Hot Features
プレミアム
Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0289461 | -0.596591107583 | 4.8519161 | 4.8826194 | 4.7735 | 0 | 0 | FX |
| 4 | -0.215285 | -4.27300722175 | 5.038255 | 5.0636 | 4.7735 | 0 | 0 | FX |
| 12 | -0.4246 | -8.09136419333 | 5.24757 | 5.2545657 | 4.7735 | 0 | 0 | FX |
| 26 | -0.3982283 | -7.62714375357 | 5.2211983 | 5.4431516 | 4.7735 | 0 | 0 | FX |
| 52 | -0.4994253 | -9.38346875513 | 5.3223953 | 5.4431516 | 4.7735 | 0 | 0 | FX |
| 156 | -0.8301741 | -14.6851749277 | 5.6531441 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 260 | -0.630995 | -11.5694728514 | 5.453965 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735603020 | 4.8278057 | -0 | -0.10 | 4.832995 | 4.85 | 4.8160172 | 0 |
| 1735516620 | 4.8327205 | 0.01 | 0.22 | 4.8221754 | 4.8394258 | 4.819 | 0 |
| 1735430220 | 4.8221754 | 0 | 0.01 | 4.8216754 | 4.8261957 | 4.8216754 | 0 |
| 1735343760 | 4.8216754 | -0.01 | -0.25 | 4.834115 | 4.8332 | 4.8124 | 0 |
| 1735257420 | 4.8336705 | -0.01 | -0.31 | 4.8491476 | 4.8525 | 4.8229919 | 0 |
| 1735171020 | 4.8486402 | 0 | 0.07 | 4.8446549 | 4.8826194 | 4.7735 | 0 |
| 1735084620 | 4.8453466 | -0.01 | -0.13 | 4.8516999 | 4.8538182 | 4.8162206 | 0 |
| 1734998220 | 4.8516343 | -0.01 | -0.17 | 4.86101 | 4.8695 | 4.8323 | 0 |
| 1734911820 | 4.8597305 | -0.01 | -0.10 | 4.8647534 | 4.87295 | 4.8390749 | 0 |
| 1734825420 | 4.8647534 | -0 | -0.00 | 4.8648999 | 4.8654534 | 4.8405249 | 0 |
| 1734739020 | 4.8648999 | 0.02 | 0.47 | 4.8414409 | 4.8768969 | 4.8334 | 0 |
| 1734652620 | 4.84195 | 0.02 | 0.41 | 4.8247598 | 4.869918 | 4.8292 | 0 |
| 1734566220 | 4.8222598 | -0.1 | -2.08 | 4.924555 | 4.9184 | 4.8180543 | 0 |
| 1734479820 | 4.92491 | -0.03 | -0.65 | 4.9583003 | 4.9408398 | 4.8514524 | 0 |
| 1734393420 | 4.95731 | 0.02 | 0.35 | 4.951075 | 4.9598 | 4.9337371 | 0 |
| 1734307020 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
| 1734220620 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
| 1734134220 | 4.9401019 | -0.01 | -0.27 | 4.952985 | 4.9652155 | 4.9390165 | 0 |
| 1734047820 | 4.9536 | -0.01 | -0.19 | 4.961825 | 4.9998931 | 4.9233528 | 0 |
| 1733961420 | 4.9631054 | 0.01 | 0.12 | 4.956565 | 4.9643338 | 4.9254727 | 0 |
| 1733875020 | 4.957185 | -0.05 | -0.96 | 5.0048155 | 4.98 | 4.9168531 | 0 |
| 1733788620 | 5.0053 | 0.03 | 0.52 | 4.977825 | 5.0317724 | 4.964 | 0 |
| 1733702220 | 4.9793318 | 0.01 | 0.14 | 4.972239 | 4.9809795 | 4.9661 | 0 |
| 1733615820 | 4.972239 | -0 | -0.00 | 4.9722495 | 4.981795 | 4.9717133 | 0 |
| 1733529420 | 4.9722495 | -0.05 | -0.93 | 5.0200881 | 5.0135306 | 4.9582 | 0 |
