | 559.5 | 0 | 0.00 | 559.5 | 559.5 | 559.5 | 0 |
| 1777075020 | 559.5 | 0.5 | 0.09 | 560.38597 | 560.38597 | 559 | 0 |
| 1776988620 | 559 | 2.5 | 0.45 | 560.1156 | 561.55173 | 558 | 0 |
| 1776902220 | 556.5 | 0.5 | 0.09 | 558.44901 | 558.46565 | 556.5 | 0 |
| 1776815820 | 556 | -1 | -0.18 | 556.70723 | 557.72016 | 556 | 0 |
| 1776729420 | 557 | -0.1 | -0.02 | 558.01432 | 558.01432 | 556.5 | 0 |
| 1776642960 | 557.09966 | 0 | 0.00 | 557.09966 | 557.09966 | 557.09966 | 0 |
| 1776556560 | 557.09966 | 0.6 | 0.11 | 557.09966 | 557.09966 | 556.5 | 0 |
| 1776470220 | 556.5 | -0.34 | -0.06 | 555.56383 | 556.83955 | 555 | 0 |
| 1776383820 | 556.83955 | 0.84 | 0.15 | 555.56383 | 556.83955 | 555 | 0 |
| 1776297420 | 556 | -1.5 | -0.27 | 556.32714 | 556.9412 | 556 | 0 |
| 1776211020 | 557.5 | -2.5 | -0.45 | 555.8934 | 560 | 555.8934 | 0 |
| 1776124620 | 560 | 0.81 | 0.14 | 561.00662 | 561.00662 | 559.18929 | 0 |
| 1776038220 | 559.18929 | -1.31 | -0.23 | 559.18929 | 559.18929 | 559.18929 | 0 |
| 1775951820 | 560.5 | 0 | 0.00 | 560.5 | 560.5 | 560.5 | 0 |
| 1775865420 | 560.5 | -1 | -0.18 | 559.82879 | 561.5 | 559.82879 | 0 |
| 1775779020 | 561.5 | 0.73 | 0.13 | 561.66953 | 609 | 561.32827 | 0 |
| 1775692620 | 560.76683 | -7.06 | -1.24 | 562.02565 | 562.02565 | 560.76683 | 0 |
| 1775606220 | 567.82735 | -0.67 | -0.12 | 567.82735 | 568.5 | 567.82735 | 0 |
| 1775519820 | 568.5 | -0.02 | -0.00 | 567.5 | 568.51634 | 567.5 | 0 |
| 1775433420 | 568.51634 | 0 | 0.00 | 568.51634 | 568.51634 | 568.51634 | 0 |
| 1775347020 | 568.51634 | 0 | 0.00 | 568.51634 | 568.51634 | 568.51634 | 0 |
| 1775260620 | 568.51634 | 1.02 | 0.18 | 568.51634 | 568.51634 | 568.51634 | 0 |
| 1775174220 | 567.5 | 3 | 0.53 | 565.64352 | 569.87706 | 564.5 | 0 |
| 1775087820 | 564.5 | -6 | -1.05 | 565.35101 | 570.5 | 564.5 | 0 |
| 1775001420 | 570.5 | -1.89 | -0.33 | 571.64505 | 572.15614 | 569.5 | 0 |
| 1774915020 | 572.3858 | 4.39 | 0.77 | 569.98848 | 572.83567 | 568 | 0 |
| 1774828620 | 568 | 0 | 0.00 | 568 | 568 | 568 | 0 |
| 1774742220 | 568 | 0 | 0.00 | 568 | 568 | 568 | 0 |
| 1774655820 | 568 | -0.58 | -0.10 | 568.74802 | 570.07021 | 566.5 | 0 |
| 1774569420 | 568.5804 | 5.08 | 0.90 | 567.2234 | 568.8072 | 565 | 0 |
| 1774483020 | 563.5 | -1.42 | -0.25 | 564.86904 | 565.53135 | 563.5 | 0 |
| 1774396620 | 564.91525 | -3.58 | -0.63 | 566.19035 | 568.5 | 564.5 | 0 |
| 1774310220 | 568.5 | 2.61 | 0.46 | 567.71678 | 569.5 | 566.73333 | 0 |
| 1774223820 | 565.89482 | 0 | 0.00 | 565.89482 | 565.89482 | 565.89482 | 0 |
| 1774137420 | 565.89482 | -4.61 | -0.81 | 565.89482 | 570.5 | 565.89482 | 0 |
| 1774051020 | 570.5 | -1 | -0.17 | 567.17926 | 571.5 | 566.71619 | 0 |
| 1773964620 | 571.5 | 5 | 0.88 | 571.63012 | 571.64505 | 566.5 | 0 |
| 1773878220 | 566.5 | -4 | -0.70 | 568.59272 | 570.5 | 566.5 | 0 |
| 1773791820 | 570.5 | -5 | -0.87 | 570.74231 | 575.5 | 568.37102 | 0 |
| 1773705420 | 575.5 | 3.59 | 0.63 | 573.16351 | 575.5 | 571.29656 | 0 |
| 1773619020 | 571.9142 | 0.41 | 0.07 | 571.9142 | 571.9142 | 571.9142 | 0 |
| 1773532620 | 571.5 | 0 | 0.00 | 571.5 | 571.5 | 571.5 | 0 |
| 1773446220 | 571.5 | 1.87 | 0.33 | 569.53071 | 572.18359 | 567.5 | 0 |
| 1773359820 | 569.62715 | 7.13 | 1.27 | 567.87651 | 569.74095 | 562.5 | 0 |
| 1773273420 | 562.5 | -0.5 | -0.09 | 564.15246 | 565.62645 | 562.5 | 0 |
| 1773187020 | 563 | -3 | -0.53 | 564.48258 | 564.5 | 563 | 0 |
| 1773100620 | 566 | 1.71 | 0.30 | 569.88697 | 569.88697 | 565 | 0 |
| 1773014220 | 564.28835 | 0 | 0.00 | 564.28835 | 564.28835 | 564.28835 | 0 |
| 1772927760 | 564.28835 | -0.21 | -0.04 | 564.28835 | 564.28835 | 564.28835 | 0 |
| 1772841420 | 564.5 | -0.35 | -0.06 | 564.77176 | 567.39513 | 564 | 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。
