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 | -0.083635 | -1.52549715229 | 5.482475 | 5.4712 | 5.3833 | 0 | 0 | FX |
| 4 | -0.2162296 | -3.85088013869 | 5.6150696 | 5.6354181 | 5.3833 | 0 | 0 | FX |
| 12 | -0.022005 | -0.405933023357 | 5.420845 | 5.7036399 | 5.3833 | 0 | 0 | FX |
| 26 | 0.194655 | 3.74035511804 | 5.204185 | 5.7036399 | 5.1877 | 0 | 0 | FX |
| 52 | 0.271415 | 5.29339775813 | 5.127425 | 5.7036399 | 4.9991 | 0 | 0 | FX |
| 156 | 0.21136 | 4.07442534718 | 5.18748 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| 260 | -0.43316 | -7.42729766804 | 5.832 | 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 |
|---|---|---|---|---|---|---|---|
| 1782777420 | 5.39648 | -0.01 | -0.24 | 5.40838 | 5.4160716 | 5.39372 | 0 |
| 1782691020 | 5.4095 | 0 | 0.05 | 5.4066878 | 5.419204 | 5.3962043 | 0 |
| 1782604620 | 5.4066878 | -0 | -0.02 | 5.4123199 | 5.4136303 | 5.4066878 | 0 |
| 1782518220 | 5.4079781 | -0 | -0.02 | 5.4101739 | 5.4247189 | 5.3985401 | 0 |
| 1782431820 | 5.4090042 | 0 | 0.02 | 5.4078675 | 5.4320349 | 5.3989 | 0 |
| 1782345420 | 5.407839 | -0.01 | -0.25 | 5.4218495 | 5.4256616 | 5.3964084 | 0 |
| 1782259020 | 5.4215894 | -0.06 | -1.12 | 5.482475 | 5.4711999 | 5.4151 | 0 |
| 1782172620 | 5.483045 | -0 | -0.06 | 5.48756 | 5.499392 | 5.4821 | 0 |
| 1782086220 | 5.4864537 | -0.01 | -0.11 | 5.4916146 | 5.5053979 | 5.4844 | 0 |
| 1781999820 | 5.4922449 | 0 | 0.00 | 5.4922449 | 5.4922449 | 5.4922449 | 0 |
| 1781913420 | 5.4922449 | -0 | -0.06 | 5.4960325 | 5.5066679 | 5.478 | 0 |
| 1781827020 | 5.495585 | -0 | -0.05 | 5.499655 | 5.5195375 | 5.4863 | 0 |
| 1781740620 | 5.4981 | -0.04 | -0.66 | 5.5341401 | 5.5447079 | 5.4812 | 0 |
| 1781654220 | 5.534365 | -0.01 | -0.12 | 5.5401859 | 5.5468083 | 5.5156 | 0 |
| 1781567820 | 5.5407852 | -0 | -0.07 | 5.5433234 | 5.5541786 | 5.5339 | 0 |
| 1781481420 | 5.5448 | 0.02 | 0.44 | 5.520409 | 5.553795 | 5.5159049 | 0 |
| 1781395020 | 5.520409 | -0 | -0.00 | 5.520436 | 5.520436 | 5.5165844 | 0 |
| 1781308620 | 5.520436 | -0 | -0.04 | 5.5223692 | 5.5326086 | 5.5003 | 0 |
| 1781222220 | 5.5227758 | 0.04 | 0.79 | 5.4807966 | 5.5286295 | 5.4690436 | 0 |
| 1781135820 | 5.4797255 | -0.02 | -0.44 | 5.5046048 | 5.5159832 | 5.4756315 | 0 |
| 1781049420 | 5.504005 | -0.01 | -0.23 | 5.5158233 | 5.5409 | 5.4902 | 0 |
| 1780963020 | 5.5169 | -0 | -0.02 | 5.5173433 | 5.5471 | 5.5112 | 0 |
| 1780876620 | 5.5179205 | -0.01 | -0.15 | 5.5604113 | 5.5263 | 5.498685 | 0 |
| 1780790220 | 5.52635 | 0 | 0.00 | 5.52635 | 5.52635 | 5.52635 | 0 |
| 1780703820 | 5.52635 | -0.06 | -1.07 | 5.585735 | 5.5974 | 5.5131 | 0 |
| 1780617420 | 5.5860677 | -0 | -0.07 | 5.59008 | 5.6011 | 5.5813 | 0 |
