United Arab Emirates Dirham vs Swedish Krona (AEDSEK)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0217156 | 0.750861833484 | 2.89209 | 2.9270966 | 2.8837857 | 0 | 0 | FX |
4 | 0.1020953 | 3.63107465232 | 2.8117103 | 2.9270966 | 2.8111536 | 0 | 0 | FX |
12 | 0.0451524 | 1.5739929804 | 2.8686532 | 2.9270966 | 2.7344508 | 0 | 0 | FX |
26 | -0.0442651 | -1.49641791861 | 2.9580707 | 2.9783766 | 2.7344508 | 0 | 0 | FX |
52 | -0.1112167 | -3.67655802075 | 3.0250223 | 3.0251812 | 2.6982139 | 0 | 0 | FX |
156 | 0.5796207 | 24.8318245911 | 2.3341849 | 3.1614181 | 2.3212303 | 0 | 0 | FX |
260 | 0.3100881 | 11.9094371797 | 2.6037175 | 3.1614181 | 2.0243191 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730591820 | 2.9138056 | -0.01 | -0.42 | 2.9138056 | 2.9262286 | 2.9138056 | 0 |
1730505420 | 2.9262285 | 0.03 | 0.94 | 2.9003714 | 2.9270966 | 2.9011024 | 0 |
1730419020 | 2.898873 | -0.01 | -0.29 | 2.9071601 | 2.9176207 | 2.8980674 | 0 |
1730332620 | 2.9072344 | 0.01 | 0.37 | 2.8959466 | 2.9141613 | 2.8909093 | 0 |
1730246220 | 2.8964981 | -0 | -0.10 | 2.8987626 | 2.9120541 | 2.8925035 | 0 |
1730159820 | 2.8994875 | 0.01 | 0.26 | 2.891771 | 2.9013931 | 2.8837856 | 0 |
1730073420 | 2.89209 | 0 | 0.00 | 2.89209 | 2.89209 | 2.89209 | 0 |
1729986960 | 2.89209 | 0 | 0.00 | 2.89209 | 2.89209 | 2.89209 | 0 |
1729900620 | 2.89209 | 0.02 | 0.59 | 2.8772735 | 2.893014 | 2.8753156 | 0 |
1729814220 | 2.8750382 | -0.02 | -0.52 | 2.887359 | 2.8877643 | 2.8733857 | 0 |
1729727820 | 2.8900471 | 0.02 | 0.66 | 2.8719708 | 2.8904203 | 2.8707462 | 0 |
1729641420 | 2.8710705 | -0 | -0.17 | 2.8768514 | 2.8762367 | 2.8653126 | 0 |
1729555020 | 2.8759482 | 0.01 | 0.33 | 2.8724447 | 2.8769306 | 2.8639017 | 0 |
1729468620 | 2.8665666 | 0 | 0.00 | 2.8665666 | 2.8665666 | 2.8665666 | 0 |
1729382220 | 2.8665666 | 0 | 0.05 | 2.8665666 | 2.8665666 | 2.859506 | 0 |
1729295820 | 2.8650777 | -0.01 | -0.25 | 2.8686615 | 2.8690541 | 2.8603827 | 0 |
1729209420 | 2.8722505 | 0.01 | 0.37 | 2.8607662 | 2.8722505 | 2.8598355 | 0 |
1729123020 | 2.861594 | 0.02 | 0.86 | 2.8366102 | 2.863277 | 2.8341323 | 0 |
1729036620 | 2.8372941 | -0 | -0.04 | 2.8403381 | 2.8437562 | 2.8188463 | 0 |
1728950220 | 2.8382941 | 0.01 | 0.32 | 2.8261634 | 2.8424198 | 2.8246786 | 0 |
1728863820 | 2.8291523 | 0.01 | 0.18 | 2.8291523 | 2.8291523 | 2.8291523 | 0 |
1728777420 | 2.8239317 | 0 | 0.00 | 2.8239317 | 2.8239317 | 2.8239317 | 0 |
1728691020 | 2.8239317 | -0 | -0.17 | 2.8292151 | 2.8356894 | 2.8196483 | 0 |
1728604620 | 2.8287653 | -0 | -0.03 | 2.8304193 | 2.8380616 | 2.8240721 | 0 |
1728518220 | 2.8295123 | 0.02 | 0.64 | 2.8123832 | 2.8316379 | 2.812542 | 0 |