| 1733443020 | 5.01904 | 0.01 | 0.26 | 5.00645 | 5.031 | 4.9978999 | 0 |
| 1733356620 | 5.005815 | -0.04 | -0.82 | 5.0471992 | 5.0217 | 4.9811 | 0 |
| 1733270220 | 5.0472849 | 0.01 | 0.18 | 5.038375 | 5.0636 | 5.0279999 | 0 |
| 1733183820 | 5.03804 | -0.02 | -0.42 | 5.05971 | 5.0683999 | 5.0136074 | 0 |
| 1733097420 | 5.05913 | -0.01 | -0.25 | 5.0653986 | 5.07725 | 5.056365 | 0 |
| 1733011020 | 5.0720271 | 0.01 | 0.14 | 5.0651181 | 5.0720271 | 5.0573906 | 0 |
| 1732924620 | 5.0651181 | 0 | 0.01 | 5.0647722 | 5.0815486 | 5.0546481 | 0 |
| 1732838220 | 5.0648 | 0.01 | 0.18 | 5.056115 | 5.1043779 | 5.0401699 | 0 |
| 1732751820 | 5.05578 | 0.02 | 0.34 | 5.03906 | 5.0616614 | 5.0349 | 0 |
| 1732665420 | 5.0387348 | 0 | 0.06 | 5.0321261 | 5.0646751 | 5.0178 | 0 |
| 1732579020 | 5.0355549 | -0.03 | -0.55 | 5.089505 | 5.0796564 | 5.0236696 | 0 |
| 1732492620 | 5.0632412 | 0 | 0.00 | 5.0632412 | 5.0632412 | 5.0632412 | 0 |
| 1732406220 | 5.0632412 | 0 | 0.00 | 5.0632412 | 5.0632412 | 5.0632412 | 0 |
| 1732319820 | 5.0632412 | -0 | -0.07 | 5.066315 | 5.0744999 | 5.0346697 | 0 |
| 1732233420 | 5.0666314 | -0 | -0.02 | 5.06841 | 5.0844946 | 5.0570639 | 0 |
| 1732147020 | 5.0675 | -0.02 | -0.44 | 5.091505 | 5.0839 | 5.0469 | 0 |
| 1732060620 | 5.0898047 | 0.03 | 0.50 | 5.063905 | 5.0917332 | 5.0449151 | 0 |
| 1731974220 | 5.0644301 | 0.03 | 0.63 | 5.033645 | 5.0702476 | 5.018502 | 0 |
| 1731887820 | 5.0326451 | 0 | 0.02 | 5.031417 | 5.03935 | 5.028427 | 0 |
| 1731801420 | 5.031417 | -0 | -0.00 | 5.0462679 | 5.031417 | 5.031417 | 0 |
| 1731715020 | 5.0314371 | 0.01 | 0.17 | 5.021925 | 5.0462201 | 5.0158208 | 0 |
| 1731628620 | 5.022695 | -0.03 | -0.58 | 5.052865 | 5.0496124 | 5.01293 | 0 |
| 1731542220 | 5.0519822 | -0.03 | -0.53 | 5.0794021 | 5.0925846 | 5.0415675 | 0 |
| 1731455820 | 5.0791 | -0.04 | -0.69 | 5.1147964 | 5.101949 | 5.0668002 | 0 |
| 1731369420 | 5.114311 | -0.01 | -0.10 | 5.11875 | 5.1308426 | 5.1026 | 0 |
| 1731283020 | 5.1194931 | 0 | 0.04 | 5.1170787 | 5.13095 | 5.1089055 | 0 |
| 1731196620 | 5.1176139 | 0 | 0.00 | 5.1176139 | 5.1176139 | 5.1176139 | 0 |
| 1731110220 | 5.1176139 | -18.88 | -78.67 | 5.1882309 | 5.1739686 | 5.0992721 | 0 |
| 1731023820 | 23.9927 | 18.89 | 369.75 | 5.10609 | 23.9927 | 5.1442035 | 0 |
| 1730937420 | 5.107595 | -0.05 | -1.05 | 5.15941 | 5.1296216 | 5.0698013 | 0 |
| 1730851020 | 5.1615542 | 0.04 | 0.85 | 5.1169013 | 5.1656631 | 5.1253637 | 0 |
| 1730764620 | 5.1181257 | -0.01 | -0.15 | 5.1265699 | 5.1408709 | 5.1100386 | 0 |
| 1730678220 | 5.12572 | 0.02 | 0.49 | 5.1008199 | 5.147395 | 5.1002199 | 0 |