| 1780531020 | 5.59 | -0.03 | -0.57 | 5.6216444 | 5.6239 | 5.5843999 | 0 |
| 1780444620 | 5.6220108 | 0.01 | 0.13 | 5.6150696 | 5.6354181 | 5.6102999 | 0 |
| 1780358220 | 5.6146755 | -0.01 | -0.23 | 5.6265036 | 5.6361348 | 5.5915898 | 0 |
| 1780271820 | 5.6274499 | -0.01 | -0.18 | 5.6374186 | 5.6478968 | 5.6177861 | 0 |
| 1780185420 | 5.6374186 | 0 | 0.02 | 5.6364069 | 5.6478968 | 5.6364069 | 0 |
| 1780099020 | 5.6364069 | 0.02 | 0.43 | 5.6111053 | 5.6443397 | 5.6014902 | 0 |
| 1780012620 | 5.6122 | 0.02 | 0.43 | 5.5872714 | 5.6177902 | 5.558425 | 0 |
| 1779926220 | 5.588 | -0.03 | -0.57 | 5.6188174 | 5.6144999 | 5.581 | 0 |
| 1779839820 | 5.6197618 | 0 | 0.05 | 5.6159435 | 5.6249 | 5.6070649 | 0 |
| 1779753420 | 5.6170398 | 0.01 | 0.15 | 5.6074898 | 5.6282 | 5.6031 | 0 |
| 1779667020 | 5.6085895 | 0.02 | 0.29 | 5.59245 | 5.6176483 | 5.59245 | 0 |
| 1779580620 | 5.59245 | -0 | -0.02 | 5.5938 | 5.5938 | 5.5839272 | 0 |
| 1779494220 | 5.5938 | -0.01 | -0.09 | 5.5994721 | 5.6003999 | 5.5762 | 0 |
| 1779407820 | 5.5988562 | 0 | 0.00 | 5.5994101 | 5.616706 | 5.5676 | 0 |
| 1779321420 | 5.5987952 | 0.03 | 0.57 | 5.564385 | 5.6201 | 5.559 | 0 |
| 1779235020 | 5.56686 | -0.05 | -0.86 | 5.6161 | 5.5911367 | 5.544778 | 0 |
| 1779148620 | 5.6150805 | 0.03 | 0.59 | 5.5831 | 5.6267706 | 5.5793448 | 0 |
| 1779062220 | 5.5823278 | -0.02 | -0.34 | 5.5955954 | 5.6061119 | 5.5816 | 0 |
| 1778975820 | 5.6011938 | 0 | 0.00 | 5.6011938 | 5.6011938 | 5.6011938 | 0 |
| 1778889420 | 5.6011938 | -0.05 | -0.89 | 5.6504173 | 5.6342758 | 5.5905942 | 0 |
| 1778803020 | 5.6512983 | -0.03 | -0.49 | 5.679895 | 5.6906 | 5.6504 | 0 |
| 1778716620 | 5.6789249 | 0.01 | 0.23 | 5.665316 | 5.6952999 | 5.6608 | 0 |
| 1778630220 | 5.6657066 | -0.01 | -0.11 | 5.6725272 | 5.6726994 | 5.6426999 | 0 |
| 1778543820 | 5.6719 | 0.01 | 0.14 | 5.6636746 | 5.6840412 | 5.6566779 | 0 |
| 1778457420 | 5.663808 | -0.02 | -0.34 | 5.6830341 | 5.6840486 | 5.645665 | 0 |
| 1778370960 | 5.6830341 | 0 | 0.06 | 5.679782 | 5.6854471 | 5.679782 | 0 |
| 1778284620 | 5.679782 | 0.03 | 0.58 | 5.6470219 | 5.6850974 | 5.6464 | 0 |
| 1778198220 | 5.6471054 | -0.02 | -0.37 | 5.6681601 | 5.6901484 | 5.6394 | 0 |
| 1778111820 | 5.6680667 | 0.02 | 0.41 | 5.6447949 | 5.7036399 | 5.6605778 | 0 |
| 1778025420 | 5.6447154 | 0.03 | 0.54 | 5.6142882 | 5.6492496 | 5.5906 | 0 |
| 1777939020 | 5.614155 | -0.04 | -0.65 | 5.6478225 | 5.6526709 | 5.6036339 | 0 |
| 1777852620 | 5.6506999 | 0.01 | 0.11 | 5.6436732 | 5.66136 | 5.6318034 | 0 |
| 1777766220 | 5.6445122 | 0 | 0.00 | 5.6445122 | 5.6445122 | 5.6445122 | 0 |
| 1777679820 | 5.6445122 | 0 | 0.06 | 5.6402964 | 5.6630107 | 5.6282009 | 0 |
