Hot Features
プレミアム
Australian Dollar vs Czech Koruna (AUDCZK)
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 | -0.09 | -0.608786823147 | 14.7835 | 14.837 | 14.658 | 0 | 0 | FX |
| 4 | -0.237 | -1.58735474365 | 14.9305 | 14.9825 | 14.648 | 0 | 0 | FX |
| 12 | 0.0235 | 0.160190865712 | 14.67 | 15.1005 | 14.5925 | 0 | 0 | FX |
| 26 | 0.8665 | 6.26672452448 | 13.827 | 15.106 | 13.727 | 0 | 0 | FX |
| 52 | 0.909 | 6.59436323407 | 13.7845 | 15.106 | 13.3925 | 0 | 0 | FX |
| 156 | 0.2835 | 1.96738376128 | 14.41 | 15.9155 | 0.9128 | 0 | 0 | FX |
| 260 | -1.5065 | -9.29938271605 | 16.2 | 17.693 | 0.9128 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782604620 | 14.6935 | 0 | 0.00 | 14.6935 | 14.6935 | 14.6935 | 0 |
| 1782518220 | 14.6935 | -0.04 | -0.27 | 14.733 | 14.719 | 14.658 | 0 |
| 1782431820 | 14.733 | 0.01 | 0.07 | 14.721 | 14.763 | 14.696 | 0 |
| 1782345420 | 14.723 | 0.01 | 0.08 | 14.714 | 14.754 | 14.694 | 0 |
| 1782259020 | 14.711 | -0.1 | -0.66 | 14.805 | 14.773 | 14.705 | 0 |
| 1782172620 | 14.808 | 0.03 | 0.19 | 14.784 | 14.837 | 14.775 | 0 |
| 1782086220 | 14.78 | -0.01 | -0.05 | 14.7835 | 14.814 | 14.777 | 0 |
| 1781999820 | 14.788 | 0 | 0.00 | 14.788 | 14.788 | 14.788 | 0 |
| 1781913420 | 14.788 | -0.03 | -0.20 | 14.819 | 14.852 | 14.775 | 0 |
| 1781827020 | 14.818 | 0.09 | 0.63 | 14.727 | 14.8375 | 14.732 | 0 |
| 1781740620 | 14.725 | 0.03 | 0.20 | 14.697 | 14.747 | 14.682 | 0 |
| 1781654220 | 14.696 | -0.03 | -0.22 | 14.727 | 14.743 | 14.693 | 0 |
| 1781567820 | 14.729 | 0.01 | 0.05 | 14.72 | 14.7485 | 14.684 | 0 |
| 1781481420 | 14.721 | 0.02 | 0.10 | 14.696 | 14.741 | 14.681 | 0 |
| 1781395020 | 14.706 | 0 | 0.00 | 14.706 | 14.706 | 14.706 | 0 |
| 1781308620 | 14.706 | -0.01 | -0.04 | 14.711 | 14.716 | 14.685 | 0 |
| 1781222220 | 14.712 | 0.05 | 0.31 | 14.666 | 14.724 | 14.648 | 0 |
| 1781135820 | 14.666 | -0.04 | -0.29 | 14.708 | 14.704 | 14.654 | 0 |
| 1781049420 | 14.708 | -0.07 | -0.44 | 14.774 | 14.805 | 14.688 | 0 |
| 1780963020 | 14.773 | -0.02 | -0.11 | 14.786 | 14.86 | 14.769 | 0 |
| 1780876620 | 14.789 | -0.01 | -0.06 | 14.752 | 14.7975 | 14.748 | 0 |
| 1780790220 | 14.7975 | 0 | 0.00 | 14.7975 | 14.7975 | 14.7975 | 0 |
| 1780703820 | 14.7975 | -0.06 | -0.39 | 14.8565 | 14.8515 | 14.786 | 0 |
| 1780617420 | 14.8555 | -0.02 | -0.14 | 14.8765 | 14.8945 | 14.8505 | 0 |
| 1780531020 | 14.8765 | -0.06 | -0.42 | 14.9375 | 14.9405 | 14.8665 | 0 |
