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 | -0.133 | -0.890794012257 | 14.9305 | 14.9825 | 14.786 | 0 | 0 | FX |
| 4 | -0.154 | -1.02999699027 | 14.9515 | 15.1005 | 14.786 | 0 | 0 | FX |
| 12 | -0.1785 | -1.19190705128 | 14.976 | 15.1005 | 14.581 | 0 | 0 | FX |
| 26 | 0.9915 | 7.18166014776 | 13.806 | 15.106 | 13.6845 | 0 | 0 | FX |
| 52 | 0.6675 | 4.72399150743 | 14.13 | 15.106 | 13.3925 | 0 | 0 | FX |
| 156 | 0.0855 | 0.581158238173 | 14.712 | 15.9155 | 0.9128 | 0 | 0 | FX |
| 260 | -1.383 | -8.54732548438 | 16.1805 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774655820 | 14.6445 | 0.01 | 0.09 | 14.634 | 14.708 | 14.627 | 0 |
| 1774569420 | 14.632 | -0.06 | -0.39 | 14.6925 | 14.719 | 14.6215 | 0 |
| 1774483020 | 14.69 | -0.04 | -0.26 | 14.723 | 14.729 | 14.653 | 0 |
| 1774396620 | 14.728 | -0.03 | -0.18 | 14.759 | 14.771 | 14.675 | 0 |
| 1774310220 | 14.754 | -0.09 | -0.60 | 14.847 | 14.8745 | 14.7425 | 0 |
| 1774223820 | 14.843 | -0.01 | -0.09 | 14.8495 | 14.8645 | 14.831 | 0 |
| 1774137420 | 14.856 | 0 | 0.00 | 14.856 | 14.856 | 14.856 | 0 |
| 1774051020 | 14.856 | -0.12 | -0.81 | 14.9735 | 15.0185 | 14.833 | 0 |
| 1773964620 | 14.978 | -0.03 | -0.21 | 15.012 | 15.063 | 14.929 | 0 |
| 1773878220 | 15.0095 | -0.04 | -0.29 | 15.052 | 15.0785 | 14.992 | 0 |
| 1773791820 | 15.053 | 0.02 | 0.15 | 15.029 | 15.0725 | 15.021 | 0 |
| 1773705420 | 15.03 | 0.04 | 0.27 | 14.9895 | 15.041 | 14.977 | 0 |
| 1773619020 | 14.9895 | 0.03 | 0.19 | 14.976 | 14.9925 | 14.957 | 0 |
| 1773532620 | 14.9605 | 0 | 0.00 | 14.9605 | 14.9605 | 14.9605 | 0 |
| 1773446220 | 14.9605 | -0.05 | -0.30 | 15.0045 | 15.0405 | 14.9595 | 0 |
| 1773359820 | 15.0055 | -0.05 | -0.36 | 15.065 | 15.094 | 15.004 | 0 |
| 1773273420 | 15.059 | 0.11 | 0.71 | 14.9585 | 15.106 | 15.0215 | 0 |
| 1773187020 | 14.953 | 0.13 | 0.89 | 14.818 | 14.988 | 14.8015 | 0 |
| 1773100620 | 14.8215 | 0.05 | 0.35 | 14.7755 | 14.8765 | 14.7965 | 0 |
| 1773014220 | 14.7695 | 0.02 | 0.12 | 14.7275 | 14.7915 | 14.723 | 0 |
| 1772927760 | 14.752 | 0 | 0.00 | 14.752 | 14.752 | 14.752 | 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。