| 1777593420 | 5.64119 | 0.06 | 0.99 | 5.5871018 | 5.6449 | 5.5706 | 0 |
| 1777507020 | 5.5859 | -0.04 | -0.79 | 5.6315495 | 5.6168647 | 5.5647 | 0 |
| 1777420620 | 5.63035 | -0 | -0.07 | 5.6346999 | 5.6326 | 5.6036 | 0 |
| 1777334220 | 5.634095 | 0.04 | 0.67 | 5.5966518 | 5.6429066 | 5.6083608 | 0 |
| 1777247820 | 5.5965596 | -0 | -0.02 | 5.5977804 | 5.59996 | 5.5837071 | 0 |
| 1777161420 | 5.5978 | 0 | 0.00 | 5.5978 | 5.5978 | 5.5978 | 0 |
| 1777075020 | 5.5978 | 0.01 | 0.25 | 5.5852964 | 5.6058 | 5.5753 | 0 |
| 1776988620 | 5.58375 | -0.02 | -0.39 | 5.6058735 | 5.6115908 | 5.5700043 | 0 |
| 1776902220 | 5.6058827 | 0 | 0.03 | 5.6041485 | 5.6206981 | 5.5967 | 0 |
| 1776815820 | 5.604175 | -0.01 | -0.24 | 5.6176851 | 5.628 | 5.5833 | 0 |
| 1776729420 | 5.6177024 | -0.01 | -0.12 | 5.5881004 | 5.6253107 | 5.5937495 | 0 |
| 1776642960 | 5.62468 | 0 | 0.00 | 5.62468 | 5.62468 | 5.62468 | 0 |
| 1776556560 | 5.62468 | 0 | 0.00 | 5.6245 | 5.6288238 | 5.6154781 | 0 |
| 1776470220 | 5.6245697 | 0.02 | 0.42 | 5.620635 | 5.6548197 | 5.6043 | 0 |
| 1776383820 | 5.6009006 | -0.02 | -0.35 | 5.620635 | 5.6359 | 5.5955997 | 0 |
| 1776297420 | 5.6204631 | 0.04 | 0.66 | 5.58436 | 5.6234476 | 5.5861 | 0 |
| 1776211020 | 5.5838551 | 0.03 | 0.45 | 5.5580743 | 5.5993849 | 5.543685 | 0 |
| 1776124620 | 5.55868 | 0.06 | 1.12 | 5.4988 | 5.5637926 | 5.5048237 | 0 |
| 1776038220 | 5.497108 | -0.04 | -0.66 | 5.5344594 | 5.535626 | 5.4693839 | 0 |
| 1775951820 | 5.5338094 | 0 | 0.00 | 5.5338094 | 5.5338094 | 5.5338094 | 0 |
| 1775865420 | 5.5338094 | -0.01 | -0.16 | 5.5430347 | 5.5569 | 5.5245 | 0 |
| 1775779020 | 5.5424767 | 0.03 | 0.51 | 5.513115 | 5.5588169 | 5.5014 | 0 |
| 1775692620 | 5.5142049 | -0.03 | -0.45 | 5.5438119 | 5.5485159 | 5.5039 | 0 |
| 1775606220 | 5.5392534 | 0.12 | 2.19 | 5.420845 | 5.5455219 | 5.4143 | 0 |
| 1775519820 | 5.4205949 | 0.02 | 0.44 | 5.3958493 | 5.4372656 | 5.4096 | 0 |
| 1775433420 | 5.3969374 | -0.01 | -0.14 | 5.4045564 | 5.4166219 | 5.389085 | 0 |
| 1775347020 | 5.4045564 | 0 | 0.01 | 5.4107687 | 5.4107687 | 5.4045564 | 0 |
| 1775260620 | 5.4041 | -0.01 | -0.22 | 5.4154 | 5.4207 | 5.3948556 | 0 |
| 1775174220 | 5.4161826 | -0.01 | -0.19 | 5.4264746 | 5.4218325 | 5.3764 | 0 |
| 1775087820 | 5.426482 | 0 | 0.06 | 5.4234015 | 5.4563382 | 5.4081849 | 0 |
| 1775001420 | 5.42296 | 0.06 | 1.13 | 5.36345 | 5.423283 | 5.35906 | 0 |
| 1774915020 | 5.362145 | -0.03 | -0.49 | 5.36607 | 5.3846681 | 5.3543388 | 0 |
| 1774828620 | 5.3883355 | 0 | 0.00 | 5.3883355 | 5.3883355 | 5.3883355 | 0 |
| 1774742220 | 5.3883355 | 0 | 0.00 | 5.3883355 | 5.3883355 | 5.3883355 | 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。
