
Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0229113 | -0.463263181016 | 4.9456337 | 4.9847811 | 4.9164261 | 0 | 0 | FX |
4 | 0.0477124 | 0.978713889818 | 4.87501 | 4.9847811 | 4.7656 | 0 | 0 | FX |
12 | -0.1156526 | -2.29543453991 | 5.038375 | 5.0636 | 4.7656 | 0 | 0 | FX |
26 | -0.3356589 | -6.38331229422 | 5.2583813 | 23.9927 | 4.7656 | 0 | 0 | FX |
52 | -0.2055447 | -4.00807321444 | 5.1282671 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
156 | -0.6681589 | -11.9508689981 | 5.5908813 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
260 | -0.2290526 | -4.44609091041 | 5.151775 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740441420 | 4.9268387 | -0.01 | -0.24 | 4.9485315 | 4.961 | 4.92615 | 0 |
1740355020 | 4.938793 | 0 | 0.00 | 4.938793 | 4.938793 | 4.938793 | 0 |
1740268620 | 4.938793 | 0 | 0.00 | 4.938793 | 4.938793 | 4.938793 | 0 |
1740182220 | 4.938793 | -0.04 | -0.79 | 4.979025 | 4.9725 | 4.93488 | 0 |
1740095820 | 4.9782852 | 0.05 | 0.95 | 4.93171 | 4.9847811 | 4.948 | 0 |
1740009420 | 4.93132 | -0.01 | -0.14 | 4.93863 | 4.9525 | 4.9282198 | 0 |
1739923020 | 4.9383962 | -0.01 | -0.13 | 4.9456337 | 4.9520867 | 4.9306575 | 0 |
1739836620 | 4.9447444 | 0 | 0.00 | 4.947075 | 4.96 | 4.9405 | 0 |
1739750220 | 4.9445 | 0 | 0.00 | 4.9445 | 4.9445 | 4.9445 | 0 |
1739663820 | 4.9445 | 0 | 0.00 | 4.9445 | 4.9445 | 4.9445 | 0 |
1739577420 | 4.9445 | 0.03 | 0.51 | 4.920075 | 4.9569517 | 4.917 | 0 |
1739491020 | 4.919345 | 0.03 | 0.54 | 4.893565 | 4.9249209 | 4.8719 | 0 |
1739404620 | 4.89292 | -0.01 | -0.29 | 4.90618 | 4.9132 | 4.8571 | 0 |
1739318220 | 4.907075 | 0.02 | 0.48 | 4.8839 | 4.9102552 | 4.8857 | 0 |
1739231820 | 4.883845 | -0 | -0.04 | 4.8758258 | 4.8981 | 4.8791 | 0 |
1739145420 | 4.8856705 | 0 | 0.00 | 4.8856705 | 4.8856705 | 4.8856705 | 0 |
1739059020 | 4.8856705 | 0 | 0.00 | 4.8856705 | 4.8856705 | 4.8856705 | 0 |
1738972620 | 4.8856705 | -0.01 | -0.11 | 4.891439 | 4.909785 | 4.8713609 | 0 |
1738886220 | 4.89109 | -0 | -0.05 | 4.8942705 | 4.8971 | 4.8696 | 0 |
1738799820 | 4.8934761 | 0.03 | 0.53 | 4.86887 | 4.9042 | 4.8654 | 0 |
1738713420 | 4.867555 | 0.02 | 0.46 | 4.8466465 | 4.8771 | 4.8074 | 0 |
1738627020 | 4.8450471 | 0.06 | 1.16 | 4.7871871 | 4.8606 | 4.7656 | 0 |
1738540620 | 4.7896854 | -0.06 | -1.29 | 4.8542002 | 4.8542002 | 4.7844026 | 0 |
1738454220 | 4.8524244 | 0 | 0.00 | 4.8524244 | 4.8524244 | 4.8524244 | 0 |
1738367820 | 4.8524244 | 0.01 | 0.22 | 4.8408977 | 4.879603 | 4.816 | 0 |