| 1730591820 | 5.1008199 | -0 | -0.01 | 5.1012 | 5.1068213 | 5.0913539 | 0 |
| 1730505420 | 5.1012 | -0.01 | -0.24 | 5.1125 | 5.126543 | 5.0975 | 0 |
| 1730419020 | 5.1136134 | 0.01 | 0.11 | 5.1078023 | 5.1200943 | 5.083373 | 0 |
| 1730332620 | 5.107822 | 0.01 | 0.20 | 5.0969287 | 5.1271284 | 5.080481 | 0 |
| 1730246220 | 5.0976574 | -0.02 | -0.34 | 5.11552 | 5.1140777 | 5.0857701 | 0 |
| 1730159820 | 5.1151072 | -0.02 | -0.32 | 5.131168 | 5.1382677 | 5.1113 | 0 |
| 1730073420 | 5.1316467 | -0 | -0.05 | 5.1340413 | 5.14875 | 5.12991 | 0 |
| 1729986960 | 5.1340413 | 0 | 0.00 | 5.1340413 | 5.1340413 | 5.1340413 | 0 |
| 1729900620 | 5.1340413 | -0.02 | -0.40 | 5.155129 | 5.1653805 | 5.128915 | 0 |
| 1729814220 | 5.1546563 | -0 | -0.00 | 5.1541607 | 5.1790923 | 5.1446415 | 0 |
| 1729727820 | 5.1547624 | -0.04 | -0.75 | 5.192765 | 5.194059 | 5.1394472 | 0 |
| 1729641420 | 5.1939279 | 0.02 | 0.43 | 5.1723499 | 5.2057 | 5.1837 | 0 |
| 1729555020 | 5.1719378 | -0.04 | -0.85 | 5.2178 | 5.2213642 | 5.1699286 | 0 |
| 1729468620 | 5.21652 | 0 | 0.06 | 5.2136442 | 5.2184122 | 5.1990497 | 0 |
| 1729382220 | 5.2136442 | 0 | 0.00 | 5.2135 | 5.2136442 | 5.1980875 | 0 |
| 1729295820 | 5.2135 | 0.01 | 0.10 | 5.2068 | 5.2216037 | 5.2037869 | 0 |
| 1729209420 | 5.2081072 | 0.03 | 0.57 | 5.178985 | 5.2168665 | 5.1860822 | 0 |
| 1729123020 | 5.1787257 | -0.01 | -0.22 | 5.186965 | 5.2052021 | 5.1736 | 0 |
| 1729036620 | 5.190165 | -0.03 | -0.55 | 5.22087 | 5.2254544 | 5.1874136 | 0 |
| 1728950220 | 5.2190541 | -0.01 | -0.24 | 5.231385 | 5.2409 | 5.2022392 | 0 |
| 1728863820 | 5.2315849 | -0.02 | -0.30 | 5.2456353 | 5.2456353 | 5.22285 | 0 |
| 1728777420 | 5.2471344 | 0 | 0.00 | 5.2471344 | 5.2471344 | 5.2471344 | 0 |
| 1728691020 | 5.2471344 | 0.01 | 0.19 | 5.237775 | 5.2543 | 5.2255 | 0 |
| 1728604620 | 5.2374113 | 0.02 | 0.30 | 5.220095 | 5.2424204 | 5.207883 | 0 |
| 1728518220 | 5.2217 | -0.02 | -0.33 | 5.2394299 | 5.2545657 | 5.2125398 | 0 |
| 1728431820 | 5.2391201 | -0.01 | -0.15 | 5.2474489 | 5.2497309 | 5.2199 | 0 |
| 1728345420 | 5.246932 | -0.03 | -0.65 | 5.2788199 | 5.2889397 | 5.1881729 | 0 |
| 1728259020 | 5.2810724 | -0 | -0.09 | 5.2858364 | 5.2865 | 5.2696272 | 0 |
| 1728172620 | 5.2858364 | -0.02 | -0.31 | 5.3025178 | 5.3227852 | 5.2781596 | 0 |
| 1728086220 | 5.3025178 | -0.02 | -0.32 | 5.3196126 | 5.3202774 | 5.2694 | 0 |
| 1727999820 | 5.3194 | -0.03 | -0.49 | 5.3431555 | 5.3402 | 5.3047413 | 0 |
| 1727913420 | 5.345775 | -0 | -0.01 | 5.34661 | 5.3665 | 5.3397202 | 0 |
| 1727827020 | 5.3465648 | -0.03 | -0.55 | 5.376025 | 5.4431516 | 5.3295497 | 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