| 1780444620 | 14.9385 | -0.01 | -0.07 | 14.9495 | 14.9755 | 14.9185 | 0 |
| 1780358220 | 14.9495 | -0.02 | -0.13 | 14.9695 | 14.9825 | 14.9215 | 0 |
| 1780271820 | 14.9695 | 0.01 | 0.05 | 14.9305 | 14.9745 | 14.9305 | 0 |
| 1780185420 | 14.962 | 0 | 0.00 | 14.962 | 14.962 | 14.962 | 0 |
| 1780099020 | 14.962 | 0.04 | 0.24 | 14.9255 | 14.9915 | 14.9185 | 0 |
| 1780012620 | 14.9255 | 0.01 | 0.07 | 14.9115 | 14.9375 | 14.8715 | 0 |
| 1779926220 | 14.9145 | -0.04 | -0.25 | 14.9505 | 14.9305 | 14.8685 | 0 |
| 1779839820 | 14.9525 | 0.01 | 0.04 | 14.9435 | 14.9705 | 14.9185 | 0 |
| 1779753420 | 14.9465 | 0.01 | 0.09 | 14.9335 | 14.9555 | 14.9295 | 0 |
| 1779667020 | 14.9325 | 0.01 | 0.09 | 14.947 | 14.9525 | 14.9185 | 0 |
| 1779580620 | 14.9185 | 0 | 0.00 | 14.9185 | 14.9185 | 14.9185 | 0 |
| 1779494220 | 14.9185 | -0.02 | -0.13 | 14.9395 | 14.9385 | 14.9075 | 0 |
| 1779407820 | 14.9375 | -0.01 | -0.06 | 14.9465 | 14.9695 | 14.8785 | 0 |
| 1779321420 | 14.9465 | 0.05 | 0.34 | 14.8905 | 14.9765 | 14.8895 | 0 |
| 1779235020 | 14.8965 | -0.06 | -0.38 | 14.9535 | 14.9105 | 14.85 | 0 |
| 1779148620 | 14.9535 | 0.02 | 0.14 | 14.9345 | 14.9825 | 14.9245 | 0 |
| 1779062220 | 14.9325 | -0.02 | -0.12 | 14.9745 | 14.9795 | 14.9325 | 0 |
| 1778975820 | 14.951 | 0 | 0.00 | 14.951 | 14.951 | 14.951 | 0 |
| 1778889420 | 14.951 | -0.09 | -0.59 | 15.0395 | 15.0155 | 14.945 | 0 |
| 1778803020 | 15.0395 | -0.02 | -0.16 | 15.0655 | 15.0835 | 15.0125 | 0 |
| 1778716620 | 15.0635 | 0.05 | 0.35 | 15.0095 | 15.1005 | 15.0005 | 0 |
| 1778630220 | 15.0105 | 0.05 | 0.31 | 14.9655 | 15.026 | 14.9385 | 0 |
| 1778543820 | 14.9645 | 0.01 | 0.09 | 14.9515 | 14.9925 | 14.9475 | 0 |
| 1778457420 | 14.9505 | -0 | -0.02 | 14.936 | 14.981 | 14.9175 | 0 |
| 1778370960 | 14.9535 | 0 | 0.00 | 14.9535 | 14.9535 | 14.9535 | 0 |
| 1778284620 | 14.9535 | 0.02 | 0.10 | 14.9395 | 14.9645 | 14.9345 | 0 |
| 1778198220 | 14.9385 | -0.05 | -0.31 | 14.9835 | 15.0155 | 14.926 | 0 |
| 1778111820 | 14.9845 | -0.01 | -0.05 | 14.9925 | 15.0645 | 14.9715 | 0 |
| 1778025420 | 14.9925 | 0.04 | 0.25 | 14.9565 | 14.9955 | 14.9055 | 0 |
| 1777939020 | 14.9555 | -0.03 | -0.17 | 14.9785 | 14.9825 | 14.9395 | 0 |
| 1777852620 | 14.9815 | 0.01 | 0.05 | 14.928 | 14.9905 | 14.9225 | 0 |
| 1777766220 | 14.974 | 0 | 0.00 | 14.974 | 14.974 | 14.974 | 0 |
| 1777679820 | 14.974 | 0 | 0.02 | 14.9705 | 14.9855 | 14.9225 | 0 |
| 1777593420 | 14.9715 | 0.1 | 0.64 | 14.8775 | 14.9775 | 14.8725 | 0 |
