Hot Features
プレミアム
United Arab Emirates Dirham vs Swedish Krona (AEDSEK)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0112106 | 0.37049028642 | 3.0258823 | 3.0807549 | 3.0212808 | 0 | 0 | FX |
| 4 | 0.0540679 | 1.81251917098 | 2.983025 | 3.0807549 | 2.9677693 | 0 | 0 | FX |
| 12 | 0.1651221 | 5.74943519621 | 2.8719708 | 3.0807549 | 2.8707462 | 0 | 0 | FX |
| 26 | 0.1620494 | 5.63641558815 | 2.8750435 | 3.0807549 | 2.7344508 | 0 | 0 | FX |
| 52 | 0.2354117 | 8.40251560385 | 2.8016812 | 3.0807549 | 2.7344508 | 0 | 0 | FX |
| 156 | 0.5859637 | 23.9058675487 | 2.4511292 | 3.1614181 | 0.1746717 | 0 | 0 | FX |
| 260 | 0.4599576 | 17.8476310499 | 2.5771353 | 3.1614181 | 0.1746717 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736899020 | 3.0432714 | -0.01 | -0.41 | 3.0583519 | 3.0605051 | 3.0410717 | 0 |
| 1736812620 | 3.0556823 | 0 | 0.02 | 3.039281 | 3.0807549 | 3.0528768 | 0 |
| 1736726220 | 3.0551952 | 0 | 0.00 | 3.0551952 | 3.0551952 | 3.0551952 | 0 |
| 1736639820 | 3.0551952 | 0 | 0.07 | 3.0406019 | 3.0551952 | 3.0406019 | 0 |
| 1736553420 | 3.052935 | 0.01 | 0.45 | 3.0393612 | 3.0644873 | 3.0317306 | 0 |
| 1736467020 | 3.039372 | 0 | 0.09 | 3.0372564 | 3.043237 | 3.032708 | 0 |
| 1736380620 | 3.0365808 | 0.01 | 0.35 | 3.0258823 | 3.0498411 | 3.0232173 | 0 |
| 1736294220 | 3.0261093 | 0.02 | 0.56 | 3.0099354 | 3.0278744 | 2.9937188 | 0 |
| 1736207820 | 3.0091253 | -0.01 | -0.46 | 3.028236 | 3.028236 | 2.9913864 | 0 |
| 1736121420 | 3.0231649 | 0 | 0.00 | 3.028236 | 3.028236 | 3.0231649 | 0 |
| 1736035020 | 3.0231649 | -0 | -0.08 | 3.028236 | 3.028236 | 3.0231649 | 0 |
| 1735948620 | 3.0254363 | -0.01 | -0.34 | 3.036009 | 3.0347093 | 3.0214351 | 0 |
| 1735862220 | 3.0358321 | 0.02 | 0.68 | 3.0146506 | 3.0439291 | 3.0057247 | 0 |
| 1735775820 | 3.015211 | 0.01 | 0.42 | 3.015211 | 3.015211 | 3.015211 | 0 |
| 1735689420 | 3.0025616 | 0 | 0.00 | 3.0025616 | 3.0025616 | 3.0025616 | 0 |
| 1735603020 | 3.0025616 | 0.01 | 0.24 | 2.9933546 | 3.01128 | 2.98616 | 0 |
| 1735516620 | 2.9954567 | 0 | 0.00 | 2.9933546 | 2.9954567 | 2.9933546 | 0 |
| 1735430220 | 2.9954567 | -0 | -0.05 | 2.9933546 | 2.997076 | 2.9933546 | 0 |
| 1735343760 | 2.997076 | -0.02 | -0.58 | 3.0151091 | 3.0151091 | 2.9903551 | 0 |
| 1735257420 | 3.0145462 | 0.05 | 1.58 | 3.027181 | 3.027181 | 3.0145462 | 0 |
| 1735171020 | 2.9677693 | -0.05 | -1.74 | 3.0216737 | 3.0177013 | 2.9677693 | 0 |
| 1735084620 | 3.0203981 | 0.01 | 0.43 | 3.0083241 | 3.0287239 | 3.004865 | 0 |
| 1734998220 | 3.0074325 | 0 | 0.03 | 3.0146009 | 3.0146009 | 2.9993515 | 0 |
| 1734911820 | 3.0065981 | 0 | 0.00 | 3.0065981 | 3.0065981 | 3.0065981 | 0 |
| 1734825420 | 3.0065981 | 0 | 0.06 | 3.0065981 | 3.0065981 | 2.9941007 | 0 |
| 1734739020 | 3.0048835 | 0 | 0.04 | 3.0041774 | 3.0116158 | 2.9923466 | 0 |
| 1734652620 | 3.0036002 | -0.03 | -0.91 | 3.0285757 | 3.0248681 | 2.995833 | 0 |
| 1734566220 | 3.0310655 | 0.05 | 1.59 | 2.983025 | 3.0326803 | 2.9793367 | 0 |
| 1734479820 | 2.9835992 | 0.02 | 0.71 | 2.9640199 | 2.9871426 | 2.9673048 | 0 |
| 1734393420 | 2.9626708 | -0.03 | -0.87 | 2.9955559 | 2.9955559 | 2.9620008 | 0 |
| 1734307020 | 2.9885445 | 0 | 0.00 | 2.9885445 | 2.9885445 | 2.9885445 | 0 |
| 1734220620 | 2.9885445 | 0 | 0.00 | 2.9885445 | 2.9885445 | 2.9885445 | 0 |
| 1734134220 | 2.9885445 | -0.01 | -0.35 | 2.9989889 | 3.0039846 | 2.9785944 | 0 |