1738281420 | 4.84191 | -0.02 | -0.42 | 4.8624243 | 4.8629 | 4.829985 | 0 |
1738195020 | 4.8624141 | -0.01 | -0.21 | 4.8713549 | 4.8688402 | 4.8376 | 0 |
1738108620 | 4.8725055 | -0.01 | -0.14 | 4.8750099 | 4.878993 | 4.86 | 0 |
1738022220 | 4.8791551 | -0.04 | -0.80 | 4.901775 | 4.9129634 | 4.87328 | 0 |
1737935820 | 4.9182584 | 0 | 0.00 | 4.9182584 | 4.9182584 | 4.9182584 | 0 |
1737849420 | 4.9182584 | 0 | 0.00 | 4.9182584 | 4.9182584 | 4.9182584 | 0 |
1737763020 | 4.9182584 | 0.02 | 0.50 | 4.8930758 | 4.9334019 | 4.8309113 | 0 |
1737676620 | 4.8938331 | 0.01 | 0.18 | 4.885535 | 4.9107626 | 4.87251 | 0 |
1737590220 | 4.8850388 | 0.01 | 0.21 | 4.87793 | 4.9036 | 4.8707 | 0 |
1737503820 | 4.874815 | -0.01 | -0.24 | 4.8868979 | 4.8873736 | 4.8382492 | 0 |
1737417420 | 4.886745 | 0.06 | 1.33 | 4.82555 | 4.891301 | 4.8231031 | 0 |
1737331020 | 4.8225035 | 0 | 0.03 | 4.8210165 | 4.838167 | 4.8189924 | 0 |
1737244620 | 4.8210165 | 0 | 0.02 | 4.820034 | 4.838167 | 4.820034 | 0 |
1737158220 | 4.820034 | -0.02 | -0.34 | 4.8357981 | 4.8466141 | 4.8002521 | 0 |
1737071820 | 4.836495 | -0.02 | -0.38 | 4.854978 | 4.8521 | 4.8232972 | 0 |
1736985420 | 4.8550057 | 0.03 | 0.71 | 4.8219 | 4.8637277 | 4.8186 | 0 |
1736899020 | 4.8206 | 0 | 0.01 | 4.8198065 | 4.8329 | 4.8006671 | 0 |
1736812620 | 4.820215 | 0.03 | 0.58 | 4.79242 | 4.8296 | 4.77389 | 0 |
1736726220 | 4.7923648 | 0 | 0.09 | 4.7881 | 4.795735 | 4.7828432 | 0 |
1736639820 | 4.7881 | 0 | 0.02 | 4.7871 | 4.8096066 | 4.7871 | 0 |
1736553420 | 4.7871 | -0.03 | -0.62 | 4.81729 | 4.8256 | 4.7802606 | 0 |
1736467020 | 4.8167558 | -0.02 | -0.31 | 4.8324871 | 4.829401 | 4.8020357 | 0 |
1736380620 | 4.831975 | -0.02 | -0.34 | 4.848725 | 4.8496 | 4.8132073 | 0 |
1736294220 | 4.84858 | -0 | -0.05 | 4.85073 | 4.8899308 | 4.843 | 0 |
1736207820 | 4.851015 | 0.01 | 0.27 | 4.838535 | 4.8992854 | 4.8372 | 0 |
1736121420 | 4.837915 | 0.01 | 0.28 | 4.8243584 | 4.8418 | 4.8192154 | 0 |
1736035020 | 4.8243584 | 0 | 0.00 | 4.8243495 | 4.8355949 | 4.8192154 | 0 |
1735948620 | 4.8243495 | 0 | 0.05 | 4.8228039 | 4.8437 | 4.8183999 | 0 |
1735862220 | 4.822165 | 0.01 | 0.20 | 4.811055 | 4.8388 | 4.8156 | 0 |
1735775820 | 4.8126 | -0.02 | -0.31 | 4.8114313 | 4.8141714 | 4.7894979 | 0 |
1735689420 | 4.8278057 | 0 | 0.00 | 4.8278057 | 4.8278057 | 4.8278057 | 0 |
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 |
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