1728431820 | 2.8115189 | -0.01 | -0.27 | 2.8176673 | 2.823325 | 2.8115189 | 0 |
1728345420 | 2.8191616 | 0.01 | 0.27 | 2.8111536 | 2.8254156 | 2.8111536 | 0 |
1728259020 | 2.8117103 | 0 | 0.00 | 2.8117103 | 2.8117103 | 2.8117103 | 0 |
1728172620 | 2.8117103 | -0.01 | -0.40 | 2.8097397 | 2.8228738 | 2.799071 | 0 |
1728086220 | 2.8228738 | 0.02 | 0.64 | 2.8043177 | 2.8308378 | 2.7978723 | 0 |
1727999820 | 2.8050548 | 0.01 | 0.37 | 2.7959402 | 2.8114932 | 2.7983288 | 0 |
1727913420 | 2.7946011 | -0 | -0.10 | 2.7970443 | 2.8003276 | 2.7885135 | 0 |
1727827020 | 2.7974078 | 0.03 | 1.14 | 2.7669651 | 2.8043285 | 2.762684 | 0 |
1727740620 | 2.7659656 | 0.02 | 0.62 | 2.7478668 | 2.7707079 | 2.7444211 | 0 |
1727654220 | 2.748958 | 0 | 0.00 | 2.748958 | 2.748958 | 2.748958 | 0 |
1727567760 | 2.748958 | 0 | 0.00 | 2.748958 | 2.748958 | 2.748958 | 0 |
1727481360 | 2.748958 | -0.01 | -0.20 | 2.7566083 | 2.7668332 | 2.7344508 | 0 |
1727395020 | 2.7544407 | -0.02 | -0.70 | 2.7718925 | 2.7703373 | 2.7488756 | 0 |
1727308620 | 2.7738299 | 0.03 | 0.98 | 2.7441108 | 2.7759396 | 2.7447204 | 0 |
1727222220 | 2.7469134 | -0.03 | -1.08 | 2.7770756 | 2.7757265 | 2.7455957 | 0 |
1727135820 | 2.7769539 | 0 | 0.00 | 2.7698532 | 2.789197 | 2.7675386 | 0 |
1727049420 | 2.7769387 | -0 | -0.08 | 2.7790904 | 2.7769387 | 2.7769387 | 0 |
1726963020 | 2.7790904 | 0.01 | 0.37 | 2.7790904 | 2.7790904 | 2.7707673 | 0 |
1726876620 | 2.768744 | 0 | 0.06 | 2.7678742 | 2.7847893 | 2.7608463 | 0 |
1726790220 | 2.7669462 | -0.01 | -0.44 | 2.7794855 | 2.7804433 | 2.7546674 | 0 |
1726703820 | 2.7792634 | 0.01 | 0.25 | 2.7720444 | 2.7828395 | 2.7487985 | 0 |
1726617420 | 2.7722932 | -0 | -0.01 | 2.771642 | 2.7784781 | 2.7647803 | 0 |
1726531020 | 2.7726626 | -0.01 | -0.51 | 2.7823188 | 2.7823188 | 2.7688329 | 0 |
1726444620 | 2.786812 | 0 | 0.07 | 2.7934198 | 2.7934198 | 2.786812 | 0 |
1726358220 | 2.7849197 | 0 | 0.00 | 2.7849197 | 2.7849197 | 2.7849197 | 0 |
1726271820 | 2.7849197 | -0.01 | -0.53 | 2.7995735 | 2.7967128 | 2.7772611 | 0 |
1726185420 | 2.79977 | -0.03 | -1.03 | 2.8281909 | 2.8300735 | 2.79977 | 0 |
1726099020 | 2.8289539 | 0 | 0.17 | 2.8250041 | 2.8353274 | 2.812789 | 0 |
1726012620 | 2.8241815 | -0 | -0.08 | 2.8277399 | 2.8313505 | 2.8178959 | 0 |
1725926220 | 2.8263277 | 0.04 | 1.36 | 2.8026986 | 2.8271413 | 2.8026986 | 0 |
1725839820 | 2.7883266 | -0 | -0.15 | 2.7883266 | 2.7923778 | 2.7883266 | 0 |
1725753420 | 2.7923778 | -0.01 | -0.48 | 2.8007355 | 2.8058375 | 2.7883266 | 0 |
1725667020 | 2.8058375 | 0.01 | 0.53 | 2.7914788 | 2.8066314 | 2.7744143 | 0 |
1725580620 | 2.7909938 | -0.01 | -0.21 | 2.7980071 | 2.8020469 | 2.7880021 | 0 |