| 1777507020 | 14.8765 | -0.06 | -0.42 | 14.9445 | 14.9275 | 14.8465 | 0 |
| 1777420620 | 14.9395 | 0 | 0.02 | 14.9385 | 14.9585 | 14.9125 | 0 |
| 1777334220 | 14.9365 | 0.07 | 0.48 | 14.8645 | 14.9405 | 14.8755 | 0 |
| 1777247820 | 14.8645 | 0.01 | 0.09 | 14.85 | 14.8645 | 14.8335 | 0 |
| 1777161420 | 14.8515 | 0 | 0.00 | 14.8515 | 14.8515 | 14.8515 | 0 |
| 1777075020 | 14.8515 | -0.02 | -0.10 | 14.8665 | 14.8775 | 14.8475 | 0 |
| 1776988620 | 14.8665 | -0.02 | -0.13 | 14.8875 | 14.9065 | 14.854 | 0 |
| 1776902220 | 14.8865 | 0.07 | 0.46 | 14.8195 | 14.9005 | 14.8285 | 0 |
| 1776815820 | 14.8185 | 0.03 | 0.22 | 14.7845 | 14.8385 | 14.7635 | 0 |
| 1776729420 | 14.7855 | -0.02 | -0.11 | 14.7575 | 14.8005 | 14.7585 | 0 |
| 1776642960 | 14.802 | 0 | 0.00 | 14.802 | 14.802 | 14.802 | 0 |
| 1776556560 | 14.802 | 0 | 0.00 | 14.802 | 14.802 | 14.802 | 0 |
| 1776470220 | 14.802 | 0.02 | 0.11 | 14.7895 | 14.8125 | 14.7695 | 0 |
| 1776383820 | 14.7855 | -0.01 | -0.03 | 14.7895 | 14.8385 | 14.776 | 0 |
| 1776297420 | 14.7905 | 0.08 | 0.58 | 14.7085 | 14.797 | 14.7235 | 0 |
| 1776211020 | 14.7055 | 0.01 | 0.05 | 14.6975 | 14.7365 | 14.6575 | 0 |
| 1776124620 | 14.6975 | 0.04 | 0.30 | 14.653 | 14.7295 | 14.668 | 0 |
| 1776038220 | 14.653 | -0.03 | -0.21 | 14.681 | 14.684 | 14.5925 | 0 |
| 1775951820 | 14.684 | 0 | 0.00 | 14.684 | 14.684 | 14.684 | 0 |
| 1775865420 | 14.684 | -0.07 | -0.45 | 14.751 | 14.746 | 14.6695 | 0 |
| 1775779020 | 14.751 | 0.02 | 0.16 | 14.724 | 14.7675 | 14.688 | 0 |
| 1775692620 | 14.728 | -0.09 | -0.57 | 14.815 | 14.783 | 14.68 | 0 |
| 1775606220 | 14.813 | 0.12 | 0.82 | 14.692 | 14.8235 | 14.672 | 0 |
| 1775519820 | 14.692 | 0.02 | 0.16 | 14.669 | 14.708 | 14.66 | 0 |
| 1775433420 | 14.6685 | -0.01 | -0.05 | 14.67 | 14.677 | 14.6445 | 0 |
| 1775347020 | 14.6765 | 0 | 0.00 | 14.6765 | 14.6765 | 14.6765 | 0 |
| 1775260620 | 14.6765 | -0.01 | -0.06 | 14.684 | 14.6985 | 14.655 | 0 |
| 1775174220 | 14.685 | 0.04 | 0.26 | 14.647 | 14.689 | 14.613 | 0 |
| 1775087820 | 14.647 | -0.03 | -0.20 | 14.676 | 14.702 | 14.637 | 0 |
| 1775001420 | 14.677 | 0.01 | 0.05 | 14.6695 | 14.701 | 14.581 | 0 |
| 1774915020 | 14.669 | 0.02 | 0.17 | 14.615 | 14.699 | 14.61 | 0 |
| 1774828620 | 14.6445 | 0 | 0.00 | 14.6445 | 14.6445 | 14.6445 | 0 |
| 1774742220 | 14.6445 | 0 | 0.00 | 14.6445 | 14.6445 | 14.6445 | 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。