| 1734047820 | 2.9989614 | 0.01 | 0.44 | 2.9845847 | 3.0013538 | 2.975273 | 0 |
| 1733961420 | 2.9857473 | 0 | 0.04 | 2.9857809 | 2.9984061 | 2.976459 | 0 |
| 1733875020 | 2.984684 | 0.01 | 0.46 | 2.9720026 | 2.9926288 | 2.9692359 | 0 |
| 1733788620 | 2.9709316 | 0 | 0.01 | 2.9712735 | 2.9840926 | 2.9633877 | 0 |
| 1733702220 | 2.970526 | 0.01 | 0.19 | 2.9610059 | 2.970526 | 2.9648344 | 0 |
| 1733615820 | 2.9648344 | -0.01 | -0.42 | 2.9610059 | 2.9773811 | 2.9610059 | 0 |
| 1733529420 | 2.9773811 | 0.02 | 0.76 | 2.9565799 | 2.9840201 | 2.9476087 | 0 |
| 1733443020 | 2.9549909 | -0.02 | -0.64 | 2.9757175 | 2.978795 | 2.9533544 | 0 |
| 1733356620 | 2.9738973 | -0.02 | -0.77 | 2.9964521 | 3.0038982 | 2.9696395 | 0 |
| 1733270220 | 2.9970281 | 0 | 0.16 | 2.9930764 | 3.0015577 | 2.9871479 | 0 |
| 1733183820 | 2.9922752 | 0.02 | 0.69 | 2.9717405 | 3.0030191 | 2.9717405 | 0 |
| 1733097420 | 2.9717508 | 0.01 | 0.21 | 2.9717508 | 2.9717508 | 2.9717508 | 0 |
| 1733011020 | 2.9655663 | -0 | -0.06 | 2.9717508 | 2.9717508 | 2.9655663 | 0 |
| 1732924620 | 2.9673936 | -0.01 | -0.22 | 2.9741323 | 2.9749625 | 2.9587619 | 0 |
| 1732838220 | 2.9740118 | 0 | 0.05 | 2.9732982 | 2.9813603 | 2.9707664 | 0 |
| 1732751820 | 2.972426 | -0.02 | -0.65 | 2.9903778 | 2.9932472 | 2.9657225 | 0 |
| 1732665420 | 2.9918268 | -0.01 | -0.44 | 3.0080782 | 3.0028087 | 2.9753834 | 0 |
| 1732579020 | 3.0049455 | -0 | -0.00 | 3.0050586 | 3.007497 | 2.9744218 | 0 |
| 1732492620 | 3.0050815 | 0 | 0.00 | 3.0050815 | 3.0050815 | 3.0050815 | 0 |
| 1732406220 | 3.0050815 | 0 | 0.00 | 3.0050815 | 3.0050815 | 3.0050815 | 0 |
| 1732319820 | 3.0050815 | -0.01 | -0.22 | 3.012666 | 3.0423448 | 3.0037127 | 0 |
| 1732233420 | 3.0115949 | 0.01 | 0.31 | 3.0025055 | 3.0192382 | 2.9945562 | 0 |
| 1732147020 | 3.0022989 | 0.03 | 1.07 | 2.9695115 | 3.0108033 | 2.9723726 | 0 |
| 1732060620 | 2.970475 | 0 | 0.00 | 2.9707549 | 2.9925088 | 2.9693791 | 0 |
| 1731974220 | 2.9703982 | -0.03 | -0.87 | 2.9779899 | 2.9992465 | 2.968019 | 0 |
| 1731887820 | 2.9965889 | 0 | 0.00 | 2.9965889 | 2.9965889 | 2.9965889 | 0 |
| 1731801420 | 2.9965889 | 0.01 | 0.20 | 2.985309 | 2.9965889 | 2.9965889 | 0 |
| 1731715020 | 2.9906433 | 0.01 | 0.24 | 2.9962494 | 3.0001641 | 2.9806463 | 0 |
| 1731628620 | 2.9835723 | -0.01 | -0.26 | 2.990748 | 3.0106521 | 2.9835723 | 0 |
| 1731542220 | 2.9913158 | 0.02 | 0.78 | 2.9703131 | 2.9929011 | 2.9594999 | 0 |
| 1731455820 | 2.9682694 | 0.01 | 0.48 | 2.9506384 | 2.9779453 | 2.9557836 | 0 |
| 1731369420 | 2.9542302 | 0.03 | 1.15 | 2.9301868 | 2.9672622 | 2.9301868 | 0 |
| 1731283020 | 2.9205414 | -0.02 | -0.83 | 2.9205414 | 2.9205414 | 2.9205414 | 0 |
| 1731196620 | 2.9449296 | 0 | 0.00 | 2.9449296 | 2.9449296 | 2.9449296 | 0 |
| 1731110220 | 2.9449296 | 0.04 | 1.22 | 2.9100167 | 2.9590945 | 2.9152809 | 0 |
| 1731023820 | 2.9095401 | -0.05 | -1.53 | 2.9551937 | 2.9507111 | 2.9073666 | 0 |
| 1730937420 | 2.9547439 | 0.04 | 1.41 | 2.9175412 | 2.973662 | 2.9439542 | 0 |
| 1730851020 | 2.9137018 | -0.01 | -0.21 | 2.9201143 | 2.9215879 | 2.9088155 | 0 |
| 1730764620 | 2.9197137 | 0.01 | 0.20 | 2.9120525 | 2.9210254 | 2.9033621 | 0 |
| 1730678220 | 2.9138056 | 0 | 0.00 | 2.9138056 | 2.9138056 | 2.9138056 | 0 |
| 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 |
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