1725494220 | 2.7968281 | -0.01 | -0.26 | 2.8038831 | 2.814155 | 2.7916251 | 0 |
1725407820 | 2.8042039 | 0.01 | 0.46 | 2.7896396 | 2.811287 | 2.7950689 | 0 |
1725321420 | 2.7912863 | -0.01 | -0.18 | 2.789599 | 2.7968719 | 2.7866366 | 0 |
1725235020 | 2.7963936 | 0 | 0.00 | 2.7963936 | 2.7963936 | 2.7963936 | 0 |
1725148620 | 2.7963936 | 0 | 0.00 | 2.7963936 | 2.7963936 | 2.7963936 | 0 |
1725062220 | 2.7963936 | 0.01 | 0.47 | 2.7838606 | 2.8026247 | 2.7806012 | 0 |
1724975820 | 2.7832123 | 0.01 | 0.25 | 2.7751037 | 2.7943124 | 2.7692176 | 0 |
1724889420 | 2.7761854 | 0.01 | 0.43 | 2.7639844 | 2.7815831 | 2.7670959 | 0 |
1724803020 | 2.7641868 | -0.02 | -0.60 | 2.7812255 | 2.7815124 | 2.759559 | 0 |
1724716620 | 2.7808242 | 0 | 0.02 | 2.7944306 | 2.7944306 | 2.7711929 | 0 |
1724630220 | 2.7802788 | 0 | 0.00 | 2.7802788 | 2.7802788 | 2.7802788 | 0 |
1724543820 | 2.7802788 | 0.01 | 0.39 | 2.8004984 | 2.8004984 | 2.7694544 | 0 |
1724457420 | 2.7694544 | -0.02 | -0.65 | 2.7878197 | 2.8050211 | 2.7654793 | 0 |
1724371020 | 2.7875889 | 0.01 | 0.49 | 2.7737162 | 2.7933544 | 2.7720751 | 0 |
1724284620 | 2.7738744 | -0 | -0.15 | 2.7784034 | 2.7936047 | 2.7690593 | 0 |
1724198220 | 2.77803 | -0.03 | -0.94 | 2.8057342 | 2.8115497 | 2.776509 | 0 |
1724111820 | 2.8044456 | -0.05 | -1.62 | 2.8530848 | 2.8530848 | 2.799209 | 0 |
1724025420 | 2.8506183 | 0 | 0.00 | 2.8506183 | 2.8506183 | 2.8506183 | 0 |
1723939020 | 2.8506183 | 0 | 0.00 | 2.8506183 | 2.8506183 | 2.8506183 | 0 |
1723852620 | 2.8506183 | -0.02 | -0.70 | 2.8615624 | 2.8655388 | 2.8430487 | 0 |
1723766220 | 2.8706704 | 0.02 | 0.73 | 2.8506649 | 2.8706704 | 2.8352968 | 0 |
1723679820 | 2.8499343 | 0 | 0.07 | 2.8492707 | 2.8542267 | 2.8287665 | 0 |
1723593420 | 2.8479907 | -0.02 | -0.61 | 2.867302 | 2.8707029 | 2.8459612 | 0 |
1723507020 | 2.8654932 | -0 | -0.11 | 2.8644945 | 2.8704998 | 2.8603543 | 0 |
1723420620 | 2.8686531 | 0 | 0.00 | 2.8686531 | 2.8686531 | 2.8686531 | 0 |
1723334220 | 2.8686531 | 0 | 0.16 | 2.8691671 | 2.8691671 | 2.8640637 | 0 |
1723247820 | 2.8640637 | 0 | 0.05 | 2.8632338 | 2.8685276 | 2.8568058 | 0 |
1723161420 | 2.8625422 | 0.01 | 0.27 | 2.8571488 | 2.8786654 | 2.8397838 | 0 |
1723075020 | 2.8548565 | -0.02 | -0.56 | 2.8695963 | 2.8672798 | 2.8381346 | 0 |
1722988620 | 2.8708039 | -0 | -0.02 | 2.8697993 | 2.885849 | 2.8624198 | 0 |
1722902220 | 2.8714071 | -0.05 | -1.75 | 2.907069 | 2.910376 | 2.8543166 | 0 |
1722815820 | 2.9226397 | 0.03 | 0.86 | 2.9226397 | 2.9226397 | 2.8976008 | 0 |
1722729420 | 2.8976008 | 0.02 | 0.59 | 2.9226397 | 2.9226397 | 2.8976008 | 